Rivaldi_Prediction/data/featuSGD/US0091581068_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
5027,2000-02-04,28.5615177154541,28.67715072631836,28.27243232727051,28.67715072631836,475424.0,0.00406508453392429,6.000049484536021,-0.3333315005828147,42.30769556109421,38.37270366781455,-0.2649767014230555,0.8777245711255262,-0.9997018373750208,-0.892894398576292,21.763285423473533,0.404718399047848,-1.3461796448934145,-0.49722423553466655,-3.82910541457089,2.8346569435015567,-2.163164825052778,1.168716353983445,0.9030901899380979,88.46154822174007,47.65765543369611,1.6659405895181125,2,-0.5492610931396484,1.7345037460327148,0.5058960914611816,-0.8094367980957031,-5.550416946411133,4,-0.18016194372538685,-2.6666739976687412,28.44588279724121,1.3999973608421552,28.098981857299805,-1.2000023092669159,28.330249786376953,-0.18016194372538685
5028,2000-02-07,28.503700256347656,28.67715072631836,28.21461677551269,28.5615177154541,542338.0,-0.0020243132624272464,2.2000026391665757,0.5000082474226805,49.99999999999999,38.63937021718524,-0.13021466473637133,0.5493304662242551,-0.9418843782685755,-0.8350769394698467,21.463277504156096,0.4625339508056676,-1.2674762657749845,-0.2919750213623047,-2.784346982539457,2.2003969398148477,-1.5381610019508791,0.9542109592262698,0.7128971892205875,83.99996305176583,36.659075679867335,1.2461859805885755,2,-0.4914436340332031,1.7923212051391602,0.563713550567627,-0.7516193389892578,-3.1799259185791016,0,-0.21501011633450096,6.000049484536021,28.5615177154541,-2.6666739976687412,28.44588279724121,1.3999973608421552,28.098981857299805,-0.21501011633450096
5029,2000-02-08,27.9255313873291,28.5615177154541,27.809898376464844,28.098981857299805,472181.0,-0.020283993440107784,-2.714300525948687,2.999967010853429,46.09928480648972,38.38093596607402,0.3587916640325375,0.8764526899958156,-0.36371550925002083,-0.25690807045129205,21.237325888769746,0.7516193389892578,-1.0848306729212709,-0.682239151000978,-2.7957215180260526,1.4312432160240967,-1.738980334513517,0.3745020325115611,1.0628964352011039,12.499922680890634,-38.45623098704753,1.056741183512538,2,-0.08672523498534801,2.370490074157715,1.1418824195861816,-0.17345046997070312,-0.4625339508056605,1,-0.1780538392780121,2.2000026391665757,28.503700256347656,6.000049484536021,28.5615177154541,-2.6666739976687412,28.44588279724121,-0.1780538392780121
5030,2000-02-09,26.48011016845703,27.7520809173584,26.48011016845703,27.57863044738769,878204.0,-0.05175984652982879,-1.3157892909169515,6.33333699883435,43.333328934734034,38.896233349297454,1.550309903129662,2.1353727496996484,1.0817057096220495,1.1885131484207783,21.26645272777756,1.4454212188720703,-1.1200961418314144,-1.9397556304931634,-4.110362874517268,0.23085161353094108,-3.0250592525052156,-0.8544520084811111,2.2984016008781794,0.0,-54.673888139478066,1.0853036220120518,2,1.1274290084838867,3.815911293029785,2.587303638458252,1.2719707489013672,-0.982885360717777,2,-0.13318777135306803,-2.714300525948687,27.9255313873291,2.2000026391665757,28.503700256347656,6.000049484536021,28.5615177154541,-0.13318777135306803
5031,2000-02-10,25.959758758544922,26.769195556640625,25.497224807739254,26.769195556640625,876475.0,-0.019650651247363315,2.142853776585977,0.7368428363321962,45.13888347973185,41.20034179636934,1.8581998446214776,2.4008707738156545,1.6020571195341589,1.7088645583328876,21.467142179429764,1.2719707489013707,-1.2200101063914595,-2.2201671600341797,-4.363014515417419,-0.07731980465094068,-3.291590837725799,-1.1487434823425602,2.6256302418508923,14.545431643651085,-43.99854517473665,1.0714236776916193,2,1.1563377380371094,3.9026365280151367,3.1076550483703613,1.7923221588134766,-0.0578155517578125,3,-0.11135852830080561,-1.3157892909169515,26.48011016845703,-2.714300525948687,27.9255313873291,2.2000026391665757,28.503700256347656,-0.11135852830080561
5032,2000-02-11,24.919055938720703,26.24884414672852,24.514339447021484,25.959758758544922,720270.0,-0.04008907900508363,1.1428537765859632,1.285712265951581,31.690146898488337,41.50177266217187,2.773646608358682,3.161993119620444,2.6427599393583776,2.7495673781571064,21.830543954189608,1.7345046997070348,-1.407698629079345,-2.9804582595825195,-5.291145733796586,-0.6697707853684527,-4.135801996689555,-1.8251145224754843,3.357516642409454,9.722191676380245,-48.623494124927475,1.155343737107034,2,1.7055978775024414,4.451896667480469,4.14835786819458,2.8330249786376953,1.4454212188720668,4,-0.08352666508582396,2.142853776585977,25.959758758544922,-1.3157892909169515,26.48011016845703,-2.714300525948687,27.9255313873291,-0.08352666508582396
5033,2000-02-14,26.53792762756348,26.53792762756348,25.208141326904297,25.43940734863281,628710.0,0.06496520946956408,1.4210500728373128,-1.055556166472402,37.82051092269507,41.2463003446695,1.138548551510791,1.3433334896945404,1.0238882505156006,1.1306956893143294,22.120025371539953,1.618871688842777,-1.3708680774439372,-1.1910268783569293,-3.364202081083498,0.9821483243696392,-2.2776144797202136,-0.10443927699364508,1.287176977473635,49.99997643606855,-5.132445144898966,1.086587601363284,2,0.08672618865966442,2.8330249786376918,2.529486179351803,1.2141532897949183,-1.5032367706298864,0,-0.13289759878828633,1.1428537765859632,24.919055938720703,2.142853776585977,25.959758758544922,-1.3157892909169515,26.48011016845703,-0.13289759878828633
5034,2000-02-15,26.82701110839844,27.46299743652344,26.01757621765137,26.769195556640625,665247.0,0.010893219881069616,1.173911920962937,0.05263039096018805,37.01298993413459,41.3808027114633,0.6859401606120343,0.9720326970311213,0.7348047696806397,0.8416122084793685,22.139928886276444,1.4454212188720703,-1.0549411447726946,-0.8181089401245067,-2.994803018810071,1.3585851385610574,-1.9064559794672888,0.27023809921827535,-2.3126716613769567,71.42854618149312,20.816460248127953,1.088347039342782,2,-0.20235729217529652,1.9079570770263636,2.240402698516842,0.9250698089599574,-0.6359844207763707,1,-0.05603444843541605,1.4210500728373128,26.53792762756348,1.1428537765859632,24.919055938720703,2.142853776585977,25.959758758544922,-0.05603444843541605
5035,2000-02-16,25.90194320678711,27.058279037475586,25.844125747680664,26.769195556640625,544500.0,-0.03448270468422521,-1.4705850390828152,-15.000329902347984,35.62500347936066,41.003093779636494,1.415431756560178,1.7788377853790394,1.6598726712919714,1.7666801100907001,22.19202755694939,1.2141532897949219,-0.8584295609969921,-1.6101981163024917,-3.8743675479450843,0.653971315340101,-2.742282832123788,-0.4781134004811953,-1.328630599975586,47.05882352941171,-0.1396476255604,1.1320847158212972,2,0.6938018798828125,2.3704891204833984,3.165470600128174,1.850137710571289,0.8672523498535156,2,0.06026784234965388,1.173911920962937,26.82701110839844,1.4210500728373128,26.53792762756348,1.1428537765859632,24.919055938720703,0.06026784234965388
5036,2000-02-17,26.36447715759277,26.769195556640625,25.43940734863281,26.24884414672852,433481.0,0.017857113928211543,1.8750007731911014,-0.13333260023311766,43.046359641476236,41.0851675663456,0.7002388097255441,1.281845921176565,1.1973387204863108,1.3041461592850396,22.319739852488656,1.329788208007816,-0.8688996070926933,-1.0840656280517607,-3.4042963653486673,1.236165109245146,-2.244180996700212,0.0760497405966909,-1.733370854187008,62.745076477444684,13.025811507164065,1.1601153686484529,2,0.231267929077152,1.618871688842777,2.7029366493225133,1.3876037597656286,-0.5203514099121058,3,-0.03289472970275664,-1.4705850390828152,25.90194320678711,1.173911920962937,26.82701110839844,1.4210500728373128,26.53792762756348,-0.03289472970275664
5037,2000-02-18,25.034690856933594,26.19102668762207,24.572154998779297,26.133209228515625,487639.0,-0.05043856142909353,1.6666677139526773,-9.500041237113987,38.01170143458039,39.7531343924101,1.650724932140676,2.6087782239337898,2.527125021145487,2.6339324599442158,22.601767972896265,1.792322158813473,-0.8575910150611783,-2.3271266937255852,-4.87296866390831,0.2187152764571394,-3.6000476788169493,-1.0542057086342211,2.4283065795898473,16.000036948234182,-35.397918742614564,1.272920985091363,2,1.5032377243041992,2.948657989501953,4.0327229499816895,2.7173900604248047,0.9250679016113281,4,0.03464202353484702,1.8750007731911014,26.36447715759277,-1.4705850390828152,25.90194320678711,1.173911920962937,26.82701110839844,0.03464202353484702
5038,2000-02-22,25.72849273681641,26.19102668762207,24.572154998779297,24.572154998779297,824263.0,0.02771361882787793,-1.7999980206316164,-1.0526339549258636,36.52694788211331,38.689541400812715,0.5831895465269419,1.8360769567374042,1.833323141262671,1.9401305800613997,22.899037243376537,1.6188716888427734,-0.9042247163050092,-1.5234728813171365,-4.155056617705089,1.1081108550708159,-2.8392647495111127,-0.20768101312316034,1.676687850952149,40.00002639159593,-9.46985203994803,1.315791868193976,2,0.4047174453735316,1.9368638992309535,3.3389210700988734,2.0235881805419886,0.5781669616699183,1,0.02471907030396281,1.6666677139526773,25.034690856933594,1.8750007731911014,26.36447715759277,-1.4705850390828152,25.90194320678711,0.02471907030396281
5039,2000-02-23,25.15032386779785,25.959758758544922,25.09250640869141,25.90194320678711,512502.0,-0.02247192927050956,1.0000043986109104,-0.6499998350526327,35.26011748077647,37.79251790592855,0.8116499633260545,2.247135544593217,2.411492010281229,2.518299449079958,23.212371314617915,0.8672523498535121,-1.0348028803622569,-1.9224095344543457,-4.61626117947938,0.771442110570689,-3.269335356966863,-0.5754837119418283,2.1981962081909217,23.255833579475926,-23.507724326585972,1.3469258225125174,2,0.8383445739746094,2.081406593322754,3.9170899391174316,2.601757049560547,1.4454212188720703,2,-0.004597674824073028,-1.7999980206316164,25.72849273681641,1.6666677139526773,25.034690856933594,1.8750007731911014,26.36447715759277,-0.004597674824073028
5040,2000-02-24,24.398704528808594,25.323774337768555,24.109621047973636,25.15032386779785,1063164.0,-0.029885075951312956,1.2105250364186544,1.0,30.555556064652833,36.172148193141986,1.3823405961487403,2.7672390187485014,3.163111349270487,3.2699187880692158,23.708188817978407,1.2141532897949183,-1.290866304726169,-2.4369798660278335,-5.1985306302352505,0.3245708981795836,-3.8177552481315438,-1.0562044839241231,2.894288245635991,10.869538713538414,-29.79279883209023,1.3807753821037088,2,1.387604713439945,2.2837657928466797,4.6687092781066895,3.3533763885498047,1.9079551696777344,3,0.07345972638412857,1.0000043986109104,25.15032386779785,-1.7999980206316164,25.72849273681641,1.6666677139526773,25.034690856933594,0.07345972638412857
5041,2000-02-25,24.167438507080078,24.74560546875,24.05180358886719,24.629972457885746,1118186.0,-0.009478618893697832,1.0000054982666613,0.6153832489563952,29.120874838337812,35.88667351979193,1.489238542642525,2.79577364348372,3.3943773709990026,3.5011848097977314,24.240124558883718,0.693801879882809,-1.4978489505547046,-2.448541927337647,-5.3285971652271655,0.43151331055187114,-3.8885695462824046,-1.0085143083928898,2.998219398305668,5.405463239443872,-28.00393605057788,1.4400276189447583,2,1.589962005615238,2.45721435546875,4.899975299835205,3.5846424102783203,3.700277328491211,4,0.10765547407096276,1.2105250364186544,24.398704528808594,1.0000043986109104,25.15032386779785,-1.7999980206316164,25.72849273681641,0.10765547407096276
5042,2000-02-28,24.167438507080078,24.86124038696289,23.993986129760746,24.398704528808594,520285.0,0.0,-1.9999934021271788,0.4999979381528285,29.28176543836321,34.93792402153283,1.5325761764086963,2.663680742849081,3.3943773709990026,3.5011848097977314,24.756477146408525,0.8672542572021449,-1.5836312048325993,-2.277982330322267,-5.31760704133093,0.7616423806863963,-3.7977946858265987,-0.7581699748179354,2.8113881393145554,7.894819087371648,-18.32558435067022,1.5198123555043308,2,1.5610532760620153,2.4283056259155273,4.899975299835205,3.5846424102783203,3.3533763885498082,0,0.06937794587164814,1.0000054982666613,24.167438507080078,1.2105250364186544,24.398704528808594,1.0000043986109104,25.15032386779785,0.06937794587164814
5043,2000-02-29,23.820537567138672,24.45652198791504,23.70490264892578,23.993986129760746,1049651.0,-0.014354063209461754,-2.7142830212687747,0.7499958762886751,29.94350219305727,34.152425383635354,1.6242903792220424,2.875698290682415,3.741278310940409,3.8480857497391376,25.35136895088298,0.7516193389892578,-1.6717052766783809,-2.4456511497497573,-5.664449678070504,0.7731473785709895,-4.055050413910131,-0.8362518855893839,2.9195018379252495,5.128261520528779,-21.884702112020427,1.609399264160373,2,1.5610532760620117,2.630664825439453,5.246876239776611,3.9315433502197266,3.642459869384769,1,0.08980574789199491,-1.9999934021271788,24.167438507080078,1.0000054982666613,24.167438507080078,1.2105250364186544,24.398704528808594,0.08980574789199491
5044,2000-03-01,23.993986129760746,24.167438507080078,23.41581916809082,23.820537567138672,2037901.0,0.00728147138296964,1.8888807433608856,-1.0,36.12902182225205,34.2084274217344,1.125024109961963,2.4883078819127284,3.567829748318335,3.6746371871170638,26.59398054730063,0.7516193389892578,-1.544196306289006,-2.0553894042968714,-5.272957993072406,1.1621791844786635,-3.664173698684639,-0.44660510990910396,2.4425395996893613,30.30296365755708,-0.12171368917833902,1.6087842943877684,3,1.098521232604977,2.312674522399899,5.0734276771545375,3.7580947875976527,3.353378295898434,2,0.09638555078837352,-2.7142830212687747,23.820537567138672,-1.9999934021271788,24.167438507080078,1.0000054982666613,24.167438507080078,0.09638555078837352
5045,2000-03-02,23.589269638061523,24.05180358886719,23.531452178955078,23.993986129760746,1232016.0,-0.01686741375570089,-1.0000000000000135,-2.3333516610400333,36.60130211618138,33.49230991892386,1.3043556714602857,2.6749933998671658,3.9725462400175573,4.079353678816286,27.903744418447673,0.5203514099121129,-1.6024213222633925,-2.234620285034179,-5.479370244932291,1.0101296748639328,-3.8569952649832366,-0.6122453050851213,2.484771304025468,11.999994721680828,-19.58922184957366,1.6223749799490566,3,1.2141532897949219,2.717391014099121,5.47814416885376,4.162811279296875,3.4690093994140625,3,0.12745097642859693,1.8888807433608856,23.993986129760746,-2.7142830212687747,23.820537567138672,-1.9999934021271788,24.167438507080078,0.12745097642859693
5046,2000-03-03,24.34088706970215,24.86124038696289,23.589269638061523,23.589269638061523,2816870.0,0.03186268346468357,-2.3846228023874296,-1.8571455501724723,46.621615145406956,34.44896699790459,0.2631816042310753,1.6865415155032224,3.2209288083769323,3.327736247175661,29.128087347407313,1.2719707489013672,-1.6727010896195296,-1.2777530670166009,-4.338259123233872,1.7827529892006702,-2.8080060951252364,0.25249996109203465,1.4141672595053016,63.99988387697822,28.42004639845377,1.5302530281086348,3,0.4625358581542969,1.792323112487793,4.726526737213135,3.41119384765625,2.8908424377441406,4,0.0807601063656811,-1.0000000000000135,23.589269638061523,1.8888807433608856,23.993986129760746,-2.7142830212687747,23.820537567138672,0.0807601063656811
5047,2000-03-06,23.41581916809082,24.109621047973636,23.01110076904297,24.109621047973636,998520.0,-0.0380046914051374,2.166668499417163,-0.9230784847131478,30.147036350114192,33.74008793879358,1.0442804129997185,2.3255740461447303,4.14599670998826,4.252804148786989,30.53660657226933,1.3297863006591797,-1.6884187912154474,-1.9455360412597642,-4.82412463437872,0.9330525518591912,-3.384830337819242,-0.5062417447002865,2.0585269417826346,21.87501932977734,-11.389985299521275,1.439294296559477,3,1.069610595703125,2.4572153091430664,5.651594638824463,4.336261749267578,5.203514099121094,0,0.190123464633992,-2.3846228023874296,24.34088706970215,-1.0000000000000135,23.589269638061523,1.8888807433608856,23.993986129760746,0.190123464633992
5048,2000-03-07,22.3751163482666,23.30018424987793,22.028215408325195,23.184551239013672,1115052.0,-0.04444443358370331,1.4444464808376418,1.1666657502914013,24.161052725035717,32.50685852148904,1.7425285701793634,3.0394304670527426,5.186699529812479,5.293506968611208,32.16488370732484,1.387603759765625,-1.871353937169932,-2.679809665679933,-5.452803733478014,0.0931844021181476,-4.066306699578973,-1.2933126317808927,2.7543754138905854,12.244895211203504,-15.523775248566645,1.38649703389904,3,1.3008785247802734,3.0064754486083984,6.692297458648682,5.376964569091797,6.9380187988281286,1,0.22997415822429557,2.166668499417163,23.41581916809082,-2.3846228023874296,24.34088706970215,-1.0000000000000135,23.589269638061523,0.22997415822429557
5049,2000-03-08,22.953283309936523,23.12673568725586,21.276596069335934,22.143848419189453,1725600.0,0.025839729844118198,2.1999934021162773,-1.0,32.16780280651035,32.685997048362104,0.9162954933994207,2.181502239360693,4.608532568142557,4.715340006941286,33.74473608913228,1.8501396179199254,-1.885979700139636,-1.8530303001403823,-4.426803723844017,0.7207431235632527,-3.1399170119921997,-0.5661435882885648,1.6800042356075444,46.77415922008576,20.55966928756164,1.2868867118518172,3,0.11563491821289062,2.0524988174438477,6.11413049697876,4.798797607421875,4.85661506652832,2,0.1964735966394251,1.4444464808376418,22.3751163482666,2.166668499417163,23.41581916809082,-2.3846228023874296,24.34088706970215,0.1964735966394251
5050,2000-03-09,22.953283309936523,24.109621047973636,22.143848419189453,22.3751163482666,790752.0,0.0,-2.777778999611464,0.7142847044019822,28.148118643098655,32.57791302666887,0.770753506504434,2.0066139199754645,4.608532568142557,4.715340006941286,34.27540155264913,1.9657726287841832,-1.95093235001195,-1.6766889572143562,-4.250879551048261,0.8975016366195483,-2.9637842541313084,-0.38959366029740394,-1.6766872406005895,46.77415922008576,24.14036055377651,1.2870952969169522,3,0.11563491821289062,2.0524988174438477,6.11413049697876,4.798797607421875,3.8159122467041016,3,0.19143584193989582,2.1999934021162773,22.953283309936523,1.4444464808376418,22.3751163482666,2.166668499417163,23.41581916809082,0.19143584193989582
5051,2000-03-10,23.06891822814941,23.820537567138672,22.548566818237305,23.35800170898437,545365.0,0.005037837796513678,1.0952358510573,-0.5,35.08770152918083,33.223017036759714,0.5396571111926391,1.7531868289077437,4.49289764992967,4.599705088728399,34.34769681240055,1.2719707489013672,-1.962216887410463,-1.416512012481693,-4.000934228881487,1.167910203918101,-2.70872312068159,-0.12430090428179597,-1.7923221588134766,63.265314366389326,38.14860689565989,1.2922111081998964,3,3.552713678800501e-15,1.9368638992309606,5.998495578765873,4.683162689208988,4.56752967834473,4,0.17293228793269688,-2.777778999611464,22.953283309936523,2.1999934021162773,22.953283309936523,1.4444464808376418,22.3751163482666,0.17293228793269688
5052,2000-03-13,22.837650299072266,23.06891822814941,21.97039794921875,22.77983283996582,1041003.0,-0.01002508773016264,3.222209189377461,-0.2000026391665512,26.415064391840986,32.830968392180125,0.6285570672043299,1.9189093409383062,4.724165579006815,4.830973017805544,34.096720220969814,1.0985202789306605,-1.8618653062155701,-1.5437096595764146,-4.220585939393338,1.1331666202405088,-2.8821477994848763,-0.20527151966795287,-1.504393730163578,55.10202845041575,30.551528141758155,1.3384381399084617,3,0.23126792907714844,2.139223098754883,6.229763507843018,4.914430618286133,4.336261749267578,0,0.19240504827909222,1.0952358510573,23.06891822814941,-2.777778999611464,22.953283309936523,2.1999934021162773,22.953283309936523,0.19240504827909222
5053,2000-03-14,23.01110076904297,23.30018424987793,22.25948143005371,22.837650299072266,1068136.0,0.007594935017362525,1.769235454139429,2.999967010853429,31.31310707838948,32.29586675397317,0.366784599542914,1.5470062261304953,4.550715109036112,4.657522547834841,34.01253527837945,1.0407028198242188,-1.719885494566789,-1.193917846679689,-3.733781795976853,1.345946102617475,-2.463849821328271,0.07601412796889306,-1.622316910552982,61.224476056017494,35.00201003586364,1.2699319746485815,3,0.05781745910644531,1.9657726287841797,6.0563130378723145,4.74098014831543,2.77520751953125,1,0.24371856672383752,3.222209189377461,22.837650299072266,1.0952358510573,23.06891822814941,-2.777778999611464,22.953283309936523,0.24371856672383752
5054,2000-03-15,25.323774337768555,25.78630828857422,22.89546775817871,23.06891822814941,2318313.0,0.10050251797762089,-1.2222217334887506,13.000000000000021,56.34921569998164,34.49007937439543,-1.941601662848342,-0.9318361063357798,2.238041540310526,2.344848979109255,33.96684754491533,2.890840530395508,-1.5218646464521015,1.1939175605773933,-1.095904352929864,3.4837394740846506,0.049006603823766426,2.33882851733102,-3.8805737354888947,87.87880454015622,57.24756047968138,1.1449109567536278,3,-1.7923221588134766,-0.40471744537353516,3.7436394691467285,2.4283065795898438,2.312673568725586,2,0.1575342109796143,1.769235454139429,23.01110076904297,3.222209189377461,22.837650299072266,1.0952358510573,23.06891822814941,0.1575342109796143
5055,2000-03-16,27.46299743652344,28.04116630554199,25.555042266845703,25.555042266845703,1590367.0,0.08447489186335044,-1.6060612725153365,0.8461538461538464,67.92453573989485,36.857070551560746,-3.881758872085289,-3.1074321970802856,0.03748344084767652,0.20562588035436846,34.006587593651524,2.717391967773434,-1.2476308085272372,3.255087947845464,0.6291728610505025,5.881003034640425,1.9421304044479832,4.568045491242945,-5.846072526792,90.47618299557858,54.31372706000309,1.3129575433974816,3,-2.8041162490844798,-2.8041162490844798,1.6044163703918422,0.2890834808349574,1.7345046997070277,3,0.012631576023091062,-1.2222217334887506,25.323774337768555,1.769235454139429,23.01110076904297,3.222209189377461,22.837650299072266,0.012631576023091062
5056,2000-03-17,25.497224807739254,27.46299743652344,25.034690856933594,27.40517997741699,996682.0,-0.07157895394804492,1.3999984919090789,-0.9999999999999981,55.958548071454935,39.72501629837638,-1.938571684698939,-1.2753511941650153,1.9122223418176283,2.1713985091385553,33.717662026449055,2.4283065795898473,-1.1211433423059134,1.332677936553953,-1.1689946093941153,3.834350482502021,0.08184166357991884,2.583514209527987,-3.4948454142591814,58.09523031540158,17.598795216213922,1.2508362729740334,3,-0.838343620300293,-0.838343620300293,3.454555511474613,2.254856109619144,4.798797607421875,4,0.04988663505509372,-1.6060612725153365,27.46299743652344,-1.2222217334887506,25.323774337768555,1.769235454139429,23.01110076904297,0.04988663505509372
5057,2000-03-20,25.90194320678711,26.65356254577637,25.555042266845703,25.555042266845703,860368.0,0.015873037246195043,-5.333336998834391,-0.18181818181818182,59.27835261916356,43.62693850883503,-2.183125842825415,-1.6988677174894207,1.3559237369430797,1.7666801100907001,32.99075447908697,1.1563377380371165,-0.951699339145371,1.6940337181091323,-0.8995220768758614,4.287589513094126,0.39725582061663545,2.990811615601629,-3.53723659858332,63.000005278319215,17.28494436948855,1.2967778974924973,3,-1.243062019348148,-1.243062019348148,2.5873026847839355,1.850137710571289,2.601757049560547,0,0.06696426927739285,1.3999984919090789,25.497224807739254,-1.6060612725153365,27.46299743652344,-1.2222217334887506,25.323774337768555,0.06696426927739285
5058,2000-03-21,26.36447715759277,26.42229461669922,25.323774337768555,25.67067527770996,867178.0,0.017857113928211543,1.7142830212687745,1.9999999999999898,60.30151420206819,46.752906441674796,-2.2576768394821833,-2.2254102752362286,0.6732309895940709,1.3041461592850396,32.16770332218655,1.098520278930664,-0.9301899043013115,2.1247684478759723,-0.5612347374492543,4.810771633201199,0.781766855213359,3.4677700405385856,-3.6591829675486878,67.41571367781783,18.93522747294506,1.3430015926626135,3,-1.3586950302123988,-1.7055959701538086,1.6333260536193883,1.3876037597656286,2.081405639648441,1,0.030701723607439835,-5.333336998834391,25.90194320678711,1.3999984919090789,25.497224807739254,-1.6060612725153365,27.46299743652344,0.030701723607439835
5059,2000-03-22,25.034690856933594,25.72849273681641,24.167438507080078,25.67067527770996,895284.0,-0.05043856142909353,3.1538426401735458,-0.9166657502914121,55.81395634306206,49.826888408337396,-0.6722923779229539,-0.9536238775028991,1.8299673155276892,2.6339324599442158,31.254987931381706,2.1970386505126918,-0.7048023040022464,0.800763797760009,-1.8774728718889406,3.4790004674089587,-0.538354537064464,2.139882132584482,-2.0092443399596362,22.38805602701005,-29.438493872522635,1.3391183348244744,3,-0.028908729553222656,-0.37580966949463246,2.9631123542785645,2.7173900604248047,3.700277328491211,2,0.030023036271384917,1.7142830212687745,26.36447715759277,-5.333336998834391,25.90194320678711,1.3999984919090789,25.497224807739254,0.030023036271384917
5060,2000-03-23,26.19102668762207,26.71137809753418,25.43940734863281,25.555042266845703,904257.0,0.046189339317054934,-1.9333283482628705,-1.0,57.207212160586984,52.28461181182697,-1.4763047563580152,-2.0751949898863344,0.5570476930973527,1.4775966292557392,29.81484168005002,1.676687240600586,-0.2663971043131461,1.867483520507811,-0.9502791897483647,4.685246230763987,0.4586021653797232,3.276364875635899,-2.86463698333403,61.403489479819044,10.657561559138259,1.4088813551280879,3,-1.1852445602416992,-1.532145500183109,1.4887843132019043,1.5610542297363281,3.0064754486083984,3,0.05518765018689309,3.1538426401735458,25.034690856933594,1.7142830212687745,26.36447715759277,-5.333336998834391,25.90194320678711,0.05518765018689309
5061,2000-03-24,26.769195556640625,26.942646026611328,25.67067527770996,25.67067527770996,1072352.0,0.022075074639658965,-1.3157892909169515,1.727275453681183,63.42592642088162,56.3969298150537,-1.6476597256158705,-2.5807701663441662,-0.15016534782120772,0.8994277602371845,28.319567833372876,1.2719707489013672,0.08190755042588549,2.3155645370483384,-0.7048006113885634,5.33592968548524,0.8053819628298875,3.8257471112667893,-3.159919256277348,93.75,37.726501804903165,1.5101825742184518,3,-1.6188716888427734,-2.1103143692016637,0.6648931503295898,0.9828853607177734,2.8908405303955043,4,0.09071272143579434,-1.9333283482628705,26.19102668762207,3.1538426401735458,25.034690856933594,1.7142830212687745,26.36447715759277,0.09071272143579434
5062,2000-03-27,25.844125747680664,26.42229461669922,25.78630828857422,26.36447715759277,631088.0,-0.034557250964176944,1.0,-0.4736839363754241,64.01868870735413,60.03088332938311,-0.2808018366963623,-1.605986328085777,0.6399058217174023,1.8244975691971455,26.870499927042736,0.9828872680664062,0.4668045047962366,1.306660366058349,-1.7727579717543804,4.386078703871078,-0.233048802848014,2.846369534964712,-1.9689360470066646,60.41664375728518,-1.0972729710157552,1.5397091689063642,3,-0.3758087158203125,-1.1852445602417028,1.4454212188720703,1.9079551696777344,2.4283065795898473,0,0.17225951889202484,-1.3157892909169515,26.769195556640625,-1.9333283482628705,26.19102668762207,3.1538426401735458,25.034690856933594,0.17225951889202484
5063,2000-03-28,25.959758758544922,26.82701110839844,25.78630828857422,25.78630828857422,703082.0,0.004474247339345094,-11.00000000000004,-0.3333333333333356,62.62135852364619,60.72778808756805,0.07355359825772823,-1.6370704132085692,0.4064734200007898,1.7088645583328876,25.28903745003566,1.0407028198242223,0.7861660284861216,1.3153323173522935,-1.8075375424179505,4.4382021771225375,-0.24610261253283028,2.8767672472374173,-1.834610461578844,64.58328751457036,1.1551178047505886,1.561434929885122,3,0.14454364776611328,-1.3008775711059606,1.300879955291748,1.7923221588134766,2.7173919677734375,1,0.09799557543905801,1.0,25.844125747680664,-1.3157892909169515,26.769195556640625,-1.9333283482628705,26.19102668762207,0.09799557543905801
5064,2000-03-29,26.306659698486328,26.595745086669922,25.497224807739254,25.844125747680664,883177.0,0.01336302633502795,1.111108463809665,2.666663001165629,63.679244328801374,60.256089041891,-0.13327861146440867,-1.8992011130775808,-0.01002728460761304,1.3619636183914814,23.401332214381398,1.0985202789306676,1.221687438938936,1.5465995788574212,-1.645364858887536,4.738564016602378,-0.04938264001505743,3.1425817977298998,-1.9465503210056951,57.692258891299765,-7.518564268909834,1.5959822188724786,3,-0.4914417266845703,-1.6477785110473668,0.5926237106323242,1.4454212188720703,2.717391967773441,2,0.08131868976424905,-11.00000000000004,25.959758758544922,1.0,25.844125747680664,-1.3157892909169515,26.769195556640625,0.08131868976424905
5065,2000-03-30,26.595745086669922,27.11609649658203,25.90194320678711,26.36447715759277,1030734.0,0.010989057200607943,-1.1000011546334616,0.5000020618471753,64.1860454411195,61.17025541629816,-0.6239342647098134,-2.0569617663279374,-0.36865215105072835,1.0728782302078876,21.53187200400216,1.2141532897949219,1.6426772598742794,1.6853611946105964,-1.5572196433712193,4.927942032592412,0.06407077561968677,3.306651613601506,-2.014772293505608,67.8571554806747,2.3010871640838246,1.6212904189909088,3,-0.9539775848388672,-1.9368638992309606,0.014454364776611328,1.1563358306884766,2.3126735687255895,3,0.08043478728584619,1.111108463809665,26.306659698486328,-11.00000000000004,25.959758758544922,1.0,25.844125747680664,0.08043478728584619
5066,2000-03-31,26.306659698486328,27.7520809173584,26.306659698486328,26.71137809753418,1029112.0,-0.010869610429846022,-6.142849063806324,-1.7499979381613078,63.88888464641212,61.68253675265912,-0.23239463763846402,-1.7002260667773506,-0.12407686448255362,1.3619636183914814,20.660734476016067,1.4454212188720703,1.7175515155149341,1.2979871749877923,-1.9907533046697878,4.586727654645372,-0.346383064840996,2.9423574148165805,-1.5180752945793543,35.897407701274176,-29.701232109829064,1.6443702398287894,3,-0.34689998626708984,-1.6477785110473668,-0.07226991653442383,1.4454212188720703,1.7345066070556605,4,0.10989013697966676,-1.1000011546334616,26.595745086669922,1.111108463809665,26.306659698486328,-11.00000000000004,25.959758758544922,0.10989013697966676
5067,2000-04-03,27.86771583557129,28.21461677551269,26.53792762756348,26.53792762756348,876367.0,0.05934072037183746,-1.521738631539091,-3.285712265951572,67.49999965635942,62.48236846980259,-1.6598305949397947,-3.0679518969115165,-1.684462783528737,-0.19909251869347955,19.50177663922644,1.9079570770263636,1.52109349342782,2.636448478698732,-0.797778435872484,6.070675393269948,0.9193350214131222,4.353561935984342,-2.8839765175662144,87.23404852684375,20.211226349210122,1.7171134572856082,4,-1.6766881942749023,-3.122109413146976,-1.6766891479492188,-0.11563491821289062,0.982885360717777,0,0.06431529092804444,-6.142849063806324,26.306659698486328,-1.1000011546334616,26.595745086669922,1.111108463809665,26.306659698486328,0.06431529092804444
5068,2000-04-04,27.520814895629886,28.330249786376953,26.82701110839844,28.21461677551269,910526.0,-0.012448129656130846,2.250007216465079,-0.5217386315390843,59.22330237018315,62.86118469503827,-1.2646444477402525,-2.4409299428052478,-1.3781866896087642,0.14780842124792315,17.78809941903747,1.503238677978512,1.5838631577919529,2.0322626113891644,-1.2694630155770987,5.333988238355428,0.38139979790603107,3.6831254248722978,-2.278605381024203,71.42860028236336,6.752942555680306,1.6508628134831322,4,-0.6359863281250036,-2.717391967773441,-1.3586969375610387,0.23126602172851207,4.6253452301025355,1,0.02731087122569087,-1.521738631539091,27.86771583557129,-6.142849063806324,26.306659698486328,-1.1000011546334616,26.595745086669922,0.02731087122569087
5069,2000-04-05,27.46299743652344,28.67715072631836,27.23172950744629,27.57863044738769,850207.0,-0.0021008629041586735,-3.999996701052694,0.1666657502913988,50.0,62.06038334386194,-0.9232357372419635,-2.1375250794722938,-1.3885980764022747,0.20562588035436846,15.705378267330994,1.4454212188720703,1.576180224332127,1.7489594459533713,-1.4377095412663827,4.935628433173125,0.15562495234349427,3.3422939395632483,-1.9119838947406294,56.250000000000135,-4.948825226953929,1.5933344936098763,4,-0.37580966949463246,-2.4861240386962926,-1.5466008186340368,0.2890834808349574,5.608234405517575,2,0.04421051608081927,2.250007216465079,27.520814895629886,-1.521738631539091,27.86771583557129,-6.142849063806324,26.306659698486328,0.04421051608081927
5070,2000-04-06,27.34736442565918,28.15679931640625,26.942646026611328,27.34736442565918,502125.0,-0.004210502190503007,-1.9999952872203555,-0.0,61.59420532373931,61.85685877751279,-0.699931969057868,-1.7663831347451797,-1.3569915264541947,0.3212588912186298,14.471935817382079,1.2141532897949219,1.5157288863647551,1.4136223793029785,-1.571116796689921,4.398361555295878,-0.0787472086934713,2.9059919672994283,-1.4212144217321026,43.90249593666017,-16.95820241697575,1.4923695879964491,4,-0.2601766586303711,-2.3704910278320312,-1.647780418395996,0.40471649169921875,4.85661506652832,3,0.06131074331343633,-3.999996701052694,27.46299743652344,2.250007216465079,27.520814895629886,-1.521738631539091,27.86771583557129,0.06131074331343633
5071,2000-04-07,27.058279037475586,27.46299743652344,26.82701110839844,27.23172950744629,479964.0,-0.010570868317838822,-1.0000000000000224,-100.0,57.352932971904366,61.11621925135171,-0.40848418611987825,-1.2259561012295208,-1.138385339362312,0.6103442794022236,13.133486118692057,0.635986328125,1.6128881579497545,0.9250689506530776,-1.7729923692399439,3.623130270546099,-0.42396170929343313,2.2740996105995883,-0.8020089468615552,24.324317095069368,-34.76767163334984,1.3490306599465112,4,0.028908729553222656,-2.0814056396484375,-1.503237247467041,0.6938018798828125,4.451896667480465,4,0.0683761009100945,-1.9999952872203555,27.34736442565918,-3.999996701052694,27.46299743652344,2.250007216465079,27.520814895629886,0.0683761009100945
5072,2000-04-10,27.23172950744629,27.9255313873291,26.82701110839844,27.11609649658203,388620.0,0.006410255054672076,-2.166659793871138,-0.6666630011656294,55.72518699499016,60.34997797038993,-0.4072279690980203,-1.1102579059005606,-1.3500663870617942,0.43689380943152045,11.52147249164467,1.0985202789306605,1.6125867873818294,0.8788154602050788,-1.367042702182161,3.1246736225923186,-0.24411362098854283,2.0017445413987005,-0.6849537405477406,21.875019329777192,-34.67017357285681,1.12292908119362,4,-0.14454174041748047,-2.2548561096191406,-1.7634129524230957,0.5203514099121094,4.451896667480472,0,0.029724031955971286,-1.0000000000000224,27.058279037475586,-1.9999952872203555,27.34736442565918,-3.999996701052694,27.46299743652344,0.029724031955971286
5073,2000-04-11,28.619333267211914,28.96623420715332,27.23172950744629,27.23172950744629,809669.0,0.050955403305772196,-1.5,12.000065979381443,73.48482671148571,61.439487124021525,-1.5398262846020785,-2.1672819847488327,-2.7549731967634727,-0.9507099503341045,10.294537666102647,1.7345046997070312,1.5118510229166269,1.9860075950622544,0.1304468931349092,3.8415682969895997,1.0582272440985818,2.913787946025927,-1.8169125051829873,83.78378860328698,21.971230831033722,0.9277803509636721,4,-1.1852445602416992,-3.497918128967285,-3.440101146697998,-0.8672523498535156,3.729185104370117,1,0.008080828680314012,-2.166659793871138,27.23172950744629,-1.0000000000000224,27.058279037475586,-1.9999952872203555,27.34736442565918,0.008080828680314012
5074,2000-04-12,29.31313514709473,30.12257194519043,28.90841865539551,29.02405166625977,1170615.0,0.024242419395481773,-3.666683772400862,0.20833287514570367,71.77417423872785,62.282612545978004,-1.9694158922435498,-2.6845237406013744,-3.4881951670401925,-1.6445118302169206,11.429288744255995,1.5032386779785156,1.496391435488448,2.4803414344787633,0.3764375266106512,4.584245342346875,1.428389480544709,3.5322933884128176,-2.486124038696289,75.4385721222603,13.01353087217533,1.0519519539340556,4,-1.0985193252563512,-3.6135511398315465,-4.784341812133793,-1.5610542297363317,3.989362716674801,2,0.09664694562425469,-1.5,28.619333267211914,-2.166659793871138,27.23172950744629,-1.0000000000000224,27.058279037475586,0.09664694562425469
5075,2000-04-13,27.809898376464844,29.544403076171875,27.809898376464844,29.02405166625977,694218.0,-0.051282019582230665,-1.8571428571428572,-4.200009237082941,56.42856738904221,61.45368840627024,-0.30825584023827446,-1.2163272160137062,-2.0352033890344607,-0.14127505958703424,11.7569437062914,1.7345046997070312,1.4754447550122833,0.9597596168518052,-1.17156145267586,3.0910806863794704,-0.10590091791202738,2.025420151615638,-0.5781688690185547,29.824582726355576,-27.45505311781992,1.0656605347638333,4,0.5203514099121094,-1.763413429260254,-3.772548198699951,-0.05781745910644531,6.04185867309571,3,0.18918923738422477,-3.666683772400862,29.31313514709473,-1.5,28.619333267211914,-2.166659793871138,27.23172950744629,0.18918923738422477
5076,2000-04-14,26.769195556640625,28.15679931640625,26.595745086669922,27.809898376464844,879285.0,-0.03742202886670565,-1.25,0.8571428571428547,55.63380363493084,60.13522218166706,0.8995553912443235,-0.07952274854348929,-1.0690579275607703,0.8994277602371845,12.107843218815633,1.5610542297363281,1.3875986563377474,-0.14454174041748047,-2.179618115207706,1.8905346343727452,-1.162079927812595,0.8729964469776341,3.3533763885498047,4.918031900308965,-49.8181815221312,1.017538187395113,4,1.5899629592895508,-0.7227106094360352,-2.7318453788757324,0.9828853607177734,8.961608886718743,4,0.20302380488227523,-1.8571428571428572,27.809898376464844,-3.666683772400862,29.31313514709473,-1.5,28.619333267211914,0.20302380488227523
5077,2000-04-17,27.63644790649414,27.7520809173584,26.769195556640625,26.884828567504886,1105323.0,0.032397400512783614,1.0,-0.7222228331390583,59.3548404947487,60.14983752884101,-0.004416697624741062,-0.8539501528066076,-2.006055128275875,0.03217541038366889,12.477705777021535,0.9828853607177734,1.2905649124184322,0.6359853744506836,-1.365090825974221,2.637061574875588,-0.36455272576176867,1.6365234746631359,2.415587501525877,29.508191401853797,-22.99174378918104,1.0005381002124527,4,0.7227106094360352,-1.5899629592895508,-3.599097728729248,0.11563301086425781,6.880203247070305,0,0.14016735477614128,-1.25,26.769195556640625,-1.8571428571428572,27.809898376464844,-3.666683772400862,29.31313514709473,0.14016735477614128
5078,2000-04-18,27.173912048339844,27.63644790649414,26.24884414672852,27.63644790649414,843180.0,-0.016736443833854975,4.999983505290663,-0.615385786608811,54.77706671776885,60.68062271970422,0.4511827870370517,-0.3453715997137259,-1.6182129011200495,0.49471126853796576,12.889082901110442,1.3876037597656214,1.211182601996363,0.1329777717590339,-1.8465650465720067,2.1125205900900745,-0.8567936374064864,1.1227491809245542,2.808997553253171,23.88056027010026,-26.807475520603766,0.9897714091655199,4,1.011795997619629,-0.9828853607177734,-3.1510162353515625,0.5781688690185547,5.723869323730462,1,0.16595748593594317,1.0,27.63644790649414,-1.25,26.769195556640625,-1.8571428571428572,27.809898376464844,0.16595748593594317
5079,2000-04-19,25.78630828857422,27.520814895629886,25.497224807739254,27.23172950744629,823506.0,-0.051063820229387935,-1.0000018851154115,3.1249927835646716,46.02272301272045,58.9504580184799,1.7611388870690163,1.160951176448446,-0.30432790775838114,1.8823150283035908,13.273358745438795,2.023590087890632,0.8883668524048822,-1.2922068595886245,-3.1352094827900565,0.5507957636128076,-2.2137081711893387,-0.3707055479879102,4.047238694824216,7.142840311477554,-39.6643241162307,0.9215013116007156,4,2.023590087890625,0.7227115631103516,-1.7634124755859375,1.9657726287841797,6.070768356323242,2,0.2544842793923896,4.999983505290663,27.173912048339844,1.0,27.63644790649414,-1.25,26.769195556640625,0.2544842793923896
5080,2000-04-20,27.63644790649414,28.098981857299805,25.72849273681641,25.72849273681641,1044570.0,0.07174891408320394,-1.4848478183937563,-1.3199994193848885,55.66502759254365,58.76291297632871,-0.04881531152332741,-0.6064414481467182,-2.161610054136524,0.03217541038366889,13.815215052660129,2.370489120483395,0.7892734925190794,0.4856616973876946,-1.3238639600609083,2.2951873548362975,-0.41910113133660687,1.390424526111996,1.9369197463647438,80.43478728584617,30.915496416909683,0.9047628287243022,4,0.17345046997070312,-0.4914426803588867,-3.411193370819092,0.11563301086425781,4.394077301025391,3,0.2050209193470176,-1.0000018851154115,25.78630828857422,4.999983505290663,27.173912048339844,1.0,27.63644790649414,0.2050209193470176
5081,2000-04-24,29.19750213623047,30.006938934326172,26.82701110839844,26.82701110839844,1282066.0,0.05648534265394889,-1.6829275357654416,1.242424908878977,55.665020387673756,58.756227797738,-1.4242881776502578,-2.083044049920357,-3.6950394415612102,-1.5288788193526592,14.641044997089686,3.179927825927731,0.8701071056283176,1.9253005981445312,-0.0905273376336524,3.941128533922715,0.9173866302554394,2.933214566033623,-3.7002773284912145,82.05126144640329,35.76170045160671,1.0079139678890923,4,-1.387603759765625,-2.052496910095215,-4.5386209487915075,-1.4454212188720703,2.8330230712890625,0,0.15940592765826822,-1.4848478183937563,27.63644790649414,-1.0000018851154115,25.78630828857422,4.999983505290663,27.173912048339844,0.15940592765826822
5082,2000-04-25,30.29602241516113,30.52729034423828,28.792783737182614,29.60222053527832,1417083.0,0.037623775958818495,2.000000000000006,0.2926827698299019,61.11110771712968,57.38137013169844,-2.2824513088384997,-2.9839259688778377,-4.719050316763635,-2.6273990982833197,15.605106171186367,1.7345066070556676,0.8800042370145889,2.801226043701167,0.488103578822475,5.114348508579859,1.6446648112618227,3.957787276140511,-4.708603324890138,95.40228795432122,50.13249107918813,1.156561232439346,4,-2.2837648391723597,-2.9486579895019496,-5.637141227722168,-2.543941497802731,3.2955608367919957,1,0.17938929255209746,-1.6829275357654416,29.19750213623047,-1.4848478183937563,27.63644790649414,-1.0000018851154115,25.78630828857422,0.17938929255209746
5083,2000-04-26,28.503700256347656,30.064754486083984,28.27243232727051,28.67715072631836,1107052.0,-0.05916031267248256,-4.636354366602739,-0.2500000000000013,53.65853560411956,55.36852139451974,-0.5679864854031109,-1.0448143441463493,-2.9236985295779974,-0.8350769394698467,16.219944629568285,2.023590087890618,0.9201319066579288,0.88170680999756,-1.354502786709201,3.117916406704321,-0.23639798835582226,1.9998116083509423,-2.7186863159179744,59.77010491797563,15.232862195127211,1.1181047983533807,4,-0.4914426803588867,-1.1563358306884766,-3.844819068908695,-0.7516193389892578,5.203514099121094,2,0.21095334441280933,2.000000000000006,30.29602241516113,-1.6829275357654416,29.19750213623047,-1.4848478183937563,27.63644790649414,0.21095334441280933
5084,2000-04-27,28.44588279724121,29.31313514709473,27.809898376464844,28.15679931640625,625683.0,-0.0020284194187584204,-2.058824214315523,-1.6666630011656294,53.87754513973139,55.085074477929645,-0.7220580563210852,-0.8627478907148145,-2.8727802720978204,-0.7772594803634014,16.96577152354304,1.5032367706298864,0.97231953604674,0.7169281959533684,-1.4581887631691508,2.8920451550758877,-0.3706302836078912,1.804486675514628,-2.4711778006591842,56.62647777064106,11.51286676537682,1.0875584795612592,4,-0.4336252212524414,-1.0985183715820312,-3.613551139831543,-0.6938018798828125,4.85661506652832,3,0.15650414531205392,-4.636354366602739,28.503700256347656,2.000000000000006,30.29602241516113,-1.6829275357654416,29.19750213623047,0.15650414531205392
5085,2000-04-28,28.734968185424805,29.02405166625977,27.7520809173584,27.7520809173584,753457.0,0.010162644282976085,-1.5882332394103884,3.40001187624948,55.9183697102014,55.116692930737486,-0.967908565187507,-1.0364922481217818,-3.135725645008442,-1.0663448685469952,17.391969042118262,1.2719707489013707,0.7581060529291577,0.8990524291992195,-1.2516865496529377,3.0497914080513766,-0.17631706022685734,1.9744219186252963,-2.578159774936527,51.56251610814774,3.6614320585612887,1.0753694894260784,4,-0.7227106094360352,-0.7516193389892578,-3.9026365280151367,-0.9828872680664062,3.8159122467041016,4,0.1086518850247511,-2.058824214315523,28.44588279724121,-4.636354366602739,28.503700256347656,2.000000000000006,30.29602241516113,0.1086518850247511
5086,2000-05-01,29.19750213623047,29.66003608703613,28.04116630554199,28.503700256347656,657248.0,0.016096553433466942,1.0000000000000089,0.7058814397379471,56.8000001055664,54.832821776383895,-1.1731303531328123,-1.3400522512315831,-3.5811170781446826,-1.5288788193526592,17.572428058303487,1.6188697814941406,0.5180477607495675,1.2170442581176744,-0.8890579594782153,3.323146475713564,0.16399314931972953,2.270095366915619,-2.8658744483921907,52.08332044681511,0.8533445445443064,1.0530511087979457,5,-1.1852445602416992,-1.1852445602416992,-4.365170478820801,-2.0814056396484375,2.7173919677734375,0,0.09702963829133981,-1.5882332394103884,28.734968185424805,-2.058824214315523,28.44588279724121,-4.636354366602739,28.503700256347656,0.09702963829133981
5087,2000-05-02,29.66003608703613,29.83348846435547,28.850601196289066,28.96623420715332,1203802.0,0.01584155893362249,-1.1250056700797197,0.9999999999999949,53.84615276168638,54.729386892374734,-1.4733724650709377,-1.75121079585832,-3.977910838943103,-1.9914127701583197,17.519088192102046,0.9828872680664027,0.525006160924768,1.5899621963500934,-0.6445549522274732,3.82447934492766,0.4727036220613101,2.7072207706388767,-3.1605818929418525,82.49997731971841,33.92600462843884,1.1172585742887826,5,-1.6477785110473597,-1.6477785110473597,-4.755433559417721,-3.006475448608395,1.561056137084961,1,0.07992199043613102,1.0000000000000089,29.19750213623047,-1.5882332394103884,28.734968185424805,-2.058824214315523,28.44588279724121,0.07992199043613102
5088,2000-05-03,28.27243232727051,29.255319595336914,28.21461677551269,29.255319595336914,533257.0,-0.04678361670544673,1.1176443192138488,-1.4166684994171874,46.34146439588044,54.764802601614726,0.09660223983042471,-0.32086131674007135,-2.5617022760475585,-0.6038090103927019,17.210526319401954,1.4454193115234375,0.5923542988516601,0.16477756500244567,-2.056084513686052,2.3856396436909435,-0.9456534743418032,1.2752086043466946,-1.611864687170474,24.999977090639682,-19.34236277783456,1.1104310393442482,5,-0.14454078674316762,-0.26017475128174183,-3.208833217620853,-1.907955169677738,2.948659896850579,2,0.18813913366597612,-1.1250056700797197,29.66003608703613,1.0000000000000089,29.19750213623047,-1.5882332394103884,28.734968185424805,0.18813913366597612
5089,2000-05-04,28.67715072631836,29.544403076171875,28.619333267211914,29.08186912536621,509475.0,0.014314948015897278,-2.555544966369151,0.4117648200327581,53.303963477284775,54.50246214436375,0.16212267663032165,-0.6639980513745769,-2.9138842773524942,-1.0085274094405499,16.73810910215689,1.2719707489013636,0.566084685067981,0.5087882995605462,-1.7042410100425514,2.7218176091636437,-0.5977263552410008,1.6153029543620931,-1.8619141780527926,44.44443426250645,-1.6626619272613965,1.106514654801548,5,0.0,-0.6648931503295898,-3.2955589294433594,-2.312673568725586,2.486124038696289,3,0.17540318691891743,1.1176443192138488,28.27243232727051,-1.1250056700797197,29.66003608703613,1.0000000000000089,29.19750213623047,0.17540318691891743
5090,2000-05-05,29.02405166625977,29.428770065307614,28.21461677551269,28.21461677551269,460722.0,0.012096771511649562,-2.0000023563953486,-1.999995287220373,59.06976373076524,54.8807669602628,0.03660187310579843,-0.9263390949703414,-3.178903968660155,-1.3554283493819597,16.394521383586202,1.2141532897949219,0.641321553581335,0.7718548774719274,-1.4372516957440205,2.980961450687875,-0.33269840913604654,1.8764081640799013,-2.0603329661552934,54.838654752137415,3.375952758583935,1.1045532866079741,5,0.11563396453857067,-1.0117940902709996,-3.787002086639408,-2.977566719055183,2.1392230987548793,4,0.14741037008569768,-2.555544966369151,28.67715072631836,1.1176443192138488,28.27243232727051,-1.1250056700797197,29.66003608703613,0.14741037008569768
5091,2000-05-08,28.90841865539551,29.139684677124023,28.619333267211914,28.90841865539551,653032.0,-0.003984040966915736,1.2500123711340552,0.0,55.44554520124493,54.25126001405338,0.11948068342971396,-0.7009283711219894,-2.973589625119839,-1.2397953385177019,16.14224684781269,0.5203514099121094,0.9442098090937066,0.563714885711672,-1.5891171783965312,2.7165469498198753,-0.5127011463424296,1.6401309177657737,-1.8021570895256822,42.8571260257675,-10.912467387235694,1.0764160320541007,5,-9.536743199589637e-07,-0.8961610794067418,-3.7580943107605016,-3.2955598831176793,2.9486579895019496,0,0.12600003549670324,-2.0000023563953486,29.02405166625977,-2.555544966369151,28.67715072631836,1.1176443192138488,28.27243232727051,0.12600003549670324
5092,2000-05-09,28.04116630554199,28.792783737182614,28.04116630554199,28.67715072631836,1648957.0,-0.02999999274230991,-1.3636347277912637,-100.0,53.58852369459045,54.2434809129946,0.7076634334534866,0.2425077013432677,-2.0248844558608603,-0.3725429886641791,15.397848759446758,0.8672523498535227,0.9756396446902542,-0.344009304046633,-2.4383838191115004,1.7503652110182344,-1.3911965615790685,0.7031779534858025,-0.7980635885374205,0.0,-55.173009285537226,1.047187257532434,5,0.751618385314945,-0.028908729553219104,-2.731845855712887,-2.775208473205563,4.162813186645511,1,0.138144318116195,1.2500123711340552,28.90841865539551,-2.0000023563953486,29.02405166625977,-2.555544966369151,28.67715072631836,0.138144318116195
5093,2000-05-10,28.850601196289066,29.370952606201172,28.15679931640625,28.15679931640625,1003600.0,0.028865949508922517,-2.5,-1.0909101814724727,63.3165854970192,55.29226317491547,-0.0529577677180022,-0.5783659399504124,-2.730598077234024,-1.1819778794112565,14.128206919316517,1.3297863006591832,0.9114588622387068,0.4538621902465856,-1.6484943231529314,2.5562187036461026,-0.5973160664531747,1.5050404469463459,-1.4761309741951507,53.84613432572621,-7.096584113623997,1.0511782566997592,5,-0.05781650543213246,-0.8383436203002965,-3.3822841644287145,-3.613552093505863,3.295558929443356,2,0.08216435462485028,-1.3636347277912637,28.04116630554199,1.2500123711340552,28.90841865539551,-2.0000023563953486,29.02405166625977,0.08216435462485028
5094,2000-05-11,32.14616012573242,32.377426147460945,30.41165542602539,30.52729034423828,2952211.0,0.11422843174121611,-1.1249971649659976,2.3333315005828026,67.4107125762772,56.569190160035006,-3.093777534108664,-3.8480931112711048,-5.88759416780352,-4.477536808854612,12.782738237088367,3.5268249511718786,0.7484895325907956,3.607769870758055,0.9397678925858699,6.2757718489302405,2.2737688816719626,4.941770859844148,-4.645577098752732,94.66669364476601,34.69463615599622,1.3340009890860935,5,-1.936863899230957,-3.208834648132324,-6.302034378051758,-6.909111022949219,-0.5781669616699219,3,-0.028776933170031493,-2.5,28.850601196289066,-1.3636347277912637,28.04116630554199,1.2500123711340552,28.90841865539551,-0.028776933170031493
5095,2000-05-12,33.071231842041016,33.30249786376953,30.700740814208984,30.989824295043945,1645498.0,0.02877705183730761,1.0454550566557477,1.2857164737957052,65.72770498404734,57.561157368755104,-3.731468131825281,-4.594343168139279,-6.647449547172101,-5.402608525163206,12.538210878787867,2.601757049560547,0.8538825192593329,4.269774913787842,0.9470149613146646,7.592534866261019,2.608394937551253,5.93115489002443,-5.27803822783245,95.60442030369921,36.837926859531436,1.6613799762365888,5,-2.399399757385254,-3.671370506286621,-7.039201259613037,-7.8341827392578125,-3.237743377685547,4,-0.05769234983865712,-1.1249971649659976,32.14616012573242,-2.5,28.850601196289066,-1.3636347277912637,28.04116630554199,-0.05769234983865712
5096,2000-05-15,32.2039794921875,33.013412475585945,31.62580871582031,31.914894104003906,830424.0,-0.026223769165775068,-2.1999859245379274,0.13888937253094366,57.89474265742899,58.01100069050429,-2.67410924514812,-3.477339034703835,-5.645882588948368,-4.5353561753096905,13.268048140737859,1.4454231262207067,0.9562635197595313,3.130783367156983,-0.3760134852002608,6.637580219514227,1.3773849409783594,4.884181793335607,-3.9700415380140583,79.12090581206208,23.956340941885117,1.7533984261786224,5,-1.5321474075317383,-2.8041181564331055,-6.1719489097595215,-6.966930389404297,-3.2955608367919886,0,-0.0323160287512082,1.0454550566557477,33.071231842041016,-1.1249971649659976,32.14616012573242,-2.5,28.850601196289066,-0.0323160287512082
5097,2000-05-16,31.51017570495605,32.839962005615234,31.16327476501465,32.839962005615234,562769.0,-0.021544038909842245,1.5217393798829877,-4.599977567232337,63.68420787619006,59.937972188316465,-1.8889020805958765,-2.6123835702542415,-4.793234711685091,-3.8415523880782416,13.8963842850165,1.676687240600586,0.9988497812176718,2.2432931900024364,-1.3560649531952187,5.842651333200092,0.44361411840360887,4.042972261601264,-2.870752958014922,65.16853557750895,10.14922147943195,1.7996790715988276,5,-0.8383436203002894,-2.1103143692016566,-5.478145122528073,-6.273126602172848,-2.42830657958984,1,0.011009171868465506,-2.1999859245379274,32.2039794921875,1.0454550566557477,33.071231842041016,-1.1249971649659976,32.14616012573242,0.011009171868465506
5098,2000-05-17,31.68362617492676,32.435245513916016,31.33672523498535,31.51017570495605,907283.0,0.005504585934232864,-3.2222246658895806,-0.1304348449707519,64.58333404925125,61.191235585201625,-1.7071092770914298,-2.562010209331614,-4.769000465578397,-4.015002858048952,14.963782310842177,1.098520278930664,1.0031689304927305,2.1912579536438024,-1.4210397237498391,5.803555631037447,0.38510911494698163,3.997406792340623,-2.6711574186393605,44.00000263915971,-10.369217596539798,1.8061488386968219,5,-1.0117940902709996,-2.283764839172367,-5.651595592498783,-6.620027542114261,-3.006475448608402,2,0.01642341423888305,1.5217393798829877,31.51017570495605,-2.1999859245379274,32.2039794921875,1.0454550566557477,33.071231842041016,0.01642341423888305
5099,2000-05-18,32.34851837158203,32.60869598388672,31.68362617492676,31.68362617492676,540392.0,0.020985356694475765,-1.7826159296605133,3.833326002331081,65.74306576379014,61.93271358887107,-2.0075678551641687,-2.8565265759770035,-5.243044911025429,-4.679895054704222,16.63156021208774,0.9250698089599574,1.054874732461709,2.528039646148681,-0.8514926267067651,5.907571919004127,0.8382735097209562,4.217805782576406,-2.9928472866960583,63.33326002331259,8.253381244522096,1.6897661364277239,5,-1.6766862869262695,-2.9486570358276367,-6.070766448974609,-7.227103233337402,-3.5557346343994176,3,-0.006255564583365292,-3.2222246658895806,31.68362617492676,1.5217393798829877,31.51017570495605,-2.1999859245379274,32.2039794921875,-0.006255564583365292
5100,2000-05-19,33.30249786376953,33.591583251953125,32.08834457397461,32.14616012573242,808804.0,0.02949067036793762,-1.3636407258898928,1.7391356732024361,67.14975830012602,63.233181710968964,-2.5600421678591374,-3.546063607447749,-5.9911564597549685,-5.633874546891722,18.192620541426805,1.5032386779785156,1.383682052268881,3.198716640472412,-0.35538085771000283,6.752814138654831,1.4216678913812046,4.97576538956362,-3.631080636572875,88.09519508173929,31.2881011028472,1.7770487490912086,5,-2.4861230850219727,-3.75809383392334,-6.34539794921875,-7.602913856506348,-2.601757049560547,4,-0.05208332140136651,-1.7826159296605133,32.34851837158203,-3.2222246658895806,31.68362617492676,1.5217393798829877,31.51017570495605,-0.05208332140136651
5101,2000-05-22,33.851757049560554,34.45883560180664,33.475948333740234,33.533763885498054,894744.0,0.016493032685952702,-3.5333591385739944,0.27500024742104795,67.38609089943932,64.76624473372995,-2.6086772385963464,-3.930266313247053,-6.32764854070194,-6.1831337326827445,18.83289091207919,1.1563377380371094,1.6089508205822973,3.515263080596931,-0.3819159111995418,7.412442072393404,1.566673584698698,5.463852576495167,-3.7883232198882517,81.57890015354604,26.864232166635304,1.948589495898236,5,-2.5439395904541087,-3.8737268447876048,-6.6633896827697825,-8.15217304229737,-3.064292907714851,0,-0.11870192082857478,-1.3636407258898928,33.30249786376953,-1.7826159296605133,32.34851837158203,-3.2222246658895806,31.68362617492676,-0.11870192082857478
5102,2000-05-23,35.73080444335937,36.13552474975586,33.591583251953125,33.880664825439446,1397733.0,0.055508120037840225,-1.0952424340012532,5.818174184261037,79.72349936172157,66.58923516314132,-3.6679656956902846,-5.672087994064107,-7.960251740728808,-8.062181126481558,19.455177686556574,2.5439414978027344,1.7986368460582085,5.122571372985831,0.5396942208539031,9.70544852511776,2.831132796919867,7.4140099490517954,-5.139922401030944,91.56621765191943,31.72580997954153,2.291438576065965,5,-2.457214355468743,-4.914429664611809,-8.527982711791985,-10.031220436096184,-5.492599487304677,1,-0.19093848835054172,-3.5333591385739944,33.851757049560554,-1.3636407258898928,33.30249786376953,-1.7826159296605133,32.34851837158203,-0.19093848835054172
5103,2000-05-24,34.516651153564446,35.90425491333008,33.93848419189453,35.846439361572266,1209747.0,-0.03398057526859222,1.7200006333991364,-0.7187501932977772,71.86147037771401,67.08376380774541,-1.749543583070242,-4.199682121864491,-6.514273361623502,-6.8480278366866365,20.513968001755583,1.9657707214355469,2.0624308380680496,3.6077705383300724,-1.1782181970662293,8.393759273726374,1.2147761706319216,6.000764906028223,-3.1495191321961826,63.636332477463064,1.7720806576031194,2.39299436769815,5,-1.0985183715820241,-3.7002763748168874,-7.313829421997063,-8.817067146301262,-6.01295089721679,2,-0.15745391996514702,-1.0952424340012532,35.73080444335937,-3.5333591385739944,33.851757049560554,-1.3636407258898928,33.30249786376953,-0.15745391996514702
5104,2000-05-25,32.897781372070305,34.574466705322266,32.377426147460945,34.22756576538086,953983.0,-0.04690112532330537,1.1714325571049053,0.9999971313497573,63.241113110185154,66.80747582176073,-0.014353503847594595,-2.3507084381117025,-4.7521659560098115,-5.229158055192496,21.48900826210284,2.197040557861321,2.416916718109647,1.766305828094474,-2.9509729761570114,6.483584632345963,-0.5923335740312723,4.1249452302202165,-0.86307436872778,20.00001885113617,-40.98684456837328,2.358639402125744,5,0.7516183853149485,-2.081406593322747,-5.709414005279534,-7.198197364807122,-4.104997634887692,3,-0.1282952974249867,1.7200006333991364,34.516651153564446,-1.0952424340012532,35.73080444335937,-3.5333591385739944,33.851757049560554,-0.1282952974249867
5105,2000-05-26,31.85707664489746,32.49306106567383,30.52729034423828,32.377426147460945,789130.0,-0.03163449581607303,4.230761422607945,0.3913036618425426,59.47955080321456,66.98356561573691,0.9342585115286681,-1.1216162122249145,-3.64632754052559,-4.192202201152725,22.087058455294407,2.370491027832024,2.5871101460215584,0.569495677947998,-4.018733842589498,5.15772519848549,-1.72461908232075,2.863610438216746,4.278448104858398,23.711318117354175,-37.93428738866907,2.2941147602687466,5,1.4743309020996094,-0.9250679016113281,-4.697617530822754,-6.157492637634277,-2.77520751953125,4,-0.09618876652970143,1.1714325571049053,32.897781372070305,1.7200006333991364,34.516651153564446,-1.0952424340012532,35.73080444335937,-0.09618876652970143
5106,2000-05-30,32.03052520751953,32.2039794921875,30.87419128417969,31.914894104003906,566876.0,0.005444585030681237,4.749942268993486,-0.22221814942836,63.42411522347437,66.95466643210182,0.8198320690620093,-1.129868371083088,-3.687911588923342,-4.3711986107282215,22.338618147957256,1.329788208007809,2.438926623458755,0.6012930870056152,-3.8891300268581546,5.091716200869385,-1.6439184699262697,2.8465046439375,3.9928348541259737,26.80406621025531,-40.877908557351475,2.245211556931885,5,1.300882339477539,-0.5492572784423828,-4.553073406219482,-6.330941200256348,-3.4690074920654297,1,-0.04151615949770204,4.230761422607945,31.85707664489746,1.1714325571049053,32.897781372070305,1.7200006333991364,34.516651153564446,-0.04151615949770204
5107,2000-05-31,32.03052520751953,32.955596923828125,32.03052520751953,32.49306106567383,577903.0,0.0,-3.0,-4.000098970704672,61.31686482993437,66.59172540773328,1.0073383008852375,-0.9941417885053312,-3.566375593885706,-4.408190564437874,22.633620430410954,0.9250717163085938,2.253582710033644,0.48276863098144673,-3.935591665263736,4.90112892722663,-1.7264115171411447,2.691948779104038,3.882913459777832,27.95694195052425,-39.76187694330024,2.2091801481225923,5,1.300882339477539,-0.08672237396240234,-4.553073406219482,-6.330941200256348,-4.047176361083981,2,-0.038808638248054916,4.749942268993486,32.03052520751953,4.230761422607945,31.85707664489746,1.1714325571049053,32.897781372070305,-0.038808638248054916
5108,2000-06-01,33.591583251953125,33.70721435546875,31.51017570495605,32.03052520751953,563201.0,0.048736573450475884,1.451613933075948,-3.3749989690806674,55.86855129060147,65.49455713293453,-0.28453626746784266,-2.2517168747714074,-5.000163336490857,-6.032619109164337,23.591645974759253,2.197038650512699,2.290612149463655,1.7778691291809068,-2.4464681735308744,6.002206431892688,-0.33429952217498027,3.8900377805367974,2.2141324488830563,75.71434092123705,10.933149270465123,2.11216865135589,6,-0.2601757049560547,-1.647780418395996,-5.91177225112915,-7.689640045166016,-5.897317886352539,3,-0.09982793221583142,-3.0,32.03052520751953,4.749942268993486,32.03052520751953,4.230761422607945,31.85707664489746,-0.09982793221583142
5109,2000-06-02,33.70721435546875,34.97918701171875,33.30249786376953,33.591583251953125,769132.0,0.003442264172198506,-3.833336998834371,0.07407226395452834,52.763807432816634,63.89611814767794,-0.2091639319059837,-2.0777118444288867,-4.941686910891505,-6.178357529727087,24.60900276137756,1.6766891479492188,2.3248864860405476,1.6419970512390165,-2.390661938591087,5.67465604106912,-0.3743324436760318,3.6583265461540684,1.9929328382354754,71.42852246456414,10.110606737804702,2.0163294949150514,6,-0.3758068084716797,-1.763411521911621,-6.027403354644775,-7.805271148681641,-5.492597579956058,4,-0.15437389884094244,1.451613933075948,33.591583251953125,-3.0,32.03052520751953,4.749942268993486,32.03052520751953,-0.15437389884094244
5110,2000-06-05,33.30249786376953,33.93848419189453,33.24468231201172,33.76503372192383,433373.0,-0.012006821074894258,-1.4000052783331025,-4.000098970704672,54.97381565947922,62.516976454349034,0.2185337145102224,-1.4082310355877183,-4.4012538742579075,-5.783328161591292,26.000604776357093,0.6938018798828125,2.334374536411456,1.0233582496643052,-2.777279582163402,4.823996081492009,-0.8769606662495448,2.923677165578159,2.294192192945374,59.15491125360093,0.08527944075118654,1.900318915913852,6,0.028909683227539062,-1.3586950302124023,-5.622686862945557,-7.400554656982422,-5.434782028198242,0,-0.13541669291699376,-3.833336998834371,33.70721435546875,1.451613933075948,33.591583251953125,-3.0,32.03052520751953,-0.13541669291699376
5111,2000-06-06,32.550880432128906,33.30249786376953,32.261795043945305,32.839962005615234,517799.0,-0.022569401091631747,-1.399999999999977,0.6249927835646716,54.687509396427636,59.7351997915386,0.8562610778052218,-0.3897189791068243,-3.5384945391302267,-5.054175346153734,27.210133738092505,1.0407028198242259,2.2593796956699777,0.08961772918701172,-3.3641897674254224,3.5434252257994423,-1.6372860191192018,1.8165214774932288,2.944421630336464,30.0000384877398,-27.12915674475869,1.7269037483062157,6,0.6648921966552734,-0.46253490447998047,-4.553077220916748,-6.648937225341797,-3.9893627166748047,1,-0.10657196551091297,-1.4000052783331025,33.30249786376953,-3.833336998834371,33.70721435546875,1.451613933075948,33.591583251953125,-0.10657196551091297
5112,2000-06-07,31.914894104003906,32.60869598388672,31.799259185791016,32.14616012573242,563417.0,-0.01953822199835975,-2.4999958763226693,0.8000026391839643,51.000002804108426,57.41725895002686,0.9991033903340281,0.5811533233585422,-2.766642691417683,-4.440887269961031,28.85411839096237,0.8094367980957031,2.062916124428721,-0.7400549888610826,-3.518646555337135,2.0385365776149698,-2.1293507720991087,0.6492407943769436,3.481047724096925,11.666678579538578,-45.17665749163665,1.3892957832380253,6,0.8383445739746094,0.17345142364501953,-3.9026365280151367,-6.012950897216797,-2.8330249786376953,2,-0.10507245857128211,-1.399999999999977,32.550880432128906,-1.4000052783331025,33.30249786376953,-3.833336998834371,33.70721435546875,-0.10507245857128211
5113,2000-06-08,31.22109222412109,31.799259185791016,30.87419128417969,31.799259185791016,789130.0,-0.021739125237948853,2.200002639166539,2.500008247422696,45.137165600746314,55.405709226755874,1.3145030446591868,1.540641598328154,-1.9459638455966406,-3.7648167949138944,29.94458210823906,1.0407028198242152,1.7879641361090748,-1.5523814201355002,-3.798999177862928,0.6942363375919314,-2.6756902989992177,-0.4290725412717862,4.077476574302491,8.450701607657116,-45.60656476232405,1.1233088788637153,6,1.5321464538574254,0.8672533035278356,-3.2088346481323207,-5.319149017333981,-2.717391967773434,3,-0.10370371908975351,-2.4999958763226693,31.914894104003906,-1.399999999999977,32.550880432128906,-1.4000052783331025,33.30249786376953,-0.10370371908975351
5114,2000-06-09,31.22109222412109,31.62580871582031,30.9320068359375,31.33672523498535,731188.0,0.0,1.0000054982666817,0.19999934020836713,40.21739013505976,53.26546915251646,1.175242075996909,1.5471053044559433,-1.8276543166015564,-3.7596489569052913,29.391796341442888,0.693801879882809,1.1355046348469102,-1.506128025054938,-3.8433874278722975,0.8311313777624214,-2.674757726463614,-0.3374983236462583,3.982051005218782,11.320750019295524,-36.843404497240556,1.1686297014086788,6,1.7055969238281286,0.8672533035278356,-3.1510176658630336,-5.319149017333981,-3.1221103668212855,4,-0.11296295572246873,2.200002639166539,31.22109222412109,-2.4999958763226693,31.914894104003906,-1.399999999999977,32.550880432128906,-0.11296295572246873
5115,2000-06-12,31.16327476501465,33.12904739379883,31.04764175415039,32.03052520751953,718433.0,-0.0018518717632105552,-2.7894846502841446,7.500024742267811,36.75213675213669,50.3019159890345,1.2564199904494942,1.5332657924316635,-1.6590793981639784,-3.6978705805505356,28.6852450413795,2.0814056396484375,0.6295188088547086,-1.4685476303100558,-3.900517968265021,0.9634227076449058,-2.6845327992875383,-0.2525624613325732,3.9463514066231937,11.904735722611509,-30.70944130439302,1.2159851689774808,6,1.7634143829345703,0.9250707626342773,-2.818570613861084,-5.261331558227539,-3.4690093994140625,0,-0.09461964481384533,1.0000054982666817,31.22109222412109,2.200002639166539,31.22109222412109,-2.4999958763226693,31.914894104003906,-0.09461964481384533
5116,2000-06-13,31.16327476501465,32.03052520751953,31.105457305908203,31.914894104003906,704488.0,0.0,-1.1333257091079436,0.8666693058332179,22.377616408567974,45.97533283110489,1.252139190672203,1.5297313137220385,-1.5367188480168537,-3.6790987240697497,27.94051083110583,0.9250679016113281,0.33875991380394055,-1.4165123939514146,-3.930189003749021,1.0971642158461918,-2.6733506988502143,-0.15967408905261138,3.8547046900752022,12.820484624350858,-22.626631210859028,1.2568383048988032,6,1.7634143829345703,0.9250707626342773,-2.5873031616210938,-5.261331558227539,-3.0064754486083984,1,-0.10575136773312122,-2.7894846502841446,31.16327476501465,1.0000054982666817,31.22109222412109,2.200002639166539,31.22109222412109,-0.10575136773312122
5117,2000-06-14,31.85707664489746,32.377426147460945,31.04764175415039,31.04764175415039,554661.0,0.022263445838551776,-2.2857105828072855,-1.0769213200867878,32.835815383797296,43.4161399525711,0.5935660375160907,0.909902068835521,-2.1479005343919297,-4.336056200542259,27.620567273709828,1.329784393310554,0.18877602717250141,-0.7400555610656738,-3.2273044229736243,1.7471933008422766,-1.9836799920196455,0.5035688698883014,3.0710890279753613,43.58971539358167,11.224686188970956,1.2436244309539743,6,1.0696125030517578,0.23126888275146484,-3.3967390060424805,-5.955133438110352,-2.77520751953125,2,-0.10344825315197925,-1.1333257091079436,31.16327476501465,-2.7894846502841446,31.16327476501465,1.0000054982666817,31.22109222412109,-0.10344825315197925
5118,2000-06-15,32.2039794921875,32.839962005615234,31.45235824584961,32.72433090209961,1170831.0,0.010889349677526194,2.6923326786140254,-0.6428576477990089,44.64285924677915,42.51381237634472,0.032555712789374525,0.6366215119033143,-2.395265332236619,-4.6621867558095715,27.36407062531979,1.387603759765625,-0.03584397884944224,-0.4191703796386719,-2.876895908784263,2.038555149506923,-1.6480331442114675,0.8096923849341238,2.636168674112632,57.89481908737179,22.97570091851734,1.228862764572797,6,0.20235824584960938,-0.05781745910644531,-3.8014583587646484,-6.302036285400391,-2.6017589569091797,3,-0.09694796779940484,-2.2857105828072855,31.85707664489746,-1.1333257091079436,31.16327476501465,-2.7894846502841446,31.16327476501465,-0.09694796779940484
5119,2000-06-16,32.14616012573242,32.2039794921875,31.04764175415039,31.68362617492676,748593.0,-0.0017954106097075595,2.9999736085956803,-0.888887667055203,52.63157163667807,42.25356304047792,-0.17248611968081917,0.7151705634686039,-2.2346636087879403,-4.596644827452334,26.89427114722377,1.1563377380371094,-0.2181493835313404,-0.46687183380127095,-2.9310155199264614,1.9972718523239195,-1.6989436768638626,0.7652000092613243,2.6077308841264752,52.777716686093825,15.76173109706832,1.2320718430625945,6,-0.0578155517578125,1.1274299621582031,-3.7436389923095703,-6.2442169189453125,-1.9657707214355469,4,-0.11330933010779853,2.6923326786140254,32.2039794921875,-2.2857105828072855,31.85707664489746,-1.1333257091079436,31.16327476501465,-0.11330933010779853
5120,2000-06-19,31.5679931640625,32.377426147460945,31.278907775878906,32.08834457397461,908256.0,-0.01798556839786003,1.0000069451920042,-1.1250015463853844,46.07845547098316,41.29700149320632,0.14948719443989944,1.2192412437248663,-1.5545857233054292,-4.02050108399667,25.961205026059726,1.0985183715820384,-0.4366103027563568,-0.9583135604858413,-3.442297500859233,1.525670379887547,-2.200305530672537,0.2836784097008547,3.1013658324839852,29.03227866151888,-8.892286941187216,1.2419919701866946,6,0.4336261749267578,1.7634143829345703,-1.9946823120117188,-4.7409820556640625,-1.387603759765625,0,-0.1098901437520543,2.9999736085956803,32.14616012573242,2.6923326786140254,32.2039794921875,-2.2857105828072855,31.85707664489746,-0.1098901437520543
5121,2000-06-20,29.83348846435547,31.45235824584961,28.792783737182614,31.33672523498535,1711547.0,-0.054945041665861116,2.066670772032347,2.8888876670552097,35.606084462098835,39.58656612187191,1.6293353953516174,2.779793615254576,0.2730954984789804,-2.288894524963922,24.00835572058588,2.7752094268798864,-0.6785469550973247,-2.4919048309326186,-5.1671505952795584,0.18334093341432123,-3.8295277131060885,-1.1542819487591487,4.753029159144852,25.714328802617736,-12.914597978157026,1.3376228821734695,6,1.127427101135254,2.6306657791137695,0.20235824584960938,-2.5439414978027344,0.6359844207763707,1,-0.07170542933022361,1.0000069451920042,31.5679931640625,2.9999736085956803,32.14616012573242,2.6923326786140254,32.2039794921875,-0.07170542933022361
5122,2000-06-21,28.90841865539551,29.48658561706543,28.330249786376953,29.48658561706543,926741.0,-0.031007765319339575,3.000006597916378,0.3846147014004029,16.52891502966466,36.40787161397395,2.327890351064436,3.3387187242857017,1.276921852987865,-1.3564376077985791,21.427470534607355,1.5032386779785156,-0.9691165542060247,-3.0758553504943826,-5.66112160914825,-0.49058909184051913,-4.368488479821313,-1.783222221167449,5.446349612652103,12.82052691859381,-20.24500867399681,1.2926331293269322,6,1.8212299346923793,3.324468612670895,1.1274280548095668,-1.618871688842777,1.6188716888427699,2,-0.02600001570300281,2.066670772032347,29.83348846435547,1.0000069451920042,31.5679931640625,2.9999736085956803,32.14616012573242,-0.02600001570300281
5123,2000-06-22,29.08186912536621,29.370952606201172,28.3880672454834,28.96623420715332,752484.0,0.005999998548461782,1.8333315005828146,-0.20000263916655242,17.213134037127205,33.851843158648116,2.0328559166860813,2.885155039598466,1.1411337670185802,-1.518647858711148,18.70711110619178,0.9828853607177734,-1.2222615967806547,-2.6306657791137695,-5.237591172080869,-0.023740386146673842,-3.934128475597319,-1.32720308263022,4.9114280337811635,18.57145011560467,-9.243148296093104,1.3034626964835485,6,1.6477794647216797,3.1510181427001953,0.9539775848388672,-1.7923221588134766,1.7923221588134801,3,0.0,3.000006597916378,28.90841865539551,2.066670772032347,29.83348846435547,1.0000069451920042,31.5679931640625,0.0
5124,2000-06-23,28.67715072631836,29.775671005249023,28.619333267211914,29.19750213623047,573146.0,-0.01391651950922379,-2.636360364683301,-4.499950516280144,17.21312938259905,31.680842339810596,2.278361195826008,3.117286778439862,1.5572214734201886,-1.1196992726461659,17.150376286167546,1.1563377380371094,-1.4087268279748173,-2.824352645874022,-5.69706809660277,0.048362804854729546,-4.260710371238396,-1.387994920509648,4.976363590462789,8.571431264450572,-14.647675710233584,1.4363577253643751,6,1.9079551696777344,3.555736541748047,1.3586959838867188,-1.387603759765625,2.1970405578613317,4,0.032258079534762896,1.8333315005828146,29.08186912536621,3.000006597916378,28.90841865539551,2.066670772032347,29.83348846435547,0.032258079534762896
5125,2000-06-26,28.792783737182614,29.48658561706543,28.330249786376953,29.255319595336914,1397409.0,0.004032235000185347,1.5000020618471677,0.888891332556254,20.720722059470745,31.496742967688682,2.0016022919487995,2.909484696005915,1.5029970744920895,-1.2367955830388446,16.93251021582139,1.1563358306884766,-1.4705419997954472,-2.5555049896240263,-5.6654409154041865,0.5544309361561375,-4.110472952514105,-1.0005370267339444,4.541334707774286,14.814794450920049,-7.234829257532587,1.5549679628900817,6,1.7923221588134801,3.4401035308837926,1.2430629730224645,-1.5032367706298793,1.9657726287841868,0,0.048192827750875855,-2.636360364683301,28.67715072631836,1.8333315005828146,29.08186912536621,3.000006597916378,28.90841865539551,0.048192827750875855
5126,2000-06-27,30.700740814208984,31.33672523498535,28.90841865539551,29.02405166625977,608171.0,0.0662651133159613,-1.5454545454545512,-3.624992783564636,42.10526968529522,32.52668233452179,0.02361872280709676,0.9452594100390819,-0.2865645547229789,-3.140675156874586,16.948881252787945,2.543941497802738,-1.4329537555486453,-0.5810586929321282,-3.686437296971981,2.524319911107728,-2.133747994952053,0.9716306090878,2.33314551123312,78.84617946669931,53.19122997006649,1.552689302019928,6,-0.11563491821289062,1.5321464538574219,-0.5203514099121094,-3.266651153564453,0.751617431640625,1,-0.01694914833036465,1.5000020618471677,28.792783737182614,-2.636360364683301,28.67715072631836,1.8333315005828146,29.08186912536621,-0.01694914833036465
5127,2000-06-28,30.787464141845703,31.5679931640625,29.370952606201172,30.180389404296875,599739.0,0.002824795927939938,1.0266660567278307,0.36206755336333557,46.93876396869205,32.781782859178776,-0.25790663274434067,0.8017397672248059,-0.27940205707450616,-3.224621653720071,16.63377055364804,2.197040557861328,-1.3519332104779949,-0.43218231201171875,-3.5241942457348685,2.6598296217114346,-1.9781882788732972,1.1138236548498561,1.9642039912524893,75.89280770069101,46.076259922215016,1.546005966861576,6,-0.43362617492675426,1.4454231262207031,-0.14454030990600586,-2.572847366333008,0.6648941040039062,2,-0.010328595276596908,-1.5454545454545512,30.700740814208984,1.5000020618471677,28.792783737182614,-2.636360364683301,28.67715072631836,-0.010328595276596908
5128,2000-06-29,30.23820495605469,30.81637382507324,28.850601196289066,29.83348846435547,560066.0,-0.017840351620400874,1.518519333074307,0.6666666666666725,43.5606009485979,31.77389722716987,-0.0187931450567298,1.1456280305577273,0.37420743111048793,-2.6748281816051254,15.818606076731937,1.9657726287841726,-1.1661184461501009,-0.8137725830078075,-3.7224688176784433,2.0949236516628282,-2.268120700343129,0.6405755343275104,2.248178076240226,58.92854828542995,25.666465986593444,1.454348117335318,6,0.11563301086425781,1.8790473937988246,1.8067774772644007,-1.1852436065673864,1.387603759765618,3,0.009560269487018713,1.0266660567278307,30.787464141845703,-1.5454545454545512,30.700740814208984,1.5000020618471677,28.792783737182614,0.009560269487018713
5129,2000-06-30,28.503700256347656,30.006938934326172,28.330249786376953,29.66003608703613,1119051.0,-0.05736136461234376,-1.2307718660270082,-2.8571502629743097,35.71428717788366,30.622322972381035,1.2792157259395047,2.603809136749341,2.239792274767211,-0.9406381232880712,14.28754670493565,1.907955169677738,-1.1982364466843478,-2.2881015777587876,-5.12682060284007,0.5506174473224945,-3.707461090299425,-0.8687420652181466,3.7333147811921847,5.357140753220894,-29.342179214090503,1.4193595125406402,6,1.4454212188720703,3.1510181427001953,3.613553524017334,0.5492610931396484,3.41119384765625,4,0.08316432626336412,1.518519333074307,30.23820495605469,1.0266660567278307,30.787464141845703,-1.5454545454545512,30.700740814208984,0.08316432626336412
5130,2000-07-03,28.792783737182614,28.96623420715332,28.3880672454834,28.5615177154541,921661.0,0.010141963262141118,1.0,-0.1999990103141733,37.650599057533654,30.849491260762683,0.6203011186411302,2.065442542537493,2.028206046774745,-1.2052791779079364,12.718152688086054,0.5781669616699219,-1.3911341960785926,-1.773532390594486,-4.486179177861718,0.9391143966727462,-3.129855784228102,-0.4172089969608699,3.2098253852874556,14.28568903865062,-22.22356679430293,1.356323393633617,7,1.156337738037113,2.861934661865238,3.4401035308837926,0.4047193527221715,3.2377414703369176,0,0.07228920850432319,-1.2307718660270082,28.503700256347656,1.518519333074307,30.23820495605469,1.0266660567278307,30.787464141845703,0.07228920850432319
5131,2000-07-05,29.08186912536621,29.31313514709473,28.67715072631836,29.255319595336914,878421.0,0.010040202809924015,3.4000343093914527,-0.7500041237113517,34.905666640939,32.89135255090427,0.23846326760438075,1.5843738471980373,1.7712497912855305,-1.459684449758491,11.880083926984918,0.6359844207763707,-1.6602555580355478,-1.3109964370727525,-3.9314036077952252,1.3094107336497167,-2.621200022433989,-0.0007928517115161071,2.700398436938272,23.214296233895528,-11.887125589293131,1.310203585361235,7,0.8672523498535156,2.5728492736816406,3.0498390197753906,0.4336271286010742,2.6017570495605504,2,0.05765403982023032,1.0,28.792783737182614,-1.2307718660270082,28.503700256347656,1.518519333074307,30.23820495605469,0.05765403982023032
5132,2000-07-06,28.5615177154541,29.31313514709473,28.21461677551269,29.31313514709473,938416.0,-0.017892639832363444,1.9230784847131344,4.333326002331279,30.555549333255655,34.373843139363,0.7872160953046432,1.9400867990379282,2.2829322280841,-0.8907096054865633,11.207364975407605,1.0985183715820384,-1.8789541233889722,-1.6636790275573716,-4.303098527608121,0.9757404724933814,-2.9833887775827463,-0.3439692775319969,3.013628780294731,13.333333333333469,-18.10476224066968,1.3197097500253763,7,1.329787254333496,3.035384178161621,3.844820022583008,1.5899639129638672,3.9315433502197266,3,0.10121452785512619,3.4000343093914527,29.08186912536621,1.0,28.792783737182614,-1.2307718660270082,28.503700256347656,0.10121452785512619
5133,2000-07-07,27.98334884643555,28.792783737182614,27.7520809173584,28.67715072631836,612387.0,-0.020242932283171866,1.250003092770761,0.9230784847131339,28.947368421052616,35.67764747696894,1.3333933302941823,2.385564177685982,2.9033157561106364,-0.2926344561852332,11.092112882511168,1.0407028198242152,-1.8905629594293636,-2.0799607276916454,-4.855833003497036,0.6959115481137417,-3.4678968655943407,-0.6920245897889501,3.32295527169439,10.256429776813627,-17.718860544286038,1.3879361379026942,7,1.6766881942748988,3.382285118103024,4.654256343841549,2.1681327819824183,5.087882995605465,4,0.12396691398341808,1.9230784847131344,28.5615177154541,3.4000343093914527,29.08186912536621,1.0,28.792783737182614,0.12396691398341808
5134,2000-07-10,27.694265365600586,28.503700256347656,27.28954696655273,27.7520809173584,1004465.0,-0.010330553445242363,-1.7999999999999852,0.08333150058281509,29.819275133085824,36.688597818481725,1.640956519771322,2.526409530365587,3.2339890101545166,0.010260552151514446,11.082564824489644,1.2141532897949254,-1.686304711279874,-2.1927028656005874,-5.103696624217484,0.718290893016313,-3.6481997449090358,-0.737205986292139,3.2566164324522013,20.000037702308333,-7.517624331609184,1.4554968793084495,7,1.7345046997070312,3.4401016235351562,4.943339824676514,2.457216262817383,5.319147109985359,0,0.1419623629050346,1.250003092770761,27.98334884643555,1.9230784847131344,28.5615177154541,3.4000343093914527,29.08186912536621,0.1419623629050346
5135,2000-07-11,28.21461677551269,28.21461677551269,27.058279037475586,27.46299743652344,1487240.0,0.018789139305296132,2.0769238577392253,-13.00029691211389,40.34482452653798,36.49299280084204,1.1510081741281901,1.86968525177749,2.752811881390901,-0.47834259807665447,10.341808484747459,1.1563377380371058,-1.4793723312201728,-1.5249185562133825,-4.462300991898584,1.4124638794718187,-2.993609774055983,-0.056227338370781865,2.296904842760089,51.2821076743747,22.564074348166145,1.4686912178426013,7,1.0985193252563512,2.283764839172367,4.422988414764408,1.936864852905277,5.261331558227543,1,0.13114753100962417,-1.7999999999999852,27.694265365600586,1.250003092770761,27.98334884643555,1.9230784847131344,28.5615177154541,0.13114753100962417
5136,2000-07-12,27.86771583557129,28.098981857299805,27.46299743652344,27.98334884643555,960360.0,-0.012295078919607239,2.666683161512007,-0.15384517782599935,43.3333333333333,36.09238939691328,1.177622712398417,2.062792551941989,3.120752639053741,-0.10877364427268077,9.56102075194785,0.7516193389892507,-1.2421814249074608,-1.707041549682618,-4.6776931809583004,1.2636100815930646,-3.192367365320461,-0.22171573404477485,2.1603518213898845,35.89749228975949,4.955024622696115,1.4853258156378415,7,1.069610595703125,2.3126726150512695,4.7698893547058105,2.2837657928466797,6.302034378051765,2,0.14937748743062373,2.0769238577392253,28.21461677551269,-1.7999999999999852,27.694265365600586,1.250003092770761,27.98334884643555,0.14937748743062373
5137,2000-07-13,28.5615177154541,28.734968185424805,28.04116630554199,28.21461677551269,1064569.0,0.024896259312261915,1.0000000000000102,-3.0000164948452994,46.87499999999999,36.46065595818018,0.15071416333083576,1.169391917184619,2.4415752778052635,-0.754410060422483,8.382483309683982,0.8672523498535156,-1.0409998817367594,-0.8484617233276381,-3.646667945217068,1.9497444985617953,-2.247564834272353,0.5506413876170768,1.050779534779089,86.6667399766876,51.92215194188981,1.399103110944716,7,-0.028908729553222656,1.5321455001831055,4.090541362762451,2.2259483337402344,4.394079208374023,3,0.10931171412446838,2.666683161512007,27.86771583557129,2.0769238577392253,28.21461677551269,-1.7999999999999852,27.694265365600586,0.10931171412446838
5138,2000-07-14,29.08186912536621,29.139684677124023,28.04116630554199,28.330249786376953,2501002.0,0.01821861902074473,1.5333359724998927,2.166668499417163,52.39726422045671,38.31432007402163,-0.6156558150594265,0.4249335773865006,1.9869299017909725,-1.2341592410369984,6.961469958813346,1.0985183715820348,-1.1303799666109597,-0.1720047950744643,-2.643149520575111,2.2991399304261826,-1.4075771578247895,1.063567567675861,0.17286557508091605,97.22228331390617,56.72284059896414,1.2355723627503241,7,-0.8961620330810547,1.011794090270996,3.3389229774475098,1.7345056533813477,3.873727798461914,4,0.1172961725947752,1.0000000000000102,28.5615177154541,2.666683161512007,27.86771583557129,2.0769238577392253,28.21461677551269,0.1172961725947752
5139,2000-07-17,28.503700256347656,29.775671005249023,28.330249786376953,29.60222053527832,959279.0,-0.019880732786678235,1.0,-1.4615380711303974,48.37662706283496,39.50610096349956,-0.04189237702956916,0.7549326674938932,2.6123938682013517,-0.6091062563194107,5.949557866312996,1.4454212188720703,-1.306576346451461,-0.56805067062378,-2.647534794212824,1.5114334529652638,-1.6077927324183001,0.4716913911707401,-1.4454212188720703,53.1914878682891,9.053024758800731,1.039742061794521,7,-0.08672523498535156,1.5899629592895508,3.9170918464660645,2.3126745223999023,4.451896667480469,0,0.1602434611862784,1.5333359724998927,29.08186912536621,1.0000000000000102,28.5615177154541,2.666683161512007,27.86771583557129,0.1602434611862784
5140,2000-07-18,28.098981857299805,28.67715072631836,27.98334884643555,28.44588279724121,526771.0,-0.014198802099657959,-1.4000052783331196,0.31578929091695157,32.42186060333178,39.230122514876534,0.28391744531871765,0.9343401960865876,3.0494962588074372,-0.147379964748378,4.688171625436426,0.693801879882809,-1.4370487582669789,-0.7993185043334954,-2.5557239203423343,0.9570869116753435,-1.6775212123379148,0.07888420367092408,-0.9863549804687501,27.49996494865585,-11.742244731452367,0.8782027080044198,7,0.3179931640625,1.9946813583374023,4.408535480499268,2.717392921447754,5.955133438110359,1,0.17489710635225109,1.0,28.503700256347656,1.5333359724998927,29.08186912536621,1.0000000000000102,28.5615177154541,0.17489710635225109
5141,2000-07-19,27.694265365600586,28.44588279724121,27.46299743652344,28.04116630554199,545256.0,-0.014403243994909332,-1.4285660425375617,0.9999999999999898,29.962555053560365,39.16423426157705,0.526466450155386,1.2338334426677307,3.4862893567057576,0.31626242716623665,4.9280206117553265,0.9828853607177699,-1.3519658869728488,-1.0970738410949714,-2.8741127525823202,0.6799650703923774,-1.985593296838644,-0.20855438535129878,-0.5283776062011718,10.000024742125062,-23.58967689761137,0.8885194557436736,7,0.7227096557617188,2.254855155944824,4.813251972198486,3.1221094131469727,6.82238578796386,2,0.20876823746049444,-1.4000052783331196,28.098981857299805,1.0,28.503700256347656,1.5333359724998927,29.08186912536621,0.20876823746049444
5142,2000-07-20,28.15679931640625,29.139684677124023,28.04116630554199,28.67715072631836,1660308.0,0.016701434203060028,-1.9230784847131248,1.5000000000000153,36.36363636363634,39.988264032975245,0.0005429365476992132,0.7505858210760366,3.0898264599795233,-0.0840577836871752,5.084347024667545,1.4454193115234375,-1.2953187008518867,-0.5969589233398445,-2.3952362472478903,1.2013184005682014,-1.4960975852938674,0.30217973861417846,-0.9387158920898422,29.999991752624826,-0.36863223271322454,0.8991386619540237,7,0.2601757049560547,1.7923212051391602,4.350718021392822,2.6595754623413086,6.533302307128913,3,0.2135523583361696,-1.4285660425375617,27.694265365600586,-1.4000052783331196,28.098981857299805,1.0,28.503700256347656,0.2135523583361696
5143,2000-07-21,29.08186912536621,30.180389404296875,28.330249786376953,28.44588279724121,1731005.0,0.03285422460716081,-3.2666695990674963,-1.2222246658895803,54.23729240025217,42.7013770626604,-0.8407260059745667,-0.18391331940154743,2.216844840966317,-0.9353639918089236,5.498038915607433,2.023590087890625,-1.2138003218447828,0.3281108856201165,-1.4701664382879294,2.1263882095281623,-0.5710277763339064,1.2272495475741394,-1.8126339494311523,59.57446360486723,24.966284765402577,0.8991386619540237,7,-0.46253490447998047,0.8672513961791992,3.4256482124328613,1.7345056533813477,5.608232498168952,4,0.13320078505831368,-1.9230784847131248,28.15679931640625,-1.4285660425375617,27.694265365600586,-1.4000052783331196,28.098981857299805,0.13320078505831368
5144,2000-07-24,29.60222053527832,29.94912147521973,28.96623420715332,29.94912147521973,938416.0,0.017892639832363555,4.666673997668646,-0.5454534548944394,55.73771289721933,44.4116979927361,-1.1867741957504698,-0.6655294318263856,1.649460126741758,-1.38094659916964,6.200026048121113,0.9828872680664098,-1.0229299918622239,0.8022088050842271,-1.034939338570858,2.6393569487393123,-0.11636526674331549,1.7207828769117697,-2.2165391902087883,78.72339081460183,39.82839103327965,0.918574071827542,7,-0.7805271148681641,0.11563205718994496,2.6740293502807617,1.2141542434692383,5.37696647644043,0,0.11328124471451173,-3.2666695990674963,29.08186912536621,-1.9230784847131248,28.15679931640625,-1.4285660425375617,27.694265365600586,0.11328124471451173
5145,2000-07-25,30.180389404296875,30.9320068359375,29.544403076171875,29.775671005249023,1257852.0,0.019531266863224817,-2.1999929622534866,-1.1666684994171734,57.48031864226621,45.983585249284204,-1.6279726854595893,-1.195717265403232,1.0001842123334725,-1.8737634058047306,6.967638522225729,1.387603759765625,-0.7289667924317769,1.310997390747069,-0.6270377503253961,3.249032531819534,0.34197982021083817,2.2800149612832996,-2.682919736858249,78.33336998834368,35.90764476074823,0.9690175705362319,7,-0.9828872680664062,-0.46253681182860973,2.500577926635742,0.6359853744506836,3.989360809326179,1,0.0919539997431622,4.666673997668646,29.60222053527832,-3.2666695990674963,29.08186912536621,-1.9230784847131248,28.15679931640625,0.0919539997431622
5146,2000-07-26,30.180389404296875,30.87419128417969,30.006938934326172,30.52729034423828,1106295.0,0.0,-1.5000000000000102,-0.8571415106343873,61.86441033354349,47.6490752863446,-1.4141318982672537,-1.3035322667229217,0.9555695065324095,-1.7995460197397115,7.071868046616722,0.8672523498535192,-0.4107822618405912,1.3370149612426765,-0.509303904844554,3.183333827329907,0.41385552819906124,2.2601743942862917,-2.4768475067483173,74.00003826783927,26.742035491567137,0.9231594330436159,7,-0.9828872680664062,-0.867253303527832,2.486124038696289,0.6359853744506836,3.425647735595703,2,0.12835241584264567,-2.1999929622534866,30.180389404296875,4.666673997668646,29.60222053527832,-3.2666695990674963,29.08186912536621,0.12835241584264567
5147,2000-07-27,30.46947288513184,31.45235824584961,29.94912147521973,29.94912147521973,1150725.0,0.00957852057382036,-4.777775334110406,-1.5,69.02655538982948,49.49677430516379,-1.5691198937843396,-1.705080714834704,0.6466774283655354,-1.9972069418461942,7.176364743104433,1.5032367706298793,-0.2459637463808697,1.641998004913333,-0.1381201994376582,3.422116209264324,0.7519389027378374,2.5320571070888285,-2.5722230912799446,68.51853888241328,15.895179723296636,0.8900591021754961,7,-1.011795043945316,-1.1563367843627965,1.243062019348141,0.3469018936157191,3.353376388549801,3,0.1328273148567498,-1.5000000000000102,30.180389404296875,-2.1999929622534866,30.180389404296875,4.666673997668646,29.60222053527832,0.1328273148567498
5148,2000-07-28,30.52729034423828,31.105457305908203,30.12257194519043,30.29602241516113,673571.0,0.0018975536375180901,-2.399994061894849,0.44444566627813037,72.47706699684423,52.17460096449815,-1.5649093355322066,-1.8341689682042954,0.5637231229217363,-1.9457204399473085,7.651947621008986,0.9828853607177734,-0.07368930039345045,1.6853611946105964,-0.14691858457232954,3.5176409737935224,0.7692213050191334,2.6015010842020594,-2.3456318742265694,62.79075833656196,5.791230505878723,0.9161398895914628,7,-1.0696125030517578,-1.2141542434692383,0.9539775848388672,0.28908443450927734,4.2206268310546875,4,0.13636360228357347,-4.777775334110406,30.46947288513184,-1.5000000000000102,30.180389404296875,-2.1999929622534866,30.180389404296875,0.13636360228357347
5149,2000-07-31,30.87419128417969,31.3945426940918,30.58510589599609,30.58510589599609,540824.0,0.011363633523631123,-4.599984165105082,1.2500020618386767,71.69811614360151,56.53862935786145,-1.7211967434069528,-2.102151404506742,0.1737633463801096,-2.189422209303885,8.570078158470293,0.8672523498535192,0.03761744866086758,1.9137375831604047,-0.12182326609467964,3.949298432415489,0.8959571585328625,2.931518007787947,-2.430876832100946,69.69703634244328,11.479647608866543,1.0177804246275424,7,-1.4165134429931676,-1.561055183410648,0.6070766448974574,-0.05781650543213246,5.20351409912109,0,0.12359547507599955,-2.399994061894849,30.52729034423828,-4.777775334110406,30.46947288513184,-1.5000000000000102,30.180389404296875,0.12359547507599955
5150,2000-08-01,30.87419128417969,31.105457305908203,30.700740814208984,30.87419128417969,356514.0,0.0,-1.3333260023312108,0.0,76.00000263916047,61.65390131181702,-1.4372796359742779,-2.04296630214861,0.09906241424701889,-2.085175340356759,9.53782561103749,0.40471649169921875,0.06147006685744216,1.8096672058105518,-0.395557609745655,4.014892021366759,0.7070547980324484,2.9122796135886553,-2.1901533285992763,61.538529859959624,0.4772597266490237,1.1026124077781028,8,-1.1274290084838903,-1.561055183410648,0.534805297851559,-0.05781650543213246,3.3533744812011683,1,0.13295880982775765,-4.599984165105082,30.87419128417969,-2.399994061894849,30.52729034423828,-4.777775334110406,30.46947288513184,0.13295880982775765
5151,2000-08-02,30.7585563659668,30.87419128417969,30.353839874267575,30.52729034423828,772375.0,-0.0037453586119401416,1.2499938144840004,100.0,71.11109726366784,65.5147303007094,-0.9401282601759036,-1.8922966328386188,0.11940556678160519,-1.8667539897386263,10.193080240336014,0.5203514099121165,0.17830435687720225,1.610197925567629,-0.7216506228034625,3.9420464739387207,0.4442736513820833,2.776122199753175,-1.8530527871648488,53.84613432572599,-3.8119626947361027,1.1659242741855453,8,-0.8672523498535192,-1.4454202651977575,0.6504402160644496,0.057818412780758166,2.543941497802731,2,0.11090227405570352,-1.3333260023312108,30.87419128417969,-4.599984165105082,30.87419128417969,-2.399994061894849,30.52729034423828,0.11090227405570352
5152,2000-08-03,31.45235824584961,31.5679931640625,30.58510589599609,30.58510589599609,653465.0,0.022556386315011778,-1.266669599067486,3.750020618556659,72.04299702136763,67.4931419252778,-1.2485972121259472,-2.4858714619886157,-0.724167331721624,-2.44899881555013,11.382853420897044,0.9828872680664098,0.5057602277046911,2.1594577789306655,-0.3692986855050009,4.688214243366332,0.8950795467128323,3.4238360111484987,-2.343106293683846,91.99991554689325,37.72106190111641,1.2643782322178332,8,-1.1852445602416992,-2.1392221450805664,-0.043361663818359375,-0.6359834671020508,1.445423126220696,3,0.06847432161393385,1.2499938144840004,30.7585563659668,-1.3333260023312108,30.87419128417969,-4.599984165105082,30.87419128417969,0.06847432161393385
5153,2000-08-04,31.45235824584961,31.5679931640625,31.105457305908203,31.45235824584961,615413.0,0.0,2.999967010853429,0.0,80.72288342543897,70.26927198396888,-0.9800438326267376,-2.332231347992483,-0.8378845263429611,-2.339078721682636,12.730545772934871,0.4625358581542969,0.9254272357401945,1.9860073089599624,-0.6386139713747241,4.610628589294649,0.6736966687926191,3.2983179491273056,-2.0972321724941736,90.47608574758944,34.57009914369968,1.3123106401673423,8,-0.8961601257324219,-2.1392221450805664,-0.1589956283569336,-0.6359834671020508,1.387603759765625,4,0.07536767225220187,-1.266669599067486,31.45235824584961,1.2499938144840004,30.7585563659668,-1.3333260023312108,30.87419128417969,0.07536767225220187
5154,2000-08-07,31.62580871582031,31.85707664489746,30.989824295043945,30.989824295043945,682111.0,0.00551470476760163,-1.727275453681183,100.0,88.6075965224886,73.72785841510469,-0.9345382941970399,-2.3147150401028647,-1.0731922872452202,-2.437411364079921,13.896695272098114,0.8672523498535156,1.285736239245491,1.9628806114196742,-0.6916544982771562,4.617415721116505,0.635613056571259,3.2901481662680894,-2.049395933394166,84.61533581431446,24.078655086404908,1.3272675548484154,8,-0.7227096557617152,-2.1681308746337855,-0.3902635574340785,-0.8094339370727504,0.693801879882816,0,0.09872027265854144,2.999967010853429,31.45235824584961,-1.266669599067486,31.45235824584961,1.2499938144840004,30.7585563659668,0.09872027265854144
5155,2000-08-08,31.914894104003906,31.97270965576172,31.22109222412109,31.68362617492676,507746.0,0.009140806193486783,3.3333498281787146,0.363637726840588,97.4025706949685,77.67654289970747,-1.0635539157183231,-2.4373346429387652,-1.3885009753499489,-2.683092589607014,14.993624387006962,0.7516174316406286,1.4449051689439862,2.0669521331787095,-0.676855694352767,4.81075996071019,0.6950482194129712,3.438856046944448,-2.0648016580812047,96.42864716985135,28.280828755357945,1.3719039137657398,8,-0.9539785385131836,-2.399399757385254,-1.1129741668701172,-1.0985193252563477,0.6938018798828125,1,0.13043475142769245,-1.727275453681183,31.62580871582031,2.999967010853429,31.45235824584961,-1.266669599067486,31.45235824584961,0.13043475142769245
5156,2000-08-09,32.03052520751953,32.550880432128906,31.62580871582031,32.261795043945305,430670.0,0.0036231078548720763,1.28570620670155,-1.0000082473546457,97.18306848805874,80.80504435506627,-0.9936353823081063,-2.3453557099549833,-1.535144023975434,-2.7228187096900456,16.27910408091431,0.9250717163085973,1.571310205168782,1.9744427680969245,-0.7684412910260505,4.7173268272199,0.6030007385354352,3.345884797658414,-1.8832663522193656,73.5292519541408,0.5330226518441776,1.371442029561488,8,-0.6937990188598633,-2.225945472717285,-1.2286052703857422,-1.2141504287719727,0.28908538818359375,2,0.06859208656826987,3.3333498281787146,31.914894104003906,-1.727275453681183,31.62580871582031,2.999967010853429,31.45235824584961,0.06859208656826987
5157,2000-08-10,31.68362617492676,32.377426147460945,31.33672523498535,32.261795043945305,369810.0,-0.010830263642112592,1.5714379970544643,2.4999752581401027,86.88525920029083,82.40595459989368,-0.5100319856410707,-1.8472740324198007,-1.223927332687449,-2.3077234911007842,18.016669427971106,1.040700912475593,1.640970986379262,1.4714383125305197,-1.2686734179505272,4.211550043011567,0.10138244728999624,2.841494177771043,-1.1517878673339972,44.44439014079195,-29.000022389424615,1.3700558652405233,8,-0.23126602172851918,-1.8790464401245153,-0.8817062377929723,-0.7516174316406286,-0.028907775878909803,3,0.051094899299243934,1.28570620670155,32.03052520751953,3.3333498281787146,31.914894104003906,-1.727275453681183,31.62580871582031,0.051094899299243934
5158,2000-08-11,32.49306106567383,32.897781372070305,31.45235824584961,31.45235824584961,445372.0,0.02554741954971118,-1.7777826651124806,-1.7999980206316497,87.8787984814822,84.20380819299153,-1.1301448844230144,-2.517100792245621,-2.1106998192367747,-3.050948378681497,19.814966437349142,1.445423126220696,1.708900069566095,2.1103136062622063,-0.7553436253501147,4.975970837874527,0.6774849904560476,3.543142222068365,-1.6381760181552814,78.78776670242222,5.762796692307475,1.4328286158061596,8,-0.8672504425048899,-2.5150308609008825,-1.748957633972168,-1.0117931365966797,-0.8672523498535192,4,0.012455591844008573,1.5714379970544643,31.68362617492676,1.28570620670155,32.03052520751953,3.3333498281787146,31.914894104003906,0.012455591844008573
5159,2000-08-14,33.071231842041016,33.18686294555664,31.799259185791016,32.377426147460945,508070.0,0.017793669091336506,2.0000041236943353,0.6666703321676972,87.8788045401563,85.52367507087996,-1.5241745193425835,-2.883370411866508,-2.7648120365536073,-3.5376420443626273,21.302607455742123,1.387603759765625,1.7267950170976398,2.4601078033447266,-0.5014341722651494,5.421649778954599,0.9793368155397886,3.9408787911496646,-1.8486254561031537,94.11777262451123,20.86521957426963,1.4807709878049364,8,-1.3008804321289062,-2.9486608505249023,-2.558396339416504,-1.1274290084838867,-2.0814075469970703,0,-0.006993082009475793,-1.7777826651124806,32.49306106567383,1.5714379970544643,31.68362617492676,1.28570620670155,32.03052520751953,-0.006993082009475793
5160,2000-08-15,33.013412475585945,33.18686294555664,31.914894104003906,32.72433090209961,453480.0,-0.001748328176320646,3.000011996233183,0.4166607102602453,86.56712375981706,87.24101134822986,-1.2639084461550745,-2.5702760451047553,-2.7721245068138423,-3.4062164765034026,23.16210285176461,1.2719688415527344,1.727807222604799,2.1565669059753496,-0.7421994968982375,5.055333308848937,0.7071837045385578,3.605950107412145,-1.5610542297363352,90.6249967783675,16.745452011143257,1.4493832014367944,8,-1.1274280548095774,-2.8908414840698313,-2.731843948364265,-1.3008766174316477,-2.0814056396484446,1,-0.021015757774083488,2.0000041236943353,33.071231842041016,-1.7777826651124806,32.49306106567383,1.5714379970544643,31.68362617492676,-0.021015757774083488
5161,2000-08-16,33.475948333740234,33.591583251953125,32.839962005615234,33.013412475585945,410564.0,0.014010543699362943,1.1666620848155622,1.6000184742876864,87.14282415338427,88.91876991845393,-1.4532729594738214,-2.7167426130697123,-3.2715297885223507,-3.8009409534266965,25.608718888154986,0.7516212463378906,1.7347414387598974,2.3300186157226577,-0.3883367102867723,5.048373941732088,0.9708409527179427,3.6891962787273727,-1.6766891479492188,94.8717428173863,19.47491371302455,1.3591776630047143,8,-1.1852445602416992,-2.948657989501953,-3.5701894760131836,-1.8790464401245117,-2.139223098754883,2,-0.025906729846975396,3.000011996233183,33.013412475585945,2.0000041236943353,33.071231842041016,-1.7777826651124806,32.49306106567383,-0.025906729846975396
5162,2000-08-17,34.169750213623054,34.22756576538086,33.013412475585945,33.24468231201172,530122.0,0.020725383877580494,1.333341886200424,1.9999917526453852,88.88885721174543,89.82610033915466,-1.9233356032842366,-3.095689642049802,-3.9743963440766663,-4.407437866239825,27.811000211624066,1.2141532897949148,1.7483202977599923,2.7231729507446367,0.06746508080039604,5.378880820688877,1.3953190157725146,4.051026885716759,-2.2548561096191477,97.9167124854299,20.06089764303833,1.327853934972121,8,-1.5610551834106516,-3.3244686126709055,-4.610892772674568,-2.5728483200073313,-3.295558929443363,3,-0.0541455411980829,1.1666620848155622,33.475948333740234,3.000011996233183,33.013412475585945,2.0000041236943353,33.071231842041016,-0.0541455411980829
5163,2000-08-18,32.955596923828125,34.169750213623054,32.72433090209961,34.169750213623054,597361.0,-0.03553298699007934,1.3809502863803436,-1.3125018041162693,68.74998711348178,87.61969929370944,-0.5291715044404057,-1.661639533922738,-2.7612364609739615,-3.1139998437366287,29.270040051278766,1.4454193115234446,1.8045971214331402,1.31533327102661,-1.174043433396264,3.8047099754494837,0.07064491881517654,2.560021623238047,-0.5781684875488295,47.61909998334815,-29.97706584732552,1.2446883522114363,8,-0.23126792907714844,-2.1103153228759766,-3.642460823059082,-1.3586950302124023,-2.370491027832035,4,-0.03947367507216015,1.333341886200424,34.169750213623054,1.1666620848155622,33.475948333740234,3.000011996233183,33.013412475585945,-0.03947367507216015
5164,2000-08-21,32.955596923828125,33.18686294555664,32.319610595703125,32.897781372070305,383755.0,0.0,2.3333577701860624,-0.047618000333042525,68.74998711348178,84.43607889576647,-0.35839288097923117,-1.4730561727947808,-2.7622503495601904,-3.0394492156626427,30.606441993597635,0.8672523498535156,1.8087005778658636,1.1476644515991197,-1.212083884371765,3.5074127875700043,-0.03220971638631909,2.327538619584562,1.2719688415527344,45.000024742145605,-33.19690500733382,1.179874167985442,8,-0.17345142364501953,-2.1103153228759766,-3.8159117698669434,-1.3586950302124023,-1.9657726287841797,0,-0.04035090643575412,1.3809502863803436,32.955596923828125,1.333341886200424,34.169750213623054,1.1666620848155622,33.475948333740234,-0.04035090643575412
5165,2000-08-22,32.955596923828125,33.013412475585945,32.14616012573242,32.897781372070305,378566.0,0.0,9.000219934898533,1.0,70.21276819756636,81.43937886348955,-0.21818954921192812,-1.3222782013997332,-2.76142122764789,-2.9687576042748063,31.31190525407171,0.8672523498535227,1.7843369179391644,1.00890407562256,-1.2729744861157712,3.290782637360895,-0.13203520524660917,2.1498433564917256,1.2338097381591808,38.888949980572846,-40.63717914962811,1.140939280869167,8,-0.17345142364501953,-2.1103153228759766,-3.700277805328369,-1.3586950302124023,-0.34690093994140625,1,-0.05964912829003721,2.3333577701860624,32.955596923828125,1.3809502863803436,32.955596923828125,1.333341886200424,34.169750213623054,-0.05964912829003721
5166,2000-08-23,34.05411529541016,34.34320068359375,32.839962005615234,33.30249786376953,909445.0,0.03333328703227845,1.260869315769544,13.000263921877648,72.27722287185054,79.81626371588509,-1.1169322906604933,-2.230042205396529,-3.846328503165509,-3.984862989141078,32.35369675278241,1.5032386779785156,1.7455568228081084,1.91373615264893,-0.39433756281250965,4.221809868110373,0.7596992949182066,3.06777301037965,-1.9079551696777415,86.842055002162,8.526383251579858,1.154036857730721,8,-1.1563358306884837,-3.1510162353515696,-4.7987961769104075,-2.4572134017944407,-0.7516174316406321,2,-0.09168079782396998,9.000219934898533,32.955596923828125,2.3333577701860624,32.955596923828125,1.3809502863803436,32.955596923828125,-0.09168079782396998
5167,2000-08-24,34.516651153564446,34.74791717529297,33.82284927368164,33.880664825439446,765132.0,0.013582377757927588,-1.461539242356618,0.846156969426278,74.31192688317057,78.30883353829489,-1.2687664889543413,-2.5021119622546237,-4.31196465711875,-4.3863851797154325,33.1812567513742,0.9250679016113281,1.6611168945315988,2.173913097381586,-0.2252086130404436,4.573034807803619,0.9743522421705677,3.3734739525926045,-2.370491027832024,91.111159984458,13.741588508076717,1.1995608552110166,8,-1.2430629730224538,-3.1221094131469656,-5.333603382110589,-2.9197492599487234,-1.387603759765618,3,-0.09212730123880264,1.260869315769544,34.05411529541016,9.000219934898533,32.955596923828125,2.3333577701860624,32.955596923828125,-0.09212730123880264
5168,2000-08-25,34.69010162353516,34.97918701171875,34.401016235351555,34.74791717529297,546121.0,0.00502512451741155,1.2222157058237326,-0.09090690978885639,74.31192688317064,76.8014026875187,-1.2268041458408163,-2.474577514624144,-4.497747261276416,-4.491654934381131,34.09686375942006,0.5781707763671946,1.6012870765257503,2.139223003387457,-0.3183236593130019,4.596769666087916,0.9104496720372239,3.3679963347376862,-2.439871215820318,89.79588264362904,12.791672188127379,1.2287733313502298,8,-1.2430610656738352,-3.035383224487312,-5.507053852081306,-3.0931997299194407,-0.5203514099121094,4,-0.1099999758076986,-1.461539242356618,34.516651153564446,1.260869315769544,34.05411529541016,9.000219934898533,32.955596923828125,-0.1099999758076986
5169,2000-08-28,34.69010162353516,34.97918701171875,34.632286071777344,34.632286071777344,528393.0,0.0,-11.000263921879124,-1.0000000000002458,73.07691819681924,75.30249095829673,-1.0873662925359326,-2.2915290920061224,-4.5084696811817935,-4.4218588550198845,34.88480829656309,0.34690093994140625,1.6586673875232023,1.948427486419682,-0.5531396075452975,4.449994580384665,0.6976439394371923,3.1992110334021717,-2.2761338195800818,89.79588264362904,14.61882337300247,1.2507835469824908,8,-1.1274280548095774,-2.717391014099128,-5.405874252319343,-3.0931997299194407,-0.40471649169921875,0,-0.11833334396328432,1.2222157058237326,34.69010162353516,-1.461539242356618,34.516651153564446,1.260869315769544,34.05411529541016,-0.11833334396328432
5170,2000-08-29,34.97918701171875,35.210453033447266,34.69010162353516,34.86355209350586,589253.0,0.008333368155585275,-1.2499938144840426,2.000065980469535,73.83178693850824,73.8234868233105,-1.1938258215928457,-2.379298013332061,-4.786500463981319,-4.636912233348177,35.7607103533365,0.5203514099121023,1.6580505574795765,2.0322630882263155,-0.4976069857619052,4.562133162214536,0.7673280512322052,3.297198125220426,-2.4113060552978496,90.24396131378639,14.244677616816958,1.2649350369941097,8,-1.3008804321289062,-2.6017589569091797,-5.709414005279541,-3.3822851181030273,0.057815551757805395,1,-0.11404961228339261,-11.000263921879124,34.69010162353516,1.2222157058237326,34.69010162353516,-1.461539242356618,34.516651153564446,-0.11404961228339261
5171,2000-08-30,34.169750213623054,34.92136764526367,34.111934661865234,34.74791717529297,367216.0,-0.023140526331401512,-1.3333388316151202,-4.999934021706797,68.6956337147777,71.57979532364742,-0.30801451065065777,-1.3715183253320262,-3.9192700391443935,-3.752782803917981,36.780520906648505,0.8672523498535156,1.6013998777319856,1.0522665977478098,-1.310857636872207,3.4153908323678266,-0.12929551956219854,2.233828715057818,-1.3904634910400446,25.00000000000051,-52.719153713372634,1.1815621173100088,8,-0.49144363403321023,-1.5899629592895579,-4.712072849273689,-2.5728483200073313,1.0407028198242116,2,-0.04568526898724479,-1.2499938144840426,34.97918701171875,-11.000263921879124,34.69010162353516,1.2222157058237326,34.69010162353516,-0.04568526898724479
5172,2000-08-31,33.60603713989258,34.111934661865234,33.533763885498054,33.76503372192383,700812.0,-0.016497430335494,-2.809480721862093,0.2750011546353695,58.69075151051553,70.4621024788734,0.1869908004168508,-0.6726724713916354,-3.273299826941411,-3.1196662779808904,37.123269077834216,0.635986328125,1.5418725525821415,0.3808695793151884,-1.8556604921724116,2.617399650802792,-0.7373954564286151,1.499134615058992,-0.6322571124404277,4.310474275027238,-70.24665408771237,1.118265035743801,8,0.07226943969726562,-1.026249885559082,-4.350718021392822,-2.0091352462768555,1.7200508117675781,3,-0.009032284135719326,-1.3333388316151202,34.169750213623054,-1.2499938144840426,34.97918701171875,-11.000263921879124,34.69010162353516,-0.009032284135719326
5173,2000-09-01,33.82284927368164,33.996299743652344,32.72433090209961,33.591583251953125,383755.0,0.006451582877401885,3.4000052783331025,-1.4545345489443378,56.22008058905015,69.06989064282544,0.11860853245431713,-0.7407672268561925,-3.409231164882023,-3.2872656856278546,37.144001034879636,1.2719688415527344,1.442705588172636,0.4791571617126493,-1.6080583740930763,2.566372697518375,-0.5644506061902135,1.5227649296155121,1.387603759765625,44.18601796471502,-26.744431575360906,1.0436077679028628,9,-0.14454269409179688,-1.156336784362793,-4.437442302703857,-2.225947380065918,1.6188735961914062,4,-0.02051281588575915,-2.809480721862093,33.60603713989258,-1.3333388316151202,34.169750213623054,-1.2499938144840426,34.97918701171875,-0.02051281588575915
5174,2000-09-05,34.74791717529297,34.74791717529297,33.70721435546875,34.22756576538086,744593.0,0.02735038358613817,3.0,2.2500123711340207,62.55230010015553,68.21872752089091,-0.5872361009151064,-1.4966772017100283,-4.227954034189214,-4.168320056862193,37.17815073895409,1.0407028198242188,1.2702958527928416,1.248119640350339,-0.7637699085372702,3.260009189237948,0.24217486590653436,2.2540644147941435,0.41281341552734574,81.3952881750194,12.420864668070607,1.0059447744438055,9,-0.7805252075195312,-1.9657707214355469,-5.3625102043151855,-3.151015281677246,0.4625358581542969,1,-0.01663889546971209,3.4000052783331025,33.82284927368164,-2.809480721862093,33.60603713989258,-1.3333388316151202,34.169750213623054,-0.01663889546971209
5175,2000-09-06,36.07770538330078,36.19334030151367,34.69010162353516,34.69010162353516,559634.0,0.038269580340583476,-1.1666684994171972,2.666666666666653,66.72862316761069,67.60221644264203,-1.5953472323119513,-2.633635476531147,-5.437480118420019,-5.4219128418010385,37.45958093261852,1.5032386779785085,1.3210524257283467,2.369767284393312,0.1936377895400767,4.545896779246551,1.2817025369666908,3.457832031819933,-3.353374481201172,96.6666300116563,29.68878530611164,1.0880647474266192,9,-1.6188697814941406,-2.8041152954101562,-6.692298412322998,-4.480803489685059,-1.9657707214355469,2,-0.04967944142851288,3.0,34.74791717529297,3.4000052783331025,33.82284927368164,-2.809480721862093,33.60603713989258,-0.04967944142851288
5176,2000-09-07,34.22756576538086,35.73080444335937,33.591583251953125,35.73080444335937,1975636.0,-0.051282075682570816,1.8461497468691888,-1.0833342497085932,50.32361740889128,64.93684872327766,0.31512223771775183,-0.6434497015576426,-3.5476061859659325,-3.4889456647488544,36.98702995441339,2.4861221313476562,1.3389900982612986,0.40977563858032084,-1.62718611028847,2.446737387449108,-0.6087052358540745,1.4282565130147162,-1.4338546752929702,43.33326002331258,-18.915957653901813,1.0184808744343943,9,0.23126983642578125,-0.9539756774902344,-4.6976165771484375,-2.6306638717651367,-0.9828834533691406,3,0.023648681406213123,-1.1666684994171972,36.07770538330078,3.0,34.74791717529297,3.4000052783331025,33.82284927368164,0.023648681406213123
5177,2000-09-08,33.30249786376953,34.169750213623054,32.60869598388672,33.996299743652344,739296.0,-0.02702698485636912,1.9999999999999727,0.46153807113039946,52.00668881560829,62.45848893799296,1.1732279119515638,0.43122777543911184,-2.595529883962911,-2.4994360942351577,36.564614169701734,1.6188697814941406,1.335749409055495,-0.596235847473146,-2.3902959653298836,1.1978242703835917,-1.4932659064015184,0.30079421145522645,2.8908424377441406,19.35483184401714,-42.89662764387765,0.8970300589283694,9,1.098520278930664,0.08672523498535156,-3.700277805328369,-1.7055959701538086,0.4625358581542969,4,0.05729165354150312,1.8461497468691888,34.22756576538086,-1.1666684994171972,36.07770538330078,3.0,34.74791717529297,0.05729165354150312
5178,2000-09-11,32.897781372070305,33.30249786376953,32.66651153564453,33.30249786376953,623088.0,-0.012152736811358644,2.1428733010349315,0.5833315005828249,49.6805181861797,59.858888936810786,1.449385338210888,0.914717576474608,-2.150244003862234,-2.0245917369021136,35.78308957460996,0.635986328125,1.216034424436529,-1.021188354492196,-2.7566631524576763,0.7142864434732843,-1.8889257534749362,-0.15345095550945587,3.2238660430908297,8.06454874091838,-54.040551794071135,0.86773739898274,9,1.50323677062989,0.6938009262085032,-3.107656478881829,-1.3008794784545827,0.28908157348633523,0,0.07381368828876234,1.9999999999999727,33.30249786376953,1.8461497468691888,34.22756576538086,-1.1666684994171972,36.07770538330078,0.07381368828876234
5179,2000-09-12,32.839962005615234,32.955596923828125,32.08834457397461,32.955596923828125,676382.0,-0.0017575460728229686,13.999835054267146,0.2857183252587278,49.365072516162755,57.140365112105734,1.36020296740206,1.0058951902256936,-1.9957738365358786,-1.8741126940659214,34.60817017986397,0.8672523498535156,1.0225198328640133,-1.0674442291259751,-2.8295792697975344,0.6946908115455841,-1.9485117494617512,-0.18637670879019907,3.2114263809204147,18.309822507201932,-44.80151566857873,0.8810675203357785,9,1.3008804321289062,0.7516202926635742,-2.905294895172119,-1.2430601119995117,0.17345046997071023,1,0.07922545293484018,2.1428733010349315,32.897781372070305,1.9999999999999727,33.30249786376953,1.8461497468691888,34.22756576538086,0.07922545293484018
5180,2000-09-13,32.319610595703125,32.839962005615234,31.62580871582031,32.839962005615234,867719.0,-0.015845067354923748,3.6666666666666803,4.499950516280144,39.83051226538311,53.933129395506334,1.6356226447190778,1.5511309235656654,-1.3921448749022929,-1.2927281809374591,33.30601057467662,1.2141532897949254,0.7887616117050271,-1.5531055450439482,-3.4138989032897484,0.3076878132018521,-2.4835022241668483,-0.622708865921048,3.5732560383300793,16.901403215314666,-41.4232744072807,0.9303966791228988,9,1.5899639129638672,1.3876056671142578,-2.1392221450805664,-0.838343620300293,-1.8501377105712855,2,0.08944546003065024,13.999835054267146,32.839962005615234,2.1428733010349315,32.897781372070305,1.9999999999999727,33.30249786376953,0.08944546003065024
5181,2000-09-14,32.60869598388672,33.18686294555664,32.14616012573242,32.319610595703125,883826.0,0.008944581412191566,-2.2727207293666027,-0.5555579992229138,38.5813192237218,51.69874803030703,1.2312990668742074,1.258253120140182,-1.6021960231168926,-1.5434054134068305,31.709645723323664,1.0407028198242188,0.5629912059574664,-1.2206575393676786,-3.159177732563961,0.7178626538286039,-2.18991763596582,-0.25139744276953735,3.028147175053711,38.63639430841275,-14.899030548525573,0.9692600965981419,9,1.3008785247802734,1.156336784362793,-2.3704910278320312,-1.5899629592895508,-1.4454212188720703,3,0.04609931898906128,3.6666666666666803,32.319610595703125,13.999835054267146,32.839962005615234,2.1428733010349315,32.897781372070305,0.04609931898906128
5182,2000-09-15,32.319610595703125,32.377426147460945,31.51017570495605,32.14616012573242,1077757.0,-0.008865285147447888,5.000039587759243,0.5999973608508616,36.006825784857114,49.45283082984113,1.4736888094609597,1.4773693268778132,-1.2190310299169695,-1.2347431964241053,29.708915478948285,1.0985202789306676,0.27820183041650637,-1.4172359466552749,-3.461078588269281,0.6266066949587277,-2.439157267462278,-0.3953146258482718,3.076570496650099,45.16123883012867,-3.6310250090333227,1.0219213208070015,9,1.5321474075317383,1.4454221725463867,-1.748957633972168,-1.300877571105957,-0.8672523498535156,4,0.028622613306844125,-2.2727207293666027,32.60869598388672,3.6666666666666803,32.319610595703125,13.999835054267146,32.839962005615234,0.028622613306844125
5183,2000-09-18,31.65471839904785,32.14616012573242,31.16327476501465,32.14616012573242,892366.0,-0.020572407414576666,3.000007762257575,-2.8333260023312588,33.3860817308545,46.212139899918796,2.0100689515013315,2.15003961194936,-0.4472066536266155,-0.5253234643563118,28.120803087575275,1.1563358306884766,0.04672052470089483,-2.0170842170715346,-4.24052076650193,0.20635233235885764,-3.128802491786729,-0.9053659423563403,3.4305822623135995,24.285753334533524,-18.52174630543138,1.1117182747151968,9,2.0235891342163086,2.0235891342163086,-1.0262484550476074,-0.6359853744506836,1.9368648529052734,0,0.06666669076858556,5.000039587759243,32.319610595703125,-2.2727207293666027,32.60869598388672,3.6666666666666803,32.319610595703125,0.06666669076858556
5184,2000-09-19,31.62580871582031,31.62580871582031,30.87419128417969,31.33672523498535,867719.0,-0.0009132819588884011,4.200002639166629,-0.5882355224193332,31.107484296139503,42.25423558086645,1.7316335169156538,2.186310099995705,-0.30017656346262456,-0.4506791218115964,27.101268357582363,0.7805271148681605,-0.07165199226961505,-1.9795044898986838,-4.366625924723994,0.4076169449266267,-3.1730652073113426,-0.785943772486025,3.067289355906464,32.49996288678133,-4.1292197304829585,1.193560717412656,9,1.6766891479492223,1.9079570770263707,-0.8238883018493688,-0.607075691223141,2.1970405578613317,1,0.04936013632927083,3.000007762257575,31.65471839904785,5.000039587759243,32.319610595703125,-2.2727207293666027,32.60869598388672,0.04936013632927083
5185,2000-09-20,30.989824295043945,31.5679931640625,30.64292335510254,31.278907775878906,1155913.0,-0.020109665067891913,1.1333301076995146,-1.0000000000000122,31.727573767710467,40.18800850962414,1.7545093600515003,2.8116262760440094,0.43219840892915684,0.22319017780876393,26.33041644966964,0.9828853607177699,-0.21093313717914697,-2.517200279235837,-5.16464569859739,0.13024514012571942,-3.840922988916617,-1.193477569555057,3.245004962177177,13.63636704437165,-23.45325342357049,1.3237227096807778,9,1.4165124893188477,2.42830753326416,-0.043363094329833984,0.028908729553222656,2.139223098754883,2,0.06529847221062246,4.200002639166629,31.62580871582031,3.000007762257575,31.65471839904785,5.000039587759243,32.319610595703125,0.06529847221062246
5186,2000-09-21,30.9320068359375,31.33672523498535,30.52729034423828,30.7585563659668,1156994.0,-0.001865691736615993,-1.5454627247044428,-0.6000013195832633,33.68605913859126,38.152382989955576,1.4479589028195576,2.7653303130923064,0.5989053052220967,0.3115555764459401,24.69475706629324,0.8094348907470703,-0.5025227610798595,-2.418912315368651,-5.289328550153847,0.4515039194165489,-3.854120432761249,-0.9837041979760528,2.7999555949870185,21.874961340365523,-18.561217701796835,1.4352081173925995,9,0.9828872680664062,2.4283084869384766,0.07227087020874023,0.08672618865966797,2.7173919677734446,3,-0.014953247400303793,1.1333301076995146,30.989824295043945,4.200002639166629,31.62580871582031,3.000007762257575,31.65471839904785,-0.014953247400303793
5187,2000-09-22,31.33672523498535,31.33672523498535,30.353839874267575,30.989824295043945,1328549.0,0.01308413001440445,4.66666300116565,2.000000000000041,35.17241787266012,36.54037184400896,0.8214563115852371,2.2242008737118937,0.2876575405663928,-0.06733668499069623,22.79634211648019,0.982885360717777,-0.9740501602427329,-1.8551976203918485,-4.804919250556274,1.0945240097725772,-3.330058435474065,-0.38033680530963565,1.8824896620693679,54.83871311025324,14.262315588376097,1.4748608150822136,9,0.4336261749267578,1.9368648529052734,0.07227182388305664,-0.838343620300293,2.486124038696289,4,-0.005535054115260785,-1.5454627247044428,30.9320068359375,1.1333301076995146,30.989824295043945,4.200002639166629,31.62580871582031,-0.005535054115260785
5188,2000-09-25,30.87419128417969,31.68362617492676,30.52729034423828,31.22109222412109,541905.0,-0.014760124018615484,-1.2222210003885499,-0.9999999999999796,25.54746898386118,33.893971451531,1.0803696835104972,2.5151516465511,0.8234395551466527,0.4407520587163596,20.543407844924964,1.1563358306884801,-1.1958797590895713,-2.126936054229734,-5.161070127605722,0.9071980191462572,-3.6440030909177317,-0.6098690175417403,1.8292561087733397,39.130453491224394,3.5638103474463563,1.5170670366879955,9,0.8961601257324183,2.399398803710934,0.8527970314025843,-0.2312688827514684,3.642459869384755,0,0.01872654594733225,4.66666300116565,31.33672523498535,-1.5454627247044428,30.9320068359375,1.1333301076995146,30.989824295043945,0.01872654594733225
5189,2000-09-26,30.58510589599609,31.105457305908203,30.29602241516113,30.7585563659668,800913.0,-0.009363334751758545,-1.1538481058914178,0.5000000000000308,10.084053880977265,30.588809408819245,1.1353626094053801,2.6150054085962218,1.202562988418304,0.7677115047584664,18.236978933075108,0.8094348907470739,-1.3958111399394113,-2.210771656036382,-5.318328877782637,0.8967855657098731,-3.764550266909513,-0.6569930451632544,1.6954121435935612,20.83328751457026,-6.715264659339411,1.553778610873128,9,1.1563367843627965,2.659575462341312,1.1996994018554723,0.05781650543213246,3.469009399414073,1,0.09829873946425072,-1.2222210003885499,30.87419128417969,4.66666300116565,31.33672523498535,-1.5454627247044428,30.9320068359375,0.09829873946425072
5190,2000-09-27,30.989824295043945,30.989824295043945,30.23820495605469,30.52729034423828,561363.0,0.01323253221434273,2.2500072164650713,-2.66666300116552,20.21279619905016,28.547862406077947,0.5835428058221517,1.9985568564560765,0.9074891668741607,0.39806606733151284,15.693267727067084,0.7516193389892543,-1.5481794372363993,-1.6065851211547866,-4.635205404093888,1.4220351617843114,-3.1208952626243374,-0.09227497968523579,0.8937946196600031,52.00002111327644,25.35558342459457,1.5143101414695492,9,0.3179912567138743,2.2259483337402344,0.8238892555236816,-0.34690189361572266,2.6017589569091797,2,0.09141791033293356,-1.1538481058914178,30.58510589599609,-1.2222210003885499,30.87419128417969,4.66666300116565,31.33672523498535,0.09141791033293356
5191,2000-09-28,32.60869598388672,32.839962005615234,30.7585563659668,30.9320068359375,625250.0,0.05223881469704472,-1.0571415644935114,3.6250077319268788,44.339628513612524,29.473729375939662,-1.1569997691947655,0.2706129623383333,-0.5676186620058772,-1.174116602879792,13.719212252587418,2.081405639648434,-1.6663969614586804,0.09033927917480611,-2.8466292283025254,3.027307786652141,-1.3781449745638596,1.5588235329134719,-2.3704910278320277,91.11115998445827,60.919672808919024,1.468484253738667,9,-1.0696125030517578,0.6070766448974609,-0.7949824333190918,-1.965773582458496,0.635986328125,3,0.01595744307497715,2.2500072164650713,30.989824295043945,-1.1538481058914178,30.58510589599609,-1.2222210003885499,30.87419128417969,0.01595744307497715
5192,2000-09-29,33.30249786376953,34.45883560180664,31.68362617492676,32.60869598388672,1164021.0,0.02127659076663635,-1.1818185907788403,0.4137927896362966,53.15313949790626,31.6700691278343,-1.8961135458965757,-0.4712568751323829,-1.1215416771154665,-1.8028734966576536,12.815065172680676,2.7752094268798793,-1.6335777672222775,0.7993181228637667,-2.117049332495931,3.7156855782234643,-0.6588656048160857,2.2575018505436155,-3.06429290771484,72.60272610679735,37.97598553914464,1.4581837276798495,9,-0.9539775848388672,-0.08672523498535156,-1.4020586013793945,-2.6017580032348633,-0.34690093994140625,4,0.010416664280273435,-1.0571415644935114,32.60869598388672,2.2500072164650713,30.989824295043945,-1.1538481058914178,30.58510589599609,0.010416664280273435
5193,2000-10-02,33.12904739379883,33.533763885498054,32.72433090209961,33.533763885498054,520285.0,-0.005208332140136607,2.9999999999998948,-0.5833315005828249,52.21239738956842,34.015059471548625,-1.6668202864044233,-0.37149617269351154,-0.83716618032296,-1.5776506643391528,12.83776207399933,0.8094329833984446,-1.6167995893800828,0.660557746887207,-2.2057918656269493,3.5269073594013634,-0.7726170593698711,2.093732553144285,-2.7220172119140607,68.4931395419251,30.48869347086908,1.4331748062570773,10,-0.7805271148681641,0.08672523498535156,-0.7949824333190918,-2.225949287414551,0.17345046997070312,0,0.020942403554069067,-1.1818185907788403,33.30249786376953,-1.0571415644935114,32.60869598388672,2.2500072164650713,30.989824295043945,0.020942403554069067
5194,2000-10-03,34.169750213623054,34.69010162353516,33.013412475585945,33.475948333740234,873124.0,0.0314136053311036,-1.0714268882930023,-1.7142911003449646,63.114753655072775,37.50252390347777,-2.580034116787658,-1.5365124914222221,-1.7693389295707362,-2.6126245619900104,12.519434910745192,1.6766891479492188,-1.523517792594916,1.7301689147949304,-1.0497437793069437,4.510081608896801,0.3402125677439969,3.1201252618458675,-3.6006478149414107,88.31169165014336,45.669982033451475,1.3899563470509357,10,-1.705596923828125,-0.9539775848388743,-1.6188707351684641,-3.151017189025886,-0.40471649169922586,1,0.010152281997165113,2.9999999999998948,33.12904739379883,-1.1818185907788403,33.30249786376953,-1.0571415644935114,32.60869598388672,0.010152281997165113
5195,2000-10-04,34.285385131835945,35.38390350341797,34.05411529541016,34.401016235351555,833343.0,0.003384131212255337,-3.5999841651052584,-0.16666300116560714,62.18487418254,40.66905890836097,-2.435110339098845,-1.8902209130124703,-1.7915013967861242,-2.7365707431450517,11.387843530397058,1.3297882080078054,-1.3269472159224023,1.935419845581059,-0.4362559390054699,4.307095630167588,0.7495819532877945,3.1212577378743234,-3.4690227796630886,76.25003402042229,31.734282742057943,1.1858378922932653,10,-1.4743309020996165,-1.069612503051765,-1.517693042755134,-3.2666521072387766,-0.9828872680664134,2,-0.006745434987429522,-1.0714268882930023,34.169750213623054,2.9999999999998948,33.12904739379883,-1.1818185907788403,33.30249786376953,-0.006745434987429522
5196,2000-10-05,35.037002563476555,35.037002563476555,33.475948333740234,34.516651153564446,620602.0,0.021922385551466084,4.9999999999999725,-4.500098970705224,68.50393925776223,44.372561284483425,-2.8420724731329656,-2.717411203396537,-2.4389853177523904,-3.478365649362793,11.137537823878665,1.561054229736321,-1.0737429694486913,2.6465654373168874,0.11757375130397918,5.175557123329792,1.3820695943104369,3.9110612803233415,-3.855236919204092,90.6250016108154,44.28280172760846,1.264495843006453,10,-2.2259483337402273,-1.8212299346923757,-2.0091352462768484,-3.9026365280151296,-3.006477355957024,3,-0.04125408013727094,-3.5999841651052584,34.285385131835945,-1.0714268882930023,34.169750213623054,2.9999999999998948,33.12904739379883,-0.04125408013727094
5197,2000-10-06,35.210453033447266,35.846439361572266,34.285385131835945,34.805736541748054,690002.0,0.004950493971522585,-1.1600019001974209,0.7777753341104059,75.9493526403981,49.972770579654195,-2.691263775946652,-2.8886985971580046,-2.5134592104708986,-3.6298071994163905,11.90258847535973,1.561054229736321,-0.7560282463349708,2.724618148803714,-0.07833763260097015,5.527573930208398,1.3231402581013754,4.126096039506056,-3.692516360443161,79.62958890184034,29.23758086272659,1.401477890702342,10,-2.168130874633789,-1.994680404663086,-2.0814061164855957,-4.07608699798584,-3.41119384765625,4,-0.05582918003265147,4.9999999999999725,35.037002563476555,-3.5999841651052584,34.285385131835945,-1.0714268882930023,34.169750213623054,-0.05582918003265147
5198,2000-10-09,35.326087951660156,36.71369171142578,34.401016235351555,35.210453033447266,883177.0,0.003284107651300161,-1.6666637342722723,0.28571832525873786,76.66667033216571,57.37083907423069,-2.35683246073107,-2.965105643993887,-2.528597095650902,-3.725306856851997,12.85350154588797,2.312675476074226,-0.43368288573037006,2.7188377380371094,-0.3564001806455508,5.794075656719773,1.1812187786957793,4.2564566973784395,-3.3753010097992373,62.500025773036384,9.438116053694479,1.5376189593413316,10,-1.8501396179199219,-1.8501396179199219,-2.1970410346984863,-4.1917219161987305,-3.41119384765625,0,-0.06710312874371449,-1.1600019001974209,35.210453033447266,4.9999999999999725,35.037002563476555,-3.5999841651052584,34.285385131835945,-0.06710312874371449
5199,2000-10-10,35.44172286987305,35.96207046508789,34.97918701171875,35.55735397338867,763186.0,0.003273357592584958,1.1250061855670104,-0.9999670108534292,84.6846785264342,64.53438155505113,-1.9121959040557854,-3.031242521070311,-2.5515026269919474,-3.8305461183234435,14.350207797372457,0.9828834533691406,-0.12126209566214641,2.7043846130371065,-0.6221527584823932,6.030921984556603,1.0411159272773602,4.367653298796856,-2.919387355664341,60.71434041625675,2.555261234656335,1.6632686857597483,10,-1.7055988311767578,-1.9657745361328125,-2.269313335418701,-4.307356834411621,-3.4111976623535156,1,-0.06035894513248807,-1.6666637342722723,35.326087951660156,-1.1600019001974209,35.210453033447266,4.9999999999999725,35.037002563476555,-0.06035894513248807
5200,2000-10-11,35.210453033447266,36.07770538330078,34.632286071777344,35.67298889160156,980467.0,-0.006525355363645957,1.2727275453681184,4.000098970704672,82.45611242811765,68.7695464344406,-1.13905254206027,-2.7113035015822575,-2.228278900319026,-3.6053522416421657,15.984542562677593,1.4454193115234375,0.33974600566907043,2.3285726547241197,-1.1683957616398857,5.825541071088129,0.5800884465421134,4.077056862906122,-2.1851547755725136,53.57140753220894,-8.79826090373291,1.7484842081820042,10,-1.011794090270996,-1.7345046997070312,-1.835683822631836,-4.07608699798584,-4.567529678344727,2,-0.041050858111663535,1.1250061855670104,35.44172286987305,-1.6666637342722723,35.326087951660156,-1.1600019001974209,35.210453033447266,-0.041050858111663535
5201,2000-10-12,34.111934661865234,34.97918701171875,32.955596923828125,34.97918701171875,567633.0,-0.031198643497671652,3.6666695990674967,1.874994845403337,69.0476171774669,70.53559950994733,0.21805554565329288,-1.5751507349856553,-1.0449477985546807,-2.528129447995145,17.085587984623007,2.2548561096191406,0.9383243032550652,1.1548923492431626,-2.381747774963955,4.69153247345028,-0.6134277128603998,2.9232124113467215,2.601757049560547,30.769254193726514,-31.208297375116484,1.7683200621035597,10,0.6070766448974609,-0.635986328125,-0.24572181701660156,-2.4861249923706055,-2.948659896850586,3,-0.023728844643942093,1.2727275453681184,35.210453033447266,1.1250061855670104,35.44172286987305,-1.6666637342722723,35.326087951660156,-0.023728844643942093
5202,2000-10-13,33.24468231201172,33.533763885498054,31.914894104003906,33.533763885498054,954739.0,-0.025423722179646502,10.200089732254286,0.33333040093251165,65.41352935865466,72.00239195095692,1.2027235287077502,-0.669359296581959,-0.1235783420881944,-1.7174349322893185,17.824034974910834,2.197040557861328,1.3873599662359624,0.24138641357421875,-3.2843323467480445,3.7671051738964856,-1.521472966586913,2.0042457937353504,3.3938475036621085,27.71086252837892,-35.62178861946566,1.7628593801611334,10,1.069610595703125,0.23126602172851562,0.6215305328369141,-1.6188726425170898,-2.3704910278320277,4,-0.03652184409816117,3.6666695990674967,34.111934661865234,1.2727275453681184,35.210453033447266,1.1250061855670104,35.44172286987305,-0.03652184409816117
5203,2000-10-16,33.76503372192383,34.574466705322266,32.72433090209961,32.72433090209961,481910.0,0.015652169722316867,-2.5555506682208393,-3.6000316702074833,70.07299586451484,72.77552997422825,0.8739826676771969,-1.0788163969974534,-0.5826503390354034,-2.2725059784382395,18.55532149297685,1.8501358032226562,1.59776985589599,0.6562220573425321,-2.8256014936748457,4.138045608359906,-1.0846897181661532,2.397133832851221,2.6845506652832043,44.44447499028642,-23.261736549185628,1.7409117755086876,10,0.5492591857910156,-0.28908538818359375,0.13008689880371094,-2.139224052429199,-3.0064773559570277,0,-0.058219238053253464,10.200089732254286,33.24468231201172,3.6666695990674967,34.111934661865234,1.2727275453681184,35.210453033447266,-0.058219238053253464
5204,2000-10-17,33.18686294555664,34.574466705322266,32.66651153564453,33.996299743652344,459857.0,-0.017123358475776618,-1.062498582482995,-0.7777789996114569,63.57141291825654,72.9295898337523,1.4506165750522584,-0.39811026854079046,0.04575322154308026,-1.7069206192079918,19.089923989344797,1.9079551696777344,1.6875116602886564,-1.430511474609375e-06,-3.4111179982248387,3.411115137201886,-1.7055597143681567,1.7055568533452075,3.081333830322265,30.55552500971358,-37.52068778748453,1.7055582838566807,10,1.1274299621582031,0.28908538818359375,0.8094372749328613,-1.5610532760620117,-2.13922119140625,1,-0.0383274804744097,-2.5555506682208393,33.76503372192383,10.200089732254286,33.24468231201172,3.6666695990674967,34.111934661865234,-0.0383274804744097
5205,2000-10-18,33.013412475585945,33.24468231201172,32.377426147460945,33.071231842041016,505476.0,-0.005226479834964937,3.285706206701506,0.07143160107261987,53.04346578847726,71.2117594482762,1.5920882658378588,-0.06881258960152792,0.2591371453672977,-1.5305748548810882,19.398860117414724,0.8672561645507741,1.8023911242346315,-0.2746313095092674,-3.527743410444508,2.978480791425973,-1.9011873599768876,1.3519247409583528,3.0806521934179614,35.84900023154914,-28.102538421383358,1.6265560504676206,10,1.3008804321288991,0.46253585815428977,0.85279989242553,-1.3876028060913157,-1.7923202514648544,2,-0.029772362029925836,-1.062498582482995,33.18686294555664,-2.5555506682208393,33.76503372192383,10.200089732254286,33.24468231201172,-0.029772362029925836
5206,2000-10-19,30.46947288513184,31.914894104003906,28.21461677551269,31.914894104003906,3058798.0,-0.07705775924665159,4.11999862763702,24.998911394078355,33.33334081394267,66.47664702311448,3.8219018301310435,2.570488699433927,2.8105450242921144,0.9987270599197053,19.93461365043739,4.798795700073253,1.6803637794572666,-2.795444202423095,-6.12476346429489,0.5338750594487003,-4.460103833358996,-1.1307845714871974,5.457424961272064,35.45454899887335,-26.270696484194488,1.6646596309358985,10,1.9946813583373988,1.9946813583373988,3.338922500610348,1.1563367843627894,0.7516193389892507,3,0.005692598313879582,3.285706206701506,33.013412475585945,-1.062498582482995,33.18686294555664,-2.5555506682208393,33.76503372192383,0.005692598313879582
5207,2000-10-20,31.16327476501465,31.45235824584961,30.006938934326172,30.12257194519043,871827.0,0.02277039325551855,-1.2727275453681184,-0.7199996833008514,39.10256749152371,62.30285781859871,2.7866838399019684,1.963706322399041,2.1436107549131265,0.29417332389430584,20.362290133379464,1.4454193115234375,1.5648654514971128,-2.0929697990417466,-5.444268508145285,1.2583289100617883,-3.7686191535935123,-0.41732044448998096,4.300886217135783,46.3636409985266,-13.90630368958302,1.6756493545517674,10,0.9828863143920898,1.3008794784545898,2.6740288734436035,0.46253490447998047,-0.23126792907714844,4,0.0,4.11999862763702,30.46947288513184,3.285706206701506,33.013412475585945,-1.062498582482995,33.18686294555664,0.0
5208,2000-10-23,31.45235824584961,32.60869598388672,31.04764175415039,31.16327476501465,605901.0,0.009276415364392276,-5.00002199308684,0.27777716686093823,33.56643598631875,56.62305309191922,2.1124750780041026,1.8131180513567529,1.85921351366963,-0.029015807671768812,20.915596676046093,1.5610542297363281,1.3182180831301906,-1.8327946662902832,-5.10665697885819,1.4410676462776237,-3.4697258225742402,-0.19586351000632973,3.576830083902557,50.909086001560134,-5.573605599492801,1.636931156283954,10,0.6938028335571289,1.011795997619629,2.356037139892578,0.17345142364501953,0.34690093994140625,0,-0.018382308797026736,-1.2727275453681184,31.16327476501465,4.11999862763702,30.46947288513184,3.285706206701506,33.013412475585945,-0.018382308797026736
5209,2000-10-24,33.591583251953125,33.591583251953125,31.68362617492676,31.68362617492676,1409840.0,0.06801477299037839,-1.0000000000000038,6.600021113332398,46.62921556555286,52.642286773856455,-0.3540205852981657,-0.09414756485237064,-0.2690096751308175,-2.192099521785231,21.09914247875497,2.1392250061035156,1.0361356172471758,0.15610647201538086,-2.861840859568801,3.1740538035995662,-1.35286719377671,1.6650801378074718,1.0287307845446705,100.0,44.11679872413649,1.5089736657920925,10,-1.9946813583374023,-1.1274290084838867,0.08672428131103516,-1.965773582458496,-1.734506607055664,1,-0.08433740275762691,-5.00002199308684,31.45235824584961,-1.2727275453681184,31.16327476501465,4.11999862763702,30.46947288513184,-0.08433740275762691
5210,2000-10-25,33.82284927368164,33.996299743652344,33.591583251953125,33.70721435546875,1370492.0,0.006884641905500866,-1.3333516610400606,0.0606066664733951,43.78698629120859,49.835550008716645,-0.8971640498764799,-0.10781586938398391,-0.4844957383646289,-2.439659500792054,21.162229297387704,0.40471649169921875,0.7192557555855217,0.2457212448120103,-2.546394301077491,3.037836790701512,-1.1503365281327405,1.641779017756761,0.41312292715704757,97.00000032989506,43.631374026010675,1.3960577729447499,10,-2.42830753326416,-1.3586950302124023,-0.40471744537353516,-2.1970396041870117,-1.2719688415527344,2,-0.08205126354303638,-1.0000000000000038,33.591583251953125,-5.00002199308684,31.45235824584961,-1.2727275453681184,31.16327476501465,-0.08205126354303638
5211,2000-10-26,33.12904739379883,33.880664825439446,32.66651153564453,33.880664825439446,748593.0,-0.02051281588575915,2.230774696496043,-6.499917527133512,39.88764669665868,46.999340824050435,-0.3994536922351557,0.6608503771564216,0.2024382156116502,-1.7543502344316408,21.840977826548492,1.2141532897949148,0.3026167195956049,-0.47409820556640625,-3.2377702918685003,2.289573880735688,-1.8559342487174533,0.9077378375846408,-4.914430618286136,78.26086956521739,27.048583938619174,1.3818360431510466,10,-1.7345056533813477,-0.6648931503295898,-0.2168130874633789,-1.5032377243041992,0.8672523498535156,3,-0.05759160977368982,-1.3333516610400606,33.82284927368164,-1.0000000000000038,33.591583251953125,-5.00002199308684,31.45235824584961,-0.05759160977368982
5212,2000-10-27,33.649398803710945,34.22756576538086,32.49306106567383,32.78214645385742,1109538.0,0.015706802665552022,-1.3999957773502345,-1.1538481058914491,42.16215994519111,43.89813683301446,-0.9569972247372007,0.17688967568960123,-0.34124292337762796,-2.270099770205654,21.357611724182394,1.7345046997070312,-0.10416085895386118,0.028908157348638497,-2.7311711488255526,2.7889874635228296,-1.351131495738457,1.408947810435734,-5.321461067199717,81.81821453506389,30.710470865746395,1.3800396530870964,10,-2.254857063293464,-1.1852445602417063,-1.0117940902710032,-2.0235891342163157,0.17345046997069602,4,-0.07216493209150754,2.230774696496043,33.12904739379883,-1.3333516610400606,33.82284927368164,-1.0000000000000038,33.591583251953125,-0.07216493209150754
5213,2000-10-30,33.82284927368164,34.169750213623054,33.41813278198242,33.41813278198242,1698683.0,0.005154638006535928,-2.714291100345012,0.46666520046624793,42.47310912535618,41.55388085602553,-1.2531681150741534,0.06122100401458397,-0.4973468433267243,-2.426815003081881,20.848123917017674,0.7516174316406321,-0.35452062918596994,0.16766853332519815,-2.5838303473385693,2.9191674139889656,-1.208080907006682,1.5434179736570783,-5.258926416015626,84.09095509901726,32.785681454429046,1.3757494403318835,10,-2.6017580032348633,-1.3586950302124023,-1.3008785247802734,-1.994680404663086,-0.6938018798828125,0,-0.08547010378553688,-1.3999957773502345,33.649398803710945,2.230774696496043,33.12904739379883,-1.3333516610400606,33.82284927368164,-0.08547010378553688
5214,2000-10-31,34.516651153564446,34.92136764526367,32.955596923828125,33.475948333740234,954091.0,0.020512815885758817,1.1250015463853758,2.571436650517448,46.90721684546182,40.872075417912704,-1.9428097297649103,-0.6379683627674027,-1.1653824864426738,-3.0996773223529246,19.53770915028499,1.9657707214355469,-0.5088860019350534,0.8441253662109318,-1.9253464225225159,3.6135971549443795,-0.5406105281557956,2.228861260577659,-5.726182579589839,83.33338569763357,30.9798732333741,1.3847358943667243,10,-2.9486589431762624,-2.0524969100952077,-1.9946804046630788,-2.6884822845458913,-1.6188697814941406,1,-0.07872698761197205,-2.714291100345012,33.82284927368164,-1.3999957773502345,33.649398803710945,2.230774696496043,33.12904739379883,-0.07872698761197205
5215,2000-11-01,34.05411529541016,34.97918701171875,33.475948333740234,34.97918701171875,498449.0,-0.013400368885627456,2.249993814484004,-0.8888913325562463,49.726764036760784,42.69356688711471,-1.4719129491015153,-0.20411195271974236,-0.68192385461915,-2.617755764514296,17.80768895354813,1.5032386779785156,-0.7731877734914363,0.39315299987793395,-2.367461582172197,3.1537675819280615,-0.987154291147128,1.773460290902996,-4.8957927771582135,62.790633443963436,7.388495138903899,1.3803072910250642,11,-1.5610523223877024,-1.589961051940925,-1.5610532760620188,-2.2259464263916087,-0.6359825134277415,2,-0.06451609831745708,1.1250015463853758,34.516651153564446,-2.714291100345012,33.82284927368164,-1.3999957773502345,33.649398803710945,-0.06451609831745708
5216,2000-11-02,33.591583251953125,33.93848419189453,33.18686294555664,33.30249786376953,632385.0,-0.013582265739241817,-1.8888774851914845,-0.3125005154596687,51.704545241545034,44.09378663711709,-0.5810380873810175,0.15239399880812243,-0.23882626656910588,-2.1383308151893985,16.53026994810454,0.8672523498535227,-0.9558479030772489,0.0028919219970688914,-2.680647803179731,2.686431647173869,-1.3388779405913311,1.344661784585469,-3.9675915742238317,44.186103605366085,-14.110776618013077,1.3417698625883996,11,-0.5781688690185547,-1.1274290084838867,-1.329789161682129,-1.7634143829345703,-0.4625358581542969,3,-0.03098105891640901,2.249993814484004,34.05411529541016,1.1250015463853758,34.516651153564446,-2.714291100345012,33.82284927368164,-0.03098105891640901
5217,2000-11-03,33.24468231201172,33.880664825439446,32.78214645385742,33.071231842041016,736269.0,-0.010327019638803003,-1.9230636492364035,0.5999973608508616,47.39884426131348,45.63072088989428,0.10299026595232874,0.3630890684072199,0.06929730786388433,-1.7874607191057592,14.847999624425901,1.0985183715820241,-1.0289985741109717,-0.24572048187256001,-2.8209710828172234,2.329530119072107,-1.5333457823448953,1.0419048185997752,-3.1922750075632678,21.05267727076211,-37.385536380075784,1.287625300472333,11,0.08672428131103516,-0.7805280685424805,-0.8672542572021484,-1.416513442993164,0.40471649169922586,4,0.022608651350205733,-1.8888774851914845,33.591583251953125,2.249993814484004,34.05411529541016,1.1250015463853758,34.516651153564446,0.022608651350205733
5218,2000-11-06,32.955596923828125,33.533763885498054,32.78214645385742,33.30249786376953,637250.0,-0.008695688094427778,-1.1666630011656498,-2.0,48.80953035506137,45.87297808872856,0.7015052739847008,0.49063254295687386,0.30985494523118007,-1.5015859459072516,12.660746695852215,0.7516174316406321,-0.705021279042036,-0.4162813186645522,-2.850118025915883,2.017555388586775,-1.6331996722902176,0.8006370349611132,-2.509047242798051,7.89473227292379,-51.83685929016238,1.2169183536256638,11,0.7805271148681641,-0.4914426803588867,-0.17345046997070312,-1.1274280548095703,1.1563377380371094,0,0.026315783381440028,-1.9230636492364035,33.24468231201172,-1.8888774851914845,33.591583251953125,2.249993814484004,34.05411529541016,0.026315783381440028
5219,2000-11-07,33.30249786376953,33.533763885498054,33.013412475585945,33.41813278198242,795616.0,0.010526313352576144,2.000032989871986,0.3333369988343707,51.46199473479711,46.72575680468283,0.3456320686678467,-0.026088653323242283,-0.08254326339358187,-1.8487896731654772,10.35529190115585,0.578166961669929,-0.4510330660954125,0.03758087158202983,-2.192767601665011,2.2679293448290707,-1.0775933650414942,1.1527551082055538,-2.4933371962843616,23.684196818771365,-37.45450737021024,1.1151742366235209,11,0.4336261749267578,-0.838343620300293,-0.5203514099121094,-1.1852445602416992,0.11563491821289062,1,-0.005208332140136607,-1.1666630011656498,32.955596923828125,-1.9230636492364035,33.24468231201172,-1.8888774851914845,33.591583251953125,-0.005208332140136607
5220,2000-11-08,33.76503372192383,34.805736541748054,32.78214645385742,33.996299743652344,688381.0,0.013888923889324722,1.1874998711348086,1.9999670108534293,71.11111817059289,50.19503141289775,-0.14077095393648875,-0.6350218219818942,-0.5954592502041436,-2.299710091279117,8.378423559945677,2.023590087890632,-0.13502958860663483,0.5723876953125,-1.4790150283077281,2.6237904189327246,-0.45331366649761407,1.598089057122614,-2.6222709468999703,48.57146088766214,-15.162768751229066,1.025701361810113,11,-0.028909683227539062,-1.3008794784545898,-0.9250707626342773,-1.5032386779785156,-1.1563377380371094,2,-0.02568492473592321,2.000032989871986,33.30249786376953,-1.1666630011656498,32.955596923828125,-1.9230636492364035,33.24468231201172,-0.02568492473592321
5221,2000-11-09,33.30249786376953,34.285385131835945,32.319610595703125,34.22756576538086,774645.0,-0.013698664185072928,2.7777688176969364,4.000016494845361,64.1221356744627,52.635028716150146,0.389965304345921,-0.24900268777075496,-0.16362239727349248,-1.800435399793578,7.707416398661896,1.9657745361328196,-0.1014771548708282,0.15032367706298544,-1.856161535991383,2.156808890117354,-0.8529189294641952,1.153566283590166,-1.852821149810083,39.534894426006026,-25.306181623134897,1.0032426065271833,11,0.34690093994140625,-0.838343620300293,-0.28908443450927734,-0.7227106094360352,0.5203514099121094,3,0.003472259609051509,1.1874998711348086,33.76503372192383,2.000032989871986,33.30249786376953,-1.1666630011656498,32.955596923828125,0.003472259609051509
5222,2000-11-10,32.03052520751953,33.880664825439446,32.03052520751953,32.839962005615234,578767.0,-0.03819451205892288,-3.571424531903144,0.8750025773089596,53.378368438157416,53.84672419535028,1.573635959680118,0.9774593261790727,1.080410810964139,-0.48397666204594003,7.717151622066562,1.8501396179199148,-0.08560366620206139,-1.060941123962401,-3.128191961950506,1.0063097140257007,-2.09456654295645,-0.027315704968351895,-0.2984876697393375,0.0,-63.85206220447718,1.033625418994051,11,1.4743309020996094,0.43362903594970703,0.9828882217407227,0.8383464813232422,3.006477355957024,4,0.03429610283197615,2.7777688176969364,33.30249786376953,1.1874998711348086,33.76503372192383,2.000032989871986,33.30249786376953,0.03429610283197615
5223,2000-11-13,31.799259185791016,32.839962005615234,31.51017570495605,32.261795043945305,1099593.0,-0.007220175761408432,-1.5555543337218658,0.5714292446827975,36.5217251613473,52.692780674893115,1.6624984626439172,1.1108576617316288,1.2734844299462509,-0.21188723741836313,7.200612503541453,1.3297863006591832,0.02964706140068074,-1.1939184188842802,-3.3126142158601013,0.9247773780915445,-2.2532663173721943,-0.13457052039636963,3.1799278259277344,8.77190545559362,-48.42126532946543,1.0593478984879119,11,1.4454221725463867,0.6648950576782227,1.3297882080078125,1.2719717025756836,2.5439414978027344,0,0.058181846536432325,-3.571424531903144,32.03052520751953,2.7777688176969364,33.30249786376953,1.1874998711348086,33.76503372192383,0.058181846536432325
5224,2000-11-14,31.914894104003906,32.14616012573242,30.064754486083984,32.03052520751953,2492029.0,0.0036364028965982786,11.0,0.2499938144840081,35.398241456161614,51.10072261038209,1.2728461841840328,0.9434133673270964,1.0903910862065374,-0.2791496952065202,7.018547042547885,2.0814056396484375,0.08390262193712772,-1.0146850585937486,-3.184643946898852,1.155273829711355,-2.0996645027463003,0.07029438555880319,2.994912681579592,39.02439613137858,-12.590947986503863,1.0849794441525515,11,0.5203514099121094,0.23126697540283203,1.5610542297363281,1.4165124893188477,3.7580947875976562,1,0.06884060309589746,-1.5555543337218658,31.799259185791016,-3.571424531903144,32.03052520751953,2.7777688176969364,33.30249786376953,0.06884060309589746
5225,2000-11-15,32.03052520751953,32.78214645385742,31.741443634033203,31.914894104003906,1078298.0,0.0036231078548720763,-3.500024742268041,-1.0,40.77668161549877,49.88651554082141,0.9386960004923921,0.7909222929787489,0.8643847467601375,-0.3470911917810149,6.882362881054665,1.0407028198242188,0.12050191624297213,-0.8499095916748018,-3.056092010583164,1.356272827233557,-1.9530008011289794,0.2531816177793793,2.6854794860839846,46.57528427449778,-1.6006114453777798,1.10309120945418,11,0.4047203063964844,0.11563587188720703,1.5755109786987305,1.3876066207885742,4.856616973876946,2,0.04332141185549876,11.0,31.914894104003906,-1.5555543337218658,31.799259185791016,-3.571424531903144,32.03052520751953,0.04332141185549876
5226,2000-11-16,30.64292335510254,31.68362617492676,30.46947288513184,31.62580871582031,553796.0,-0.043321233211974786,1.2105250364186466,-8.500181446291867,27.966099088734666,47.727321632757096,2.083104776129481,2.310653282065445,2.1828562652500807,1.0501509504021023,6.132420786400881,1.5610523223876918,0.001877767218019244,-2.2461839675903335,-4.41348206571945,-0.07888586946122089,-3.329833016654888,-1.1625349185257754,3.8870313302001946,15.151531812883531,-27.58042586094348,1.083649049064557,11,1.7923221588134766,0.9539785385131836,3.194380283355713,2.8330249786376953,7.169286727905273,3,0.06415094950321865,-3.500024742268041,32.03052520751953,11.0,31.914894104003906,-1.5555543337218658,31.799259185791016,0.06415094950321865
5227,2000-11-17,31.16327476501465,32.377426147460945,30.700740814208984,31.278907775878906,1111809.0,0.016981128199880624,-2.2222232404188347,0.11764648807040397,31.45161011405054,45.79866382820034,1.3817636935715285,1.8870520099389338,1.627817998549574,0.5411787941755222,5.163468568416621,1.7345027923584055,-0.12774240346529808,-1.725832557678224,-3.89313065580734,0.4414655404508885,-2.8094816067427786,-0.642183508613666,3.1880719123193373,39.58335624271482,1.9969856185712516,1.083649049064557,11,1.2719707489013672,0.4336271286010742,2.9342050552368164,2.312673568725586,7.805273056030273,4,0.08534322944945294,1.2105250364186466,30.64292335510254,-3.500024742268041,32.03052520751953,11.0,31.914894104003906,0.08534322944945294
5228,2000-11-20,30.87419128417969,31.62580871582031,30.58510589599609,31.62580871582031,495422.0,-0.009276415364392165,1.7692354541394553,6.50002474226798,23.076923076923123,42.644766977325446,1.5025609195852958,2.2457400461815062,1.891187497772858,0.8488461498951914,4.9207073612743395,1.0407028198242188,-0.2717257076831032,-1.986007690429684,-4.247378250622223,0.2753628697628514,-3.11669297052595,-0.8553224103334145,3.305691705504298,29.78726689764005,-1.9292832407418636,1.1306852800962683,11,1.5610542297363246,0.7227106094360316,3.020929336547848,2.6017570495605433,7.805271148681637,0,0.13483142735563525,-2.2222232404188347,31.16327476501465,1.2105250364186466,30.64292335510254,-3.500024742268041,32.03052520751953,0.13483142735563525
5229,2000-11-21,30.7585563659668,31.22109222412109,30.41165542602539,30.41165542602539,1023491.0,-0.0037453586119401416,-3.666673997668721,-0.4615392423565806,24.32432432432431,37.446234327740044,1.36269012221614,2.253802971584971,1.9810985560978942,1.0102762932527227,5.285371641674725,0.8094367980956996,-0.35356671331909695,-1.9599912643432553,-4.377959592740648,0.45797706405413763,-3.168975428541952,-0.7510071001445588,3.256721483573191,14.6341384914953,-12.608463905593794,1.2089841641986958,11,1.4165134429931605,0.8383455276489222,3.1365642547607386,2.717391967773434,7.169288635253903,1,0.11654137063445624,1.7692354541394553,30.87419128417969,-2.2222232404188347,31.16327476501465,1.2105250364186466,30.64292335510254,0.11654137063445624
5230,2000-11-22,31.04764175415039,31.22109222412109,29.94912147521973,30.7585563659668,580929.0,0.009398535638150074,2.9999940019194082,0.8333369988343519,29.629631892283186,33.61373390749788,0.7237122908602274,1.840509605569963,1.6858931829247439,0.7645162308821298,5.995932435027,1.27197074890136,-0.4366014921505865,-1.5321455001831055,-4.001262835119213,0.936971834753006,-2.766704167651163,-0.2975868327150515,2.809615160851358,45.23815695321199,19.306880720963047,1.2345586674680553,11,0.8672513961791992,0.549260139465332,2.8474788665771484,2.4283065795898438,6.359851837158203,2,0.14897579578110354,-3.666673997668721,30.7585563659668,1.7692354541394553,30.87419128417969,-2.2222232404188347,31.16327476501465,0.14897579578110354
5231,2000-11-24,31.22109222412109,31.68362617492676,30.9320068359375,31.04764175415039,356081.0,0.005586590805967129,-2.71426551675387,0.5999973608508568,33.33333333333327,31.38650778473964,0.250285418877251,1.5987602495620372,1.498892544811678,0.6312236706237648,6.114571644004828,0.7516193389892614,-0.5874284337414082,-1.263297271728522,-3.7898267325474215,1.2632321890903775,-2.526562002137968,-3.254131907226565e-05,2.4016765644937372,52.38101970653415,24.76551407254786,1.2632647304094498,11,0.17344951629639027,0.37580966949463246,2.674028396606449,2.254856109619144,6.475482940673832,4,0.18148147786123436,2.9999940019194082,31.04764175415039,-3.666673997668721,30.7585563659668,1.7692354541394553,30.87419128417969,0.18148147786123436
5232,2000-11-27,31.22109222412109,31.45235824584961,30.52729034423828,31.45235824584961,614224.0,0.0,7.000032989690721,-1.3333260023313065,35.00000659789892,31.217427944356483,0.1378936953465022,1.4835734523468993,1.494382513490681,0.680097799716922,6.534069075295966,0.9250679016113281,-0.9825247904607295,-1.141881942749027,-3.666070503140862,1.3823066176428078,-2.4039762229449444,0.12021233744689042,2.1812577256900347,73.33336998834329,41.43780842578893,1.2620942801959172,11,0.14454174041748402,1.243062019348148,1.243062019348148,1.243062019348148,6.995838165283207,0,0.21111105952259068,-2.71426551675387,31.22109222412109,2.9999940019194082,31.04764175415039,-3.666673997668721,30.7585563659668,0.21111105952259068
5233,2000-11-28,30.9320068359375,31.85707664489746,30.81637382507324,31.105457305908203,818966.0,-0.009259297724384052,-4.142873301034858,0.7500041237113286,29.29293198567386,30.5390602254134,0.3252228266457209,1.6284723408005348,1.796940427984687,1.026104187693953,6.859376517165622,1.0407028198242223,-1.3070591699860614,-1.2864252090454116,-3.7896164835536297,1.2167660654628065,-2.538020846299517,-0.03482957179130253,2.2631494053981385,51.51511819241472,17.81331746725391,1.2515956372541084,11,0.4336271286010742,1.5321474075317383,1.3731508255004883,1.5321474075317383,6.8223876953125,1,0.2598131129264587,7.000032989690721,31.22109222412109,-2.71426551675387,31.22109222412109,2.9999940019194082,31.04764175415039,0.2598131129264587
5234,2000-11-29,31.799259185791016,31.914894104003906,30.989824295043945,30.989824295043945,1102620.0,0.028037377414708242,-1.2857176519933926,-4.666663001165629,33.96225005788719,29.781901163456556,-0.6259864762591896,0.5767730638162192,0.9544479149122651,0.2260095799039803,7.451385016275798,0.9828872680664062,-1.4365019862877766,-0.28330326080322266,-2.544556988701437,1.9779504670949883,-1.4139301247523264,0.8473236031458846,1.2011349695776659,94.11758427604059,59.72328332393852,1.1306268639491062,11,-0.6359853744506765,0.6648950576782227,0.5058984756469727,0.6648950576782227,5.897315979003906,2,0.21636363309195006,-4.142873301034858,30.9320068359375,7.000032989690721,31.22109222412109,-2.71426551675387,31.22109222412109,0.21636363309195006
5235,2000-11-30,31.85707664489746,31.97270965576172,31.3945426940918,31.741443634033203,778536.0,0.0018182014482992503,2.3333443298968866,0.14285646960132148,37.37373602736459,30.827194156637663,-0.7945504911329309,0.3646135219582831,0.9430754462883328,0.22805933887674712,8.022650557500256,0.5781669616699183,-1.4053671551304063,-0.11563386917114116,-2.1783606936330315,1.9470929552907492,-1.1469972814020863,0.915729543059804,0.9602411496622807,92.00003694828295,55.84949178814438,1.031363412230946,11,-0.6938028335571218,0.6070775985717773,0.17345142364501953,0.6070775985717773,4.509714126586914,3,0.19056263146780594,-1.2857176519933926,31.799259185791016,-4.142873301034858,30.9320068359375,7.000032989690721,31.22109222412109,0.19056263146780594
5236,2000-12-01,32.550880432128906,32.78214645385742,32.2039794921875,32.78214645385742,655843.0,0.02177863948299752,4.000016494845361,-2.0,55.05621559269162,33.449928098708895,-1.3290081824294226,-0.4333740252752989,0.30660021994025044,-0.39569599237725583,8.465376738549699,0.9250698089599609,-1.3592308784490328,0.6302050590515123,-1.3094030222728463,2.569813140375871,-0.3395989816106635,1.6000090997136915,-2.601758956909176,89.7436461359134,46.99532210660538,0.9698040406621786,12,-1.185246467590332,-0.08672618865966797,-0.6215324401855469,-0.08672618865966797,3.989360809326172,4,0.14920066968099688,2.3333443298968866,31.85707664489746,-1.2857176519933926,31.799259185791016,-4.142873301034858,30.9320068359375,0.14920066968099688
5237,2000-12-04,33.996299743652344,34.111934661865234,32.14616012573242,32.14616012573242,1105431.0,0.04440492215063885,-1.1250012886518228,-8.000049484536083,67.27273381609976,38.36057373639519,-2.604156343517438,-1.9179301678943332,-1.07655992109445,-1.7730286971801519,8.884721559712885,1.9657745361328125,-1.3357550292966032,2.03804349899292,-0.03417135389987891,4.110258351885719,1.0019360725465205,3.0741509254393193,-3.99051776885986,96.49119151672365,47.40255383124541,1.0361074264464,12,-1.9657716751098633,-1.5321455001831055,-2.0669517517089844,-1.5321455001831055,1.2141532897949219,0,0.10884347558541219,4.000016494845361,32.550880432128906,2.3333443298968866,31.85707664489746,-1.2857176519933926,31.799259185791016,0.10884347558541219
5238,2000-12-05,33.82284927368164,34.169750213623054,32.78214645385742,34.169750213623054,1077325.0,-0.005102039671334824,6.999999999999713,-0.18749987113482156,64.8648648648649,42.8650782408997,-2.1997830642708216,-1.7667586242942193,-0.8266710080132924,-1.5401175261811346,9.340355769227775,1.387603759765632,-1.0828747358004698,1.821230411529541,-0.3716415714499348,4.014102394509017,0.7247944200398067,2.917666403019279,-3.6528211914062467,89.09091127203304,37.12935080610778,1.0964359914897372,12,-1.7634134292602468,-1.3586950302124023,-1.8935012817382812,-1.3586950302124023,0.8094367980957031,1,0.12991457579955545,-1.1250012886518228,33.996299743652344,4.000016494845361,32.550880432128906,2.3333443298968866,31.85707664489746,0.12991457579955545
5239,2000-12-06,33.12904739379883,33.93848419189453,32.435245513916016,33.649398803710945,863611.0,-0.02051281588575915,1.736838084390442,1.4999999999999898,57.85125499136549,46.00081414079773,-1.2676749954686173,-1.145339644962931,-0.05359721643536375,-0.7810540042560064,9.719356766465653,1.5032386779785156,-0.8895176047720845,1.1361010551452644,-1.036385778396948,3.30858788868748,0.049857638374156465,2.2223444719163723,-2.7190359836425735,62.49999999999979,9.449924699229015,1.086243416771108,12,-0.7805271148681641,-0.6648931503295898,-1.2864246368408203,-0.6648931503295898,1.3297882080078125,2,0.1396160620759943,6.999999999999713,33.82284927368164,-1.1250012886518228,33.996299743652344,4.000016494845361,32.550880432128906,0.1396160620759943
5240,2000-12-07,32.897781372070305,33.360313415527344,32.550880432128906,32.78214645385742,531312.0,-0.006980762802488938,-1.7999973608334487,-0.22222466588956374,69.30693651417351,49.99788116089109,-0.8340797606101518,-1.0354662218357618,0.24284052088922436,-0.47874639317151946,9.853949910211771,0.8094329833984375,-0.6020780816251801,0.9481976509094174,-1.1068037890147338,3.0031990908335686,-0.07930306905265638,1.9756983708714912,-2.262185633706043,37.142959477596825,-19.84588863245164,1.0275007199620747,12,-0.5492610931396413,-0.4336271286010671,-0.8817081451415945,-0.4336271286010671,1.214153289794929,3,0.14586983050470126,1.736838084390442,33.12904739379883,6.999999999999713,33.82284927368164,-1.1250012886518228,33.996299743652344,0.14586983050470126
5241,2000-12-08,33.41813278198242,33.533763885498054,32.14616012573242,32.72433090209961,812912.0,0.01581721891902066,2.00001649484533,5.999934021707227,69.30693651417356,53.80976226269939,-1.1287018533361604,-1.6302965210305942,-0.2571380027593264,-0.9178469990042188,10.21239908053703,1.387603759765632,-0.29284217903877874,1.462767314910888,-0.6088447172480969,3.534379347069873,0.4269612988313938,2.4985733309903786,-2.570487775102631,62.85722903376594,3.515235531950019,1.0358060160794915,12,-0.9250707626342773,-1.040703773498528,-0.9395241737365723,-0.9539785385131836,0.46253204345702414,4,0.08823527061606917,-1.7999973608334487,32.897781372070305,1.736838084390442,33.12904739379883,6.999999999999713,33.82284927368164,0.08823527061606917
5242,2000-12-11,33.12904739379883,33.30249786376953,32.14616012573242,33.12904739379883,599090.0,-0.008650554777239305,5.666673997668742,0.0,69.30691387655136,58.25576025057467,-0.6040316397008496,-1.3224980672962943,0.02701438873954487,-0.5557522983418224,10.799080914762616,1.27197265625,-0.036683478604587094,1.11875581741333,-1.0184598175875337,3.255971452414194,0.05014799991290175,2.187363634913762,-2.0820760745144398,48.57146088766214,-13.909654659226646,1.0686078175004314,12,-0.549260139465332,-0.7516183853149343,-0.39026308059692383,-0.6648931503295898,0.11563491821289062,0,0.10296685585637344,2.00001649484533,33.41813278198242,-1.7999973608334487,32.897781372070305,1.736838084390442,33.12904739379883,0.10296685585637344
5243,2000-12-12,33.649398803710945,33.76503372192383,32.72433090209961,33.071231842041016,705136.0,0.015706802665552022,1.571424531903162,100.0,73.14814418850438,62.60974848730991,-0.7804580267999341,-1.788850075720486,-0.4867335141513891,-1.0140980999695515,11.245250192928275,1.0407028198242188,0.20717949385175416,1.546600246429449,-0.709036794517587,3.8022372873764887,0.418781725955931,2.674418766902967,-2.415060750766237,83.87091968236508,14.70390771269166,1.1278185204735192,12,-0.8672523498535156,-1.2719697952270508,-0.7516183853149485,-1.1852445602417063,-0.057815551757819605,1,0.04639174205882579,5.666673997668742,33.12904739379883,2.00001649484533,33.41813278198242,-1.7999973608334487,32.897781372070305,0.04639174205882579
5244,2000-12-13,34.111934661865234,34.34320068359375,33.18686294555664,33.475948333740234,1107268.0,0.013745739139424895,1.1052679098517206,1.1000046185414512,73.87386958987226,66.6653188831441,-0.9839104134916212,-2.190666380476607,-0.9707051035846348,-1.4196177615568573,10.961579968612126,1.1563377380371094,0.46627377348591637,1.8992840766906767,-0.525478011687639,4.324046165068992,0.6869030325015189,3.1116651208798345,-2.7014718792798256,89.47374817906694,16.566082261234925,1.2123810441891576,12,-0.8672542572021484,-1.7345056533813406,-1.0117955207824707,-1.647780418395996,-0.5203514099121094,2,0.015254233307787857,1.571424531903162,33.649398803710945,5.666673997668742,33.12904739379883,2.00001649484533,33.41813278198242,0.015254233307787857
5245,2000-12-14,33.41813278198242,34.632286071777344,33.30249786376953,33.996299743652344,885123.0,-0.02033897774371718,-2.285712265951581,-0.9090870921305182,65.83333379152072,67.86277646079178,-0.05071949008752341,-1.4625647228302725,-0.3105707811549223,-0.681486977821713,11.22052226099734,1.3297882080078125,0.7952397297732574,1.1361018180847182,-1.345461062312026,3.6176646984814624,-0.10467962211365034,2.3768832582830903,-1.7730509673163475,51.162840654695316,-23.33579363575477,1.2407814401983712,12,-0.028909683227539062,-1.040703773498528,-0.3179936408996582,-0.9539785385131836,0.7516174316406321,3,0.031141860217436257,1.1052679098517206,34.111934661865234,1.571424531903162,33.649398803710945,5.666673997668742,33.12904739379883,0.031141860217436257
5246,2000-12-15,32.60869598388672,33.649398803710945,32.60869598388672,33.071231842041016,1012032.0,-0.024221484885957323,-3.4999876289680394,0.8000039587498268,58.955218001427916,66.93860803693934,0.858009799460838,-0.5252352217680283,0.43086799761445604,0.16802192442023056,10.535273589394558,1.0407028198242259,1.0372871120512315,0.2283763885498047,-2.1326250156337636,2.5893777927333694,-0.9521243135419795,1.4088770906415888,-0.6648937435095164,18.60468327801842,-53.72633878590663,1.1805007020917824,12,0.7805271148681641,-0.3179922103881836,0.4914431571960449,-0.14454174041748047,1.9657707214355469,4,0.04609931898906128,-2.285712265951581,33.41813278198242,1.1052679098517206,34.111934661865234,1.571424531903162,33.649398803710945,0.04609931898906128
5247,2000-12-18,33.82284927368164,34.401016235351555,32.66651153564453,32.66651153564453,504719.0,0.0372340338416135,-1.9999967010526818,-2.4999958763226693,66.66666666666664,67.13880823713953,-0.42838402988724056,-1.6126027411420054,-0.8441683986217825,-1.0032080380956145,10.525413838761274,1.7923202514648366,1.2913570450267073,1.3095509529113798,-1.0623939816885795,3.681495887511339,0.12357848561139662,2.4955234202113594,-1.6101986501644205,59.99996229772731,-14.34597876964905,1.18597246729998,12,-0.4336261749267578,-1.5321455001831055,-0.7660727500915527,-1.3586950302124023,-0.17345046997069602,0,0.0017093637289391506,-3.4999876289680394,32.60869598388672,-2.285712265951581,33.41813278198242,1.1052679098517206,34.111934661865234,0.0017093637289391506
5248,2000-12-19,35.037002563476555,36.3089714050293,33.880664825439446,33.93848419189453,1094729.0,0.03589742780007832,-2.999987432607322,0.949997855684245,67.94871740648423,68.26074850548606,-1.622858558250634,-2.6339418032820276,-2.110079334686283,-2.167865172334828,10.86313159352256,2.4861221313476562,1.4192188563830257,2.315563678741448,-0.17821994039422862,4.809347297877121,1.0686718691736132,3.5624554883092863,-2.5823883951333215,65.62502255142995,-5.962999373774579,1.2468918095678367,12,-0.809436798095696,-1.9079561233520437,-2.052497386932366,-2.572848320007317,-0.7539329528808594,1,-0.05115506808031567,-1.9999967010526818,33.82284927368164,-3.4999876289680394,32.60869598388672,-2.285712265951581,33.41813278198242,-0.05115506808031567
5249,2000-12-20,34.34320068359375,35.73080444335937,33.649398803710945,35.615169525146484,892690.0,-0.019801975886089118,1.7692284267823908,-1.157894919609689,62.874250550697454,67.5460056206554,-0.8255303364037019,-1.7474083701530105,-1.4808920994488446,-1.4336380851342838,11.039528424101766,2.0814056396484233,1.3233141633629373,1.4425295829772935,-0.9712363898995591,3.8562955558541496,0.23564659653886366,2.64941256941572,-1.6766891479492188,46.87501610816439,-21.216813456001944,1.2068829864384274,12,-0.11563491821289062,-1.2141542434692383,-1.4887828826904297,-1.8790464401245117,0.8464393615722656,2,-0.021885479998364987,-2.999987432607322,35.037002563476555,-1.9999967010526818,33.82284927368164,-3.4999876289680394,32.60869598388672,-0.021885479998364987
5250,2000-12-21,35.67298889160156,35.90425491333008,34.805736541748054,35.037002563476555,692597.0,0.038720567143966544,-1.0000000000000129,-0.5000014995246562,65.16853557750902,67.08618329435933,-1.9224193609029498,-2.859519070417555,-2.8537192522030566,-2.714858027578444,10.98739442709765,1.5610542297363281,1.2886114051295934,2.541050434112549,-0.007720195628209581,5.089821063853307,1.2666651192421696,3.815435748982928,-2.5693821716308562,82.81256282184113,16.738306748697738,1.2743853148703792,12,-1.4454231262207031,-2.543942451477051,-3.3822855949401855,-3.208834648132324,-0.7331199645996165,3,-0.058346824987755896,1.7692284267823908,34.34320068359375,-2.999987432607322,35.037002563476555,-1.9999967010526818,33.82284927368164,-0.058346824987755896
5251,2000-12-22,36.88714218139648,37.17622756958008,35.152637481689446,35.152637481689446,1077757.0,0.03403564790952407,-1.3333347995337566,2.7272672744721382,64.36781696365426,66.53739474848187,-2.897441983036728,-3.823451732926266,-4.062276340655195,-3.871043375099795,11.542883725272862,2.023590087890632,1.3938910414483061,3.4719012260436912,0.5808217969997926,6.362980655087586,2.026361511521742,4.9174409405656405,-3.398891699218737,93.58972081593969,30.067429228256927,1.445539714521948,12,-1.9946804046630788,-3.324467658996575,-4.5964388847351,-4.422987937927239,-1.7807579040527273,4,-0.07366772829432966,-1.0000000000000129,35.67298889160156,1.7692284267823908,34.34320068359375,-2.999987432607322,35.037002563476555,-0.07366772829432966
5252,2000-12-26,37.81221008300781,38.15911102294922,36.01988983154297,36.88714218139648,740701.0,0.025078329382694164,1.642857647799009,0.53333260023313,68.44919352135585,66.0152891187987,-3.4512817043218007,-4.457974112281136,-4.942924876708304,-4.743253645519296,12.035237020743214,2.13922119140625,1.4851252429406188,4.067413234710692,0.7571731930968184,7.3776532763245655,2.4122932139037516,5.722533255517632,-3.807642808593748,92.30769230769229,30.696960060325488,1.6551200208069374,12,-2.4283065795898438,-3.75809383392334,-5.796136379241943,-5.348055839538574,-2.6873245239257812,1,-0.08562692766642954,-1.3333347995337566,36.88714218139648,-1.0000000000000129,35.67298889160156,1.7692284267823908,34.34320068359375,-0.08562692766642954
5253,2000-12-27,38.96854782104492,39.08418273925781,36.366790771484375,37.69657516479492,879718.0,0.03058106721343834,2.6153740743936296,1.3750046391561166,75.8974327741698,66.24012947260954,-4.217237793169886,-5.250563063808613,-6.057265720246015,-5.839473083717245,13.02005750624024,2.7173919677734375,1.5858178696388592,4.8219239234924345,1.0328673709111342,8.610980476073738,2.9273956472017844,6.716452199783085,-4.299253546865231,97.87231802433641,34.87149676641225,1.894528276290652,12,-3.1221084594726562,-4.451895713806152,-6.952474117279053,-6.504393577575684,-2.9463462829589844,2,-0.1364985177728737,1.642857647799009,37.81221008300781,-1.3333347995337566,36.88714218139648,-1.0000000000000129,35.67298889160156,-0.1364985177728737
5254,2000-12-28,38.67946243286133,38.737281799316406,36.42460632324219,38.04347610473633,1205207.0,-0.007418428562212753,5.153800866855467,0.5,75.51018415878318,67.31533506897203,-3.5895973835231487,-4.658442256909396,-5.710037726172601,-5.49410958972026,14.106438962590605,2.5439414978027344,1.7245752389768398,4.188828372955321,0.06278388854731531,8.314872857363326,2.1258061307513216,6.25185061515932,-3.215488234967573,90.5404839113777,23.266297244476974,2.063022242204002,12,-2.8330230712890625,-4.162810325622559,-6.663388729095459,-6.21530818939209,-3.1475486755371094,3,-0.11366220070655741,2.6153740743936296,38.96854782104492,1.642857647799009,37.81221008300781,-1.3333347995337566,36.88714218139648,-0.11366220070655741
5255,2000-12-29,37.9278450012207,38.737281799316406,37.75439453125,38.737281799316406,853666.0,-0.019431951334516584,1.4285707553171936,-1.272726727447217,69.49999142273137,68.48697656022797,-2.381437618939785,-3.613989865806687,-4.902221091719618,-4.694629193905314,15.301870331769814,0.9828872680664062,1.7891852102065826,3.1336725234985323,-1.0691144625978595,7.336459509594924,1.0322790304503329,5.235066016546732,-1.8122332658814173,70.58821246401482,2.6414913334233603,2.101393493048197,12,-2.0524978637695312,-3.4111928939819336,-6.041859149932861,-5.463690757751465,-2.0629043579101562,4,-0.0721951103725128,5.153800866855467,38.67946243286133,2.6153740743936296,38.96854782104492,1.642857647799009,37.81221008300781,-0.0721951103725128
5256,2001-01-02,37.407493591308594,38.67946243286133,37.118408203125,37.5809440612793,927498.0,-0.013719508975407413,-3.153832099191506,0.21428537765859682,68.13725442633367,68.65037520019098,-1.239095196680836,-2.8576509467652116,-4.24854697822385,-4.130801022643851,17.00501377641242,1.5610542297363281,1.8124500523286926,2.37049045562744,-1.8477404310153602,6.588721342270244,0.2613750123060399,4.47960589894884,-0.9828872680664062,45.28300007718297,-24.077104552130713,2.1091154433214014,1,-1.0407028198242188,-2.601757049560547,-5.6515960693359375,-4.9433393478393555,-0.8209991455078125,1,-0.06596605191639959,1.4285707553171936,37.9278450012207,5.153800866855467,38.67946243286133,2.6153740743936296,38.96854782104492,-0.06596605191639959
5257,2001-01-03,37.69657516479492,38.62164688110352,36.48242568969727,37.81221008300781,1113646.0,0.007727905447091787,1.4666597755398518,0.6666739976687414,67.49999257736121,68.60051688584399,-1.0291264000193792,-3.0096076181350924,-4.420564599912922,-4.368744466420374,17.967217326438686,2.13922119140625,1.9687026786169497,2.474558258056639,-1.874056742997773,6.823173259111051,0.3002507575294331,4.648865758583845,1.3876075744628906,48.93605372654938,-17.820657373662634,2.1743075005272066,1,-1.3297843933105469,-2.890838623046875,-6.20085334777832,-5.232420921325684,-1.609619140625,2,-0.06871157064342992,-3.153832099191506,37.407493591308594,1.4285707553171936,37.9278450012207,5.153800866855467,38.67946243286133,-0.06871157064342992
5258,2001-01-04,38.2169303894043,39.25763320922852,37.465309143066406,37.5809440612793,1330062.0,0.013803779848290842,-3.133321017304038,-5.499950516280144,67.66169121566796,69.13245473750737,-1.17448186576042,-3.3559519274323293,-4.82471514490436,-4.847340923962648,19.05885538932865,1.7923240661621165,2.2824790709595035,2.775209426879883,-1.7173830327799209,7.2678018865396865,0.528913197049981,5.021505656709785,-1.7345046997070241,63.265339098188655,-0.5922981026293783,2.2462962298299027,1,-1.1852455139160085,-3.179926872253418,-6.302036285400391,-5.752776145935059,-2.1484756469726562,3,-0.08090772332619212,1.4666597755398518,37.69657516479492,-3.153832099191506,37.407493591308594,1.4285707553171936,37.9278450012207,-0.08090772332619212
5259,2001-01-05,37.75439453125,38.5638313293457,36.82932662963867,38.44819641113281,675841.0,-0.012102904483467736,2.749989690806674,-1.0909069097888675,69.03552449444857,69.56212017272287,-0.19800421477933128,-2.6658068344705868,-4.3179175924121225,-4.354543717714307,20.284155262266296,1.7345046997070312,2.4363100210074933,2.0814062118530288,-2.386052655715204,6.548865079421258,-0.15232322193108416,4.315135645637142,-1.2719688415527273,45.83328751457011,-18.81925457334993,2.233729433784115,1,-0.5492591857910156,-2.6306657791137695,-5.839500427246094,-5.290240287780762,-1.2326545715332031,4,-0.04588056608165958,-3.133321017304038,38.2169303894043,1.4666597755398518,37.69657516479492,-3.153832099191506,37.407493591308594,-0.04588056608165958
5260,2001-01-08,37.69657516479492,38.33256149291992,37.407493591308594,37.63875961303711,963603.0,-0.0015314605669869419,-2.555576734161254,-0.08333150058281466,73.91302321061605,70.62269864460751,0.19785400934014774,-2.350554648765282,-4.223051353215837,-4.265568790354564,21.575671862885073,0.9250679016113281,2.499434290760057,1.7836471557617202,-2.570252620925835,6.1375469324492755,-0.3933027325820575,3.960597044105498,-1.1586453247070239,43.74986254371084,-25.62334167813409,2.1769498883437777,1,-0.05781364440917969,-2.3704872131347585,-5.882861137390133,-5.232420921325684,-1.2025871276855469,0,-0.0574232910551592,2.749989690806674,37.75439453125,-3.133321017304038,38.2169303894043,1.4666597755398518,37.69657516479492,-0.0574232910551592
5261,2001-01-09,36.366790771484375,37.465309143066406,36.07770538330078,37.00277328491211,1225962.0,-0.035276000206842184,-1.2857142857142858,-11.000197941409343,61.827958705662404,69.88700588730823,1.6160043804126616,-0.8311512062435895,-2.8485417414720615,-2.919430548942934,22.8687216991043,1.6188697814941406,2.6502826071174965,0.3064298629760742,-3.8885637571460876,4.501423483098236,-1.7910669470850067,2.403926673037155,2.8908424377441477,9.090941807751667,-58.92873833704825,2.09749681006108,1,1.3008785247802734,-0.6648941040039062,-4.553076744079586,-3.9026365280151367,0.5897331237792969,1,-0.013799681454634505,-2.555576734161254,37.69657516479492,2.749989690806674,37.75439453125,-3.133321017304038,38.2169303894043,-0.013799681454634505
5262,2001-01-10,36.54024124145508,37.17622756958008,35.326087951660156,36.71369171142578,940362.0,0.004769474190356782,2.36841556962333,0.2727283632939257,57.73809874463189,67.86930210624848,1.389244545015515,-0.7757114584343299,-2.991104393973586,-3.0864305750953562,24.026078357131354,1.8501396179199219,2.6848955769019085,0.3093206405639677,-3.6548939835909664,4.273535264718902,-1.6727866715134994,2.2914279526414347,2.653793411254888,30.882342953006404,-35.89362736053981,1.982107312077467,1,0.7516193389892578,-0.8383445739746094,-4.625347137451172,-4.07608699798584,-0.16651153564453125,2,0.0012658155166536122,-1.2857142857142858,36.366790771484375,-2.555576734161254,37.69657516479492,2.749989690806674,37.75439453125,0.0012658155166536122
5263,2001-01-11,35.210453033447266,36.366790771484375,34.92136764526367,36.366790771484375,879394.0,-0.036392430997394754,1.500001649473653,6.666673997668742,54.189942074873244,65.50038631914737,2.380188148940867,0.7136106091381436,-1.6508354663367513,-1.7384725244966717,24.754613520281733,1.6188735961914062,2.6157068741556984,-1.098520278930664,-4.907139127548071,2.7100985696867426,-3.002829703239364,0.8057891453780357,3.828863751220709,7.936534534220034,-58.822187657312845,1.904309424308703,1,1.8790473937988281,0.4914436340332031,-2.9631118774414062,-2.7462987899780273,2.0328407287597656,3,0.024893260813487528,2.36841556962333,36.54024124145508,-1.2857142857142858,36.366790771484375,-2.555576734161254,37.69657516479492,0.024893260813487528
5264,2001-01-12,34.632286071777344,35.26826858520508,33.996299743652344,35.26826858520508,606441.0,-0.016420321576683716,3.000011996233183,0.54999719589479,44.57831468962842,62.73131112658037,2.5969910789360995,1.4047837903955838,-1.0910567761737155,-1.14531326908196,25.283080103660676,1.2719688415527344,2.3853303852810797,-1.70270481109619,-5.454820180160873,2.0494105579684927,-3.5787624956285313,0.17335287343615136,4.159953764526371,14.666695990674967,-47.993341702204745,1.876057684532343,1,1.994680404663086,1.069610595703125,-2.3704910278320312,-2.1681318283081055,1.362163543701179,4,0.0414690692863231,1.500001649473653,35.210453033447266,2.36841556962333,36.54024124145508,-1.2857142857142858,36.366790771484375,0.0414690692863231
5265,2001-01-16,34.45883560180664,35.09481811523437,33.475948333740234,33.76503372192383,1585935.0,-0.00500834595819688,-1.5454474568138084,-1.0909134531757028,35.810815027876174,59.139484526751765,2.4882834951257564,1.7499179099150766,-0.923478019149023,-0.9577269066605467,25.739028070158326,1.6188697814941335,1.9229419763209563,-1.9281904220581083,-5.536076539357147,1.6796956952409303,-3.732133480707631,-0.12424736340858544,3.949729027084963,24.637713033342354,-32.700881828360494,1.8039430586495198,1,1.9079551696777344,1.2430610656738281,-2.0524983406066895,-1.9946813583374023,1.3413505554199219,1,0.05986575930040994,3.000011996233183,34.632286071777344,1.500001649473653,35.210453033447266,2.36841556962333,36.54024124145508,0.05986575930040994
5266,2001-01-17,34.111934661865234,35.09481811523437,33.591583251953125,34.92136764526367,866205.0,-0.010067111493553105,1.6000013195832952,-1.1666630011656294,26.81161325795155,54.6185534912618,2.5910217932059396,2.3349248534660134,-0.5716898018626679,-0.6161039821521683,26.89416675221977,1.503234863281243,1.4406475409857933,-2.3502532958984403,-5.678514327742704,0.9780077359458232,-4.014383811820572,-0.6861227799763085,3.8033683375112304,17.187522551406897,-34.2518415430399,1.6641305159221316,1,2.2548561096191406,1.5899620056152344,-1.7055974006652832,-1.647780418395996,0.44865798950196023,2,0.06983049770868344,-1.5454474568138084,34.45883560180664,3.000011996233183,34.632286071777344,1.500001649473653,35.210453033447266,0.06983049770868344
5267,2001-01-18,33.880664825439446,34.34320068359375,33.360313415527344,33.996299743652344,679949.0,-0.0067797338004499386,1.4285707553171936,0.1428591626293752,13.934434208690377,48.64885826826429,2.485453172590425,2.709674595719143,-0.32693593359434914,-0.39889594626763625,27.589954264230006,0.9828872680664062,1.0538939106088776,-2.584413909912115,-5.903109372319754,0.7342815524955242,-4.243761641115931,-0.925066178708299,3.5907027073733957,17.30767766738966,-27.09091170133484,1.6593477312038178,1,2.0814075469970774,1.8212318420410227,-1.4454193115234304,-1.4165105819702077,2.0397796630859446,3,0.09078508599732982,1.6000013195832952,34.111934661865234,-1.5454474568138084,34.45883560180664,3.000011996233183,34.632286071777344,0.09078508599732982
5268,2001-01-19,33.24468231201172,33.76503372192383,32.60869598388672,33.41813278198242,647843.0,-0.018771252474071742,1.6666695990674965,1.4999835054266224,13.281264900044377,42.45394053555272,2.617172882265919,3.377671172195413,0.3247379627663278,0.2164142917027192,27.30484540873517,1.2719688415527273,0.6752994637246132,-3.1307804107666044,-6.699244445512797,0.4376836239795878,-4.915012428139704,-1.3465483933935047,3.7333587267268626,23.913102722209555,-14.043718537809813,1.7842320173730961,1,2.2259464263916016,2.6884822845458984,-0.7660741806030273,-0.7805280685424805,3.1382980346679688,4,0.09412174146925945,1.4285707553171936,33.880664825439446,1.6000013195832952,34.111934661865234,-1.5454474568138084,34.45883560180664,0.09412174146925945
5269,2001-01-22,33.591583251953125,34.169750213623054,32.377426147460945,33.533763885498054,1175912.0,0.010434779814877837,1.9523851415249605,-0.3333479953374417,19.008275728945193,36.353413037589284,1.807786869242456,3.1321613262170587,-0.013300417818285837,-0.1493515806769068,27.097482128829377,1.7923240661621094,0.26654867449695274,-2.746298599243161,-6.419181975916622,0.9265847774302998,-4.582740287579888,-0.9098569109064343,2.774749479106198,44.6809705368724,10.403524107609506,1.8364416883367294,1,1.3297843933105469,2.2259464263916087,-1.0117955207824636,-1.1274290084838867,3.9199790954589844,0,0.10870909188365174,1.6666695990674965,33.24468231201172,1.4285707553171936,33.880664825439446,1.6000013195832952,34.111934661865234,0.10870909188365174
5270,2001-01-23,33.591583251953125,34.86355209350586,33.41813278198242,33.591583251953125,1044570.0,0.0,-7.333326002331258,0.0,20.535725857285087,31.765387165547367,1.3010803893410028,3.1286393982485166,-0.01916632618690528,-0.17302390302178594,26.571236756072008,1.4454193115234375,-0.22212147620574996,-2.642228317260745,-6.507357287539222,1.2229006530177315,-4.574792802399983,-0.7096638321215067,2.1365244257304568,44.6809705368724,11.308386384754293,1.9325644851392372,1,1.1852436065673828,2.2259464263916087,-0.7805285453796387,-1.1274290084838867,3.3834381103515625,1,0.0715317984717403,1.9523851415249605,33.591583251953125,1.6666695990674965,33.24468231201172,1.4285707553171936,33.880664825439446,0.0715317984717403
5271,2001-01-24,34.169750213623054,34.22756576538086,33.071231842041016,33.360313415527344,1308334.0,0.01721166154430409,1.4999979381528323,100.0,23.931648030894024,28.009114864020937,0.4229687334511283,2.46271893492014,-0.5816905934396601,-0.7588171027151773,25.42818581445998,1.1563339233398438,-0.7169261727294582,-1.9281917572021428,-5.886543400598818,2.0301598861945322,-3.907367578900484,0.0509840644961983,1.0222484192249084,72.09305180268325,39.008315401782134,1.9791758216983377,1,0.20235824584960227,1.6477794647216797,-1.2864241600036692,-1.7055959701538157,3.0180397033691335,2,0.0477157700425177,-7.333326002331258,33.591583251953125,1.9523851415249605,33.591583251953125,1.6666695990674965,33.24468231201172,0.0477157700425177
5272,2001-01-25,34.574466705322266,35.38390350341797,34.169750213623054,34.22756576538086,1583233.0,0.011844291783492666,-4.2500288659795125,0.42857075531718986,22.60866172722777,24.500083714282553,-0.3239879506079504,1.9004382966734283,-0.924733277123508,-1.1598829583719805,23.476261845236728,1.2141532897949148,-1.2850253768320314,-1.3615880966186538,-5.289456524736565,2.5662803314992573,-3.325522310677613,0.6023461174403053,-2.197040557861321,73.0769035565198,42.00007234249867,1.9639342140589557,1,-0.6938018798828125,1.243062973022468,-1.7345032691955566,-2.1103124618530273,2.8445892333984375,3,-0.0004012803457915659,1.4999979381528323,34.169750213623054,-7.333326002331258,33.591583251953125,1.9523851415249605,33.591583251953125,-0.0004012803457915659
5273,2001-01-26,33.649398803710945,34.34320068359375,33.41813278198242,34.34320068359375,840369.0,-0.026755811145133812,1.6666630011656294,-1.9999999999999796,21.13818695996413,21.895625077653186,0.39823631300912865,2.5366310903194815,0.05998617874458745,-0.2399684550443979,21.208443133490526,1.1563339233398438,-1.6542067337088326,-2.020698547363274,-5.801587576087989,1.7601904813614446,-3.9111430617256318,-0.13025403300091654,-1.2118431091308608,42.30774110870044,12.556458060926811,1.8904445143623587,1,0.23126602172850852,2.168130874633789,-0.8094353675842356,-1.1852445602417063,5.046253204345696,4,0.06749141932853764,-4.2500288659795125,34.574466705322266,1.4999979381528323,34.169750213623054,-7.333326002331258,33.591583251953125,0.06749141932853764
5274,2001-01-29,34.283069610595696,34.69010162353516,33.12673568725586,33.41350555419922,710866.0,0.01883156399260444,-1.1666715128958256,-1.2533319404429417,27.797809033815156,21.005291078313075,-0.32428197031318007,1.6408322218778082,-0.509167707286359,-0.8899309104644857,18.724987205769178,1.563365936279304,-1.9855990442303835,-1.16720809936524,-4.715461429215395,2.3810452304849186,-2.9413347642903176,0.6069185655598375,-1.786586959838857,52.399905649951116,23.410610654074524,1.774126664925079,1,-0.4024047851562429,1.5344600677490376,-0.6047635078430105,-1.8189153671264577,5.032379150390632,0,0.061252121234645296,1.6666630011656294,33.649398803710945,-4.2500288659795125,34.574466705322266,1.4999979381528323,34.169750213623054,0.061252121234645296
5275,2001-01-30,35.189640045166016,35.198890686035156,33.77428436279297,35.060131072998054,1500320.0,0.026443677443927838,18.250103092783505,0.1489355168435252,41.89748041345606,22.681498540035797,-1.2474709798283712,0.5466302158431589,-1.3430843005916984,-1.8289196528395593,16.07461913964638,1.4246063232421875,-2.1767661026318805,-0.12372741699218892,-3.4753236441270374,3.2278688101426596,-1.7995255305596132,1.5520706965752353,-2.635408977355951,91.6000415668046,57.61132835859415,1.6757981135674245,1,-1.3089752197265625,0.627889633178718,-1.51133394241333,-2.7254858016967773,4.5883445739746165,1,0.06598312171610443,-1.1666715128958256,34.283069610595696,1.6666630011656294,33.649398803710945,-4.2500288659795125,34.574466705322266,0.06598312171610443
5276,2001-01-31,34.939868927001946,35.707679748535156,34.83811187744141,35.069381713867195,1221098.0,-0.007097859422360853,-4.22220822212822,-1.0000294550811661,39.09891032756687,25.477551442133183,-0.9699023371574853,0.6345900745319852,-0.9773303395238457,-1.5838069119746265,14.09577607785048,0.8695678710937429,-2.2206668009723245,-0.2501173019409251,-3.4556180138936625,2.9553834100118124,-1.8528676579172938,1.3526330540354436,-2.3290444104797245,70.2507763321058,34.387411492927455,1.6027503559763687,1,-0.8973159790038991,0.8776607513427876,-1.2615628242492605,-2.67807483673095,4.606845855712905,2,0.058247283055202104,18.250103092783505,35.189640045166016,-1.1666715128958256,34.283069610595696,1.6666630011656294,33.649398803710945,0.058247283055202104
5277,2001-02-01,35.10638427734375,35.38390350341797,34.32932662963867,34.45883560180664,1036679.0,0.004765769175886003,-1.326529238252732,-4.9998821831457505,49.15763140067053,29.4638143866472,-1.0552339355869975,0.2783454559193075,-1.0403116567686084,-1.7392889569797063,12.514175498783835,1.0545768737792969,-2.162489001389517,0.04590759277343892,-2.934587319127445,3.026402504674323,-1.4443398631769995,1.5361550487238773,-2.371685551541013,76.70249889517706,35.765481593427566,1.4902474559504404,2,-1.0638313293457031,0.7111454010009837,-0.8788161277770996,-2.4109621047973633,2.997222900390625,3,0.05928852208775304,-4.22220822212822,34.939868927001946,18.250103092783505,35.189640045166016,-1.1666715128958256,34.283069610595696,0.05928852208775304
5278,2001-02-02,35.12488555908203,35.43015670776367,34.69010162353516,35.10638427734375,886528.0,0.0005270061875959353,1.3529533050333309,0.02857126025767153,54.38451979165959,33.39450817139325,-0.8705256849888414,0.017200480327431933,-0.9436098209736343,-1.7400751686222193,10.525656471377667,0.7400550842285085,-1.9936767367087,0.2190111160278292,-2.366732127223223,2.8047543592788813,-1.0738605055976933,1.5118827376533517,-2.2712675923699948,77.4193405352516,31.78952761137218,1.2928716216255254,2,-0.7354297637939453,0.6926441192627024,-0.40587568283081055,-1.9380216598510742,2.6179466247558594,4,0.06531467200881691,-1.326529238252732,35.10638427734375,-4.22220822212822,34.939868927001946,18.250103092783505,35.189640045166016,0.06531467200881691
5279,2001-02-05,36.02220153808594,36.271968841552734,35.11563491821289,35.13413619995117,1073865.0,0.025546445624557768,-1.4999979381528323,48.00020618556701,62.32675849266128,38.0379562419906,-1.5497753455922734,-1.0714759759723478,-1.7091927242784095,-2.6133551715735592,9.263611604270999,1.1563339233398438,-1.6862694235608657,1.2029367446899428,-1.079302157517418,3.4851756468973036,0.06181729358625887,2.344056195793627,-3.0544211001009742,90.00004581880495,39.991675047060504,1.1411194511036817,2,-1.3506011962890625,-0.20467185974120383,-0.8406558036804199,-2.3728017807006836,1.0360755920410156,0,0.07421674289241009,1.3529533050333309,35.12488555908203,-1.326529238252732,35.10638427734375,-4.22220822212822,34.939868927001946,0.07421674289241009
5280,2001-02-06,35.53191375732422,36.76225662231445,34.69010162353516,36.72525405883789,2608669.0,-0.013610711167759804,2.270071366866619,-1.3437528189311903,60.94862450623113,42.15095362813916,-0.8440699324566481,-0.792295620214972,-1.0994725159496994,-2.0933298679600085,8.050596127311794,2.0721549987792898,-1.2993108440478522,0.8208820343017607,-1.0561584163760998,2.697922484979621,-0.117638191037166,1.7594022596406873,-2.3658820151251874,49.42958208028499,-4.534997096304956,0.9385202253389301,2,-0.5874176025390625,0.2856159210205149,-0.35036802291870117,-1.8825139999389648,1.3413505554199219,1,0.10648272506521561,-1.4999979381528323,36.02220153808594,1.3529533050333309,35.12488555908203,-1.326529238252732,35.10638427734375,0.10648272506521561
5281,2001-02-07,35.86494064331055,36.07770538330078,34.856613159179695,35.152637481689446,805561.0,0.009372613258628038,1.1463476779895005,-0.5968986052994206,65.06321636038255,46.868126365156364,-1.0184467477798123,-1.2277974039906212,-1.3123264174895723,-2.3989966641801885,7.966959343138705,1.2210922241210866,-0.9740244301951506,1.1790014266967788,-0.616487607770253,2.9744904611638106,0.2812569094632593,2.076745943930298,-2.4112109107022803,63.11788741537024,4.329886561490596,0.8977445172335164,2,-0.9204444885253906,-0.04741096496581321,-0.6689410209655762,-2.215540885925293,0.8695640563964844,2,0.10910498959824544,2.270071366866619,35.53191375732422,-1.4999979381528323,36.02220153808594,1.3529533050333309,35.12488555908203,0.10910498959824544
5282,2001-02-08,36.58649444580078,37.00277328491211,35.98519897460937,37.00277328491211,1691549.0,0.02011863924901869,3.8889072164948795,-0.5844124546126351,75.04330942310133,52.857584416616056,-1.591995490093531,-2.0508568597490324,-1.9028450106947403,-3.084100942321456,8.681994171436736,1.1378326416015625,-0.6393558931727767,1.898242568969728,0.09260657615239154,3.7038785617870644,0.9954245725610633,2.8010605653783927,-2.8680825620160206,82.00008907172412,18.024012769948392,0.9028179964086677,2,-1.5217399597167969,-0.7689647674560476,-1.0002307891845703,-2.9370946884155273,0.851062774658196,3,0.08091019327635607,1.1463476779895005,35.86494064331055,2.270071366866619,35.53191375732422,-1.4999979381528323,36.02220153808594,0.08091019327635607
5283,2001-02-09,36.08695602416992,36.44773483276367,35.89269256591797,36.07770538330078,1246501.0,-0.01365362900156708,-1.9268493839577572,-0.022222222222222223,68.28191419492413,57.35581832340594,-0.7938045454319251,-1.5623907483526978,-1.2660548857894511,-2.540031312535305,9.7061135037151,0.6938018798828125,-0.3553548544079419,1.3548789978027358,-0.5442505938133948,3.2540085894188664,0.4053142019946705,2.304443793610801,-2.0401080002724257,60.40003101015571,-5.768200816046466,0.9495647958080665,2,-0.6984272003173828,-0.2694263458251882,-0.5006923675537109,-2.437556266784668,0.7030525207519602,4,0.05588310502592031,3.8889072164948795,36.58649444580078,1.1463476779895005,35.86494064331055,2.270071366866619,35.53191375732422,0.05588310502592031
5284,2001-02-12,36.06845474243164,36.40148162841797,35.615169525146484,36.3182258605957,694002.0,-0.0005126861275273065,2.7777798141597785,-27.000412371134022,68.09730727100933,60.266910196467414,-0.553633526574032,-1.5080996787069267,-1.1356454673172607,-2.476192711860463,10.072236021907015,0.7863121032714844,-0.07676580459377647,1.2645692825317383,-0.7251205039303414,3.254259068993818,0.2697243893006984,2.259414175762778,-1.726014192432686,59.600034968898996,-8.90258793280249,0.9948448932310389,2,-0.40240478515625,-0.5978260040283203,-0.03411054611206055,-1.4650774002075124,-0.35152435302734375,0,0.04642221169060723,-1.9268493839577572,36.08695602416992,3.8889072164948795,36.58649444580078,1.1463476779895005,35.86494064331055,0.04642221169060723
5285,2001-02-13,36.5217399597168,36.54024124145508,35.99444961547852,36.07770538330078,1425190.0,0.012567358943489815,1.2692286341900245,-1.7777658989553424,67.5042926058161,63.42306378293955,-0.8918795418611865,-1.8961286382081397,-1.4713119453691377,-2.8708896475357406,10.155341338095356,0.5457916259765554,0.3345236352891874,1.6147092819213853,-0.5090310545032892,3.73844961834606,0.552839113709048,2.6765794501337226,-1.9132661362265253,77.5863264148964,9.143869107835371,1.0618701682123357,2,-0.8556900024414062,-1.1667461395263672,-0.35730791091918945,-1.9183626174926687,-1.7206306457519531,1,0.014690898380032014,2.7777798141597785,36.06845474243164,-1.9268493839577572,36.08695602416992,3.8889072164948795,36.58649444580078,0.014690898380032014
5286,2001-02-14,36.493988037109375,37.17853927612305,36.23496627807617,37.00277328491211,1212017.0,-0.0007598740541395754,1.19354667068688,-1.1458234894889219,65.13493857186427,65.19832013529441,-0.6934120658890066,-1.7716000354113959,-1.3462055114357412,-2.7831928396197867,10.396418712841813,0.943572998046875,0.6826580061767231,1.4678546905517607,-0.7338835653319578,3.669592946435479,0.366985562609905,2.5687238184936163,-1.6460842674769225,56.213094273695305,-11.162170782262308,1.1008691279418585,2,-0.5596675872802734,-1.5726203918457031,-0.011563301086425781,-1.8906106948852468,-0.5735435485839844,2,0.010392842658059065,1.2692286341900245,36.5217399597168,2.7777798141597785,36.06845474243164,-1.9268493839577572,36.08695602416992,0.010392842658059065
5287,2001-02-15,36.95652389526367,37.55781555175781,36.72525405883789,37.465309143066406,1632742.0,0.012674302892957678,1.4000109965635739,1.0,78.12742724510227,67.83642096345471,-0.9676668170313647,-2.0995290378208935,-1.7506022257735125,-3.1889478155679143,10.581508284538547,1.0638275146484375,0.8547674698699481,1.7765975952148452,-0.5160730142683931,4.0692682046980835,0.630262290473226,2.9229328999564643,-1.8289438648523486,69.04780138752251,-1.4364421085730896,1.1463353047416196,2,-0.8325653076171875,-1.9889030456542969,-0.2717409133911133,-2.3531465530395437,-0.4717864990234304,3,-0.0060075778822124,1.19354667068688,36.493988037109375,1.2692286341900245,36.5217399597168,2.7777798141597785,36.06845474243164,-0.0060075778822124
5288,2001-02-16,36.37372970581055,36.63274765014648,35.615169525146484,36.12395858764648,1462701.0,-0.015769724206334712,1.6506091138536445,-0.49091658856608705,67.93649796237895,68.45972534897889,-0.21131677143521443,-1.3389433218069797,-1.109650626137622,-2.5447998645767527,9.903796582688061,1.3413543701171875,1.0725281083297062,1.037351036071776,-1.1224763637469621,3.197178435890514,-0.04256266383759311,2.117264735981145,-0.905916702410714,39.04778175091752,-32.3309048394098,1.0799136999093695,2,-0.2497711181640625,-1.4061088562011719,0.12314891815185547,-1.7703523635864187,-0.2960243225097656,4,0.02924713861494621,1.4000109965635739,36.95652389526367,1.19354667068688,36.493988037109375,1.2692286341900245,36.5217399597168,0.02924713861494621
5289,2001-02-20,37.24329376220703,37.4190559387207,36.54024124145508,36.864013671875,1103377.0,0.023906375932011503,1.405061176765357,1.5185105993035184,67.73159971832484,69.21338926143375,-0.9939810826041082,-2.024711237997394,-1.8873870519675933,-3.342714941976695,9.741582768763694,1.0453262329101562,1.2218521768437824,1.7243295669555678,-0.4318523911512173,3.880511525062353,0.6462385879021753,2.8024205460089604,-1.6281242370605469,83.80961918731946,14.369626220502411,1.0780909790533912,2,-1.0360794067382812,-2.2756729125976562,-0.84759521484375,-2.639916419982903,-1.2858467102050781,1,-0.012170921835735315,1.6506091138536445,36.37372970581055,1.4000109965635739,36.95652389526367,1.19354667068688,36.493988037109375,-0.012170921835735315
5290,2001-02-21,35.99444961547852,36.9102668762207,35.17113876342773,36.7715072631836,1492321.0,-0.033532054245851484,2.298248152475542,-2.0487699394524572,57.765671401973854,68.40255093272168,0.3658462587916418,-0.6183220439263621,-0.5518781301877951,-2.0352185883234526,9.757787673097546,2.072154998779304,1.3156281336837168,0.3553421020507912,-1.6077877174718722,2.3184719215734546,-0.6262228077105405,1.336907011812123,1.5633659362792898,34.49611845543825,-33.40205704954762,0.9815649097613318,2,0.3700275421142507,-1.0268287658691477,0.1699819564819265,-1.3910722732543945,-0.980571746826179,2,-0.007710056106952856,1.405061176765357,37.24329376220703,1.6506091138536445,36.37372970581055,1.4000109965635739,36.95652389526367,-0.007710056106952856
5291,2001-02-22,35.80018615722656,37.00277328491211,35.337650299072266,36.07770538330078,804480.0,-0.00539703927486701,-1.769225889129966,0.3571411038728332,55.08819204626585,66.18531566862885,0.6145889134856617,-0.31162465444420917,-0.2881954630163506,-1.8086858719088497,9.554499294767671,1.6651229858398438,1.2759486142747605,0.07955684661865092,-1.7580584934697967,1.9171721867070985,-0.8392508234255729,0.9983645166628747,1.7098958587646464,26.356622600707002,-38.75783179848226,0.9188076700442245,2,0.5642910003662109,-0.8325653076171875,0.23415756225585938,-1.1968088150024343,-0.2775230407714844,3,-0.027907029278395168,2.298248152475542,35.99444961547852,1.405061176765357,37.24329376220703,1.6506091138536445,36.37372970581055,-0.027907029278395168
5292,2001-02-23,34.560592651367195,35.98519897460937,34.338573455810554,35.98519897460937,1167804.0,-0.034625336874376744,1.3116919979006705,5.133360824742216,46.490216567062376,63.764015932199754,1.717165302546455,0.9769656871172359,1.017163852564515,-0.5547817175686376,10.144077108638077,1.646625518798814,1.2514687503323714,-1.1593429565429645,-2.998789661950717,0.6801037488647879,-2.0790663092468407,-0.2396196038390883,2.9027104995727413,7.207286416603734,-54.022894068664634,0.9197233527038774,2,1.387601852416985,0.4070281982421804,1.4737510681152273,0.042784690856933594,2.0721549987792827,4,0.039346889993346235,-1.769225889129966,35.80018615722656,2.298248152475542,35.99444961547852,1.405061176765357,37.24329376220703,0.039346889993346235
5293,2001-02-26,35.92044448852539,36.07770538330078,34.828861236572266,34.958370208740234,1443459.0,0.039346889993346235,-1.0454542614541615,-0.6753264141040951,49.40152715462564,61.68670703037935,0.3701333587799809,-0.21504701345728705,-0.27653967688189596,-1.8895006401722867,10.267475739584478,1.5171127319335866,1.1998794923142242,0.08695659637451314,-1.4735513231794073,1.6474645159284336,-0.6932973634024435,0.8672105561514698,1.4178694746093683,51.35140490136578,-5.981830448750884,0.78025395977696,2,0.027750015258789062,-0.9528236389160156,-0.08845996856689453,-1.3170671463012624,-0.3237762451171875,0,0.01570951907054252,1.3116919979006705,34.560592651367195,-1.769225889129966,35.80018615722656,2.298248152475542,35.99444961547852,0.01570951907054252
5294,2001-02-27,36.38298034667969,36.55874252319336,35.80018615722656,35.80018615722656,990953.0,0.012876674126403254,-1.6031706550767135,0.6057683920032355,55.02184742904426,60.2997686774047,-0.048159632388546925,-0.5398762739689857,-0.6810998799320345,-2.340575862708775,10.636129326706154,0.7585563659667969,1.0167411350864626,0.44449691772460653,-0.9505916437375888,1.8395854791868018,-0.25304736300648756,1.1420411984557006,0.8353439961621021,76.73624435140685,17.643030742994128,0.6975442807310961,2,-0.4347858428955078,-1.4153594970703125,-0.6810836791992188,-1.7796030044555593,0.3330230712890625,1,-0.008390598034302199,-1.0454542614541615,35.92044448852539,1.3116919979006705,34.560592651367195,-1.769225889129966,35.80018615722656,-0.008390598034302199
5295,2001-02-28,37.51156234741211,37.51156234741211,36.60499572753906,36.60499572753906,1357412.0,0.031019503899311962,1.0,1.5555519191496046,58.88222550727121,59.6050227813388,-1.141623656966651,-1.5658695325185903,-1.7150299414291936,-3.4528645878462783,11.357287848563677,1.1285820007324219,0.9467161947960321,1.4569828033447294,-0.05709410212040211,2.971059708809861,0.6999443506121636,2.214021256077295,-3.1729888916015554,100.0,39.705033256034525,0.7570384527325671,2,-1.5633678436279297,-2.1970386505126953,-2.14211368560791,-2.908185005187981,0.05550384521484375,2,-0.04143030037023698,-1.6031706550767135,36.38298034667969,-1.0454542614541615,35.92044448852539,1.3116919979006705,34.560592651367195,-0.04143030037023698
5296,2001-03-01,36.97502136230469,37.465309143066406,36.50323867797852,37.2802963256836,1284336.0,-0.014303349461647685,1.849310270807657,-0.33673748479914606,52.138480299525824,56.71736200960809,-0.5919189172957076,-0.9160066312910544,-1.062025592633546,-2.9149860615591336,11.721272521392903,1.0083236694335866,0.8672300601038856,0.8186841964721694,-0.6529120202161849,2.2902804131605237,0.08288608812799225,1.5544823048163465,-2.5729881286621037,83.09036043184493,24.485875566425094,0.7357981083441762,3,-1.0499534606933594,-1.6604976654052734,-1.6778430938720703,-2.3716440200805593,0.20351791381835938,3,-0.053039685208990606,1.0,37.51156234741211,-1.6031706550767135,36.38298034667969,-1.0454542614541615,35.92044448852539,-0.053039685208990606
5297,2001-03-02,37.18778991699219,37.25254440307617,36.33672332763672,37.04903030395508,1024572.0,0.005754386254511079,5.827643085673658,-0.4545397745732531,56.25657740974396,55.41959305931531,-0.8587379661111001,-1.016987781600335,-1.1925989501283425,-3.127935766768914,12.45263408389557,0.9158210754394531,0.7653119521474991,0.9273824691772461,-0.5258505513383795,2.3806154896928717,0.20076595891943327,1.653998979435059,-2.723566101074212,87.93110312916812,28.332908146562716,0.7266165102578113,3,-1.2627220153808594,-1.8455142974853516,-2.092970848083496,-2.5844125747680593,1.054576873779304,4,-0.044776169927115306,1.849310270807657,36.97502136230469,1.0,37.51156234741211,-1.6031706550767135,36.38298034667969,-0.044776169927115306
5298,2001-03-05,37.4190559387207,37.65032577514648,36.72525405883789,36.72525405883789,1728627.0,0.006218869748504385,-1.6666739976687208,5.000027491408935,57.49486444331921,54.282178028759134,-1.034968933617094,-1.1252605142771586,-1.3764295343355997,-3.3598863373979455,13.291263660755826,0.9250717163085866,0.6958978595737051,1.0439399719238267,-0.39399385173111057,2.481873795578764,0.3249730600963616,1.7629068837512918,-2.8938853521728447,87.49987113481806,26.749309822940162,0.7189669118274676,3,-1.4246063232421875,-2.0305252075195312,-2.5699586868286133,-2.815678596496575,2.6086959838867188,0,-0.021013579013375527,5.827643085673658,37.18778991699219,1.849310270807657,36.97502136230469,1.0,37.51156234741211,-0.021013579013375527
5299,2001-03-06,38.69565200805664,39.31544876098633,37.465309143066406,37.7890853881836,2029686.0,0.03411620195406728,-1.3809495757272283,1.3066649805361792,61.05361569406353,54.64750517232464,-2.328778487693228,-2.3097194985297733,-2.567411262063743,-4.631596921381096,13.927796316435787,1.896392822265625,0.5340458095185951,2.186863517761232,0.4262220652890534,3.9475049702334104,1.3065427915251462,3.0671842439973176,-4.045475213964835,79.19255175416691,19.72180986262493,0.8803207262360875,3,-1.8686408996582031,-2.474559783935547,-3.846554756164551,-4.092274665832512,0.6660499572753906,1,-0.08008609763193064,-1.6666739976687208,37.4190559387207,5.827643085673658,37.18778991699219,1.849310270807657,36.97502136230469,-0.08008609763193064
5300,2001-03-07,39.31544876098633,39.45420837402344,38.40888214111328,38.69565200805664,1296443.0,0.01601721952638613,1.3298955047486247,0.6836748004426713,63.53149351754179,55.5856497802442,-2.713281294456891,-2.7737409208691943,-3.13549600603352,-5.239161782790532,14.290500664019346,1.0453262329101562,0.5071505090064932,2.617483520507811,0.5182792695324707,4.716687771483151,1.5678813950201373,3.667085645995485,-4.385355648880854,95.54898865680408,34.192843300100876,1.049602125487672,3,-2.419057846069336,-2.701202392578125,-4.466351509094238,-4.7120714187622,0.046253204345703125,2,-0.06611765667029779,-1.3809495757272283,38.69565200805664,-1.6666739976687208,37.4190559387207,5.827643085673658,37.18778991699219,-0.06611765667029779
5301,2001-03-08,39.77798461914063,39.91674423217773,38.45513534545898,39.29694747924805,1283796.0,0.011764735561489825,2.8536592725207033,0.7761207809153466,63.53149351754181,57.479124996964146,-2.8521634119119383,-3.0863279856228516,-3.579020736500773,-5.669111739181908,14.764624668075898,1.46160888671875,0.43210437193562967,2.8843671798706154,0.4152475178582975,5.353486841882933,1.6498073488644565,4.118927010876774,-4.4859622860817225,96.1240557880238,34.26443541194235,1.2345598310061574,3,-2.405181884765632,-2.654949188232429,-4.928887367248542,-5.174607276916504,0.0,3,-0.05558145913329693,1.3298955047486247,39.31544876098633,-1.3809495757272283,38.69565200805664,-1.6666739976687208,37.4190559387207,-0.05558145913329693
5302,2001-03-09,39.54671478271485,40.19426345825195,39.03792953491211,39.74098205566406,1006843.0,-0.005814015934696104,1.10083998669328,-0.4038508814362883,65.74837334015949,59.29544123980122,-2.0553769254951533,-2.7636064491596315,-3.36085744584679,-5.3924224580491185,14.704783710577985,1.1563339233398438,0.5148531921085748,2.505086326599127,-0.22737265113956795,5.2375453043378215,1.1388568377297759,3.8713158154684777,-3.792220259744063,81.33332600233146,15.90292162008339,1.366229488869348,3,-1.549489974975593,-2.2849197387695384,-4.616673469543464,-4.943337440490723,-0.42552947998047586,4,-0.059882989512617835,2.8536592725207033,39.77798461914063,1.3298955047486247,39.31544876098633,-1.3809495757272283,38.69565200805664,-0.059882989512617835
5303,2001-03-12,38.103607177734375,39.50046157836914,38.03885269165039,38.89916610717773,1054407.0,-0.0364912133134061,-2.1600034639032417,4.095177316105835,54.03995855534124,59.186342476056446,-0.3017531057019269,-1.2244480159733655,-1.9851735764352512,-3.9201344298605107,14.39527899608796,1.5078620910644602,0.615151979119851,0.9611461639404268,-1.7718156983298385,3.6941080262106922,-0.4053347671947023,2.327627095075556,-1.8163403825298445,23.38983951164348,-38.07510247041011,1.3664809311351314,3,0.16188621520996094,-0.837188720703125,-3.1735658645629883,-3.500229835510247,2.5716934204101562,0,0.003641639816143183,1.10083998669328,39.54671478271485,2.8536592725207033,39.77798461914063,1.3298955047486247,39.31544876098633,0.003641639816143183
5304,2001-03-13,37.74283218383789,38.02035140991211,36.3089714050293,37.4190559387207,1168021.0,-0.009468263521971831,2.8947459804840783,-0.40697958772674675,58.957352084709484,59.194689873549585,0.3041913159905718,-0.7713485993129368,-1.6880851744916399,-3.522748917552377,13.861378084099668,1.7946357727050781,0.901116727314843,0.5166522979736357,-2.180125961085743,3.213430557033014,-0.83173683155605,1.8650414275033214,2.4514312744140625,36.90483904856722,-26.816004841485153,1.348389129529688,3,0.5087852478027344,-0.4764137268066406,-2.6393394470214844,-3.1394548416137624,1.8408851623535156,1,0.060539170130109454,-2.1600034639032417,38.103607177734375,1.10083998669328,39.54671478271485,2.8536592725207033,39.77798461914063,0.060539170130109454
5305,2001-03-14,37.05827713012695,38.66790008544922,37.00277328491211,37.465309143066406,841126.0,-0.0181373525541646,-5.4285682726931315,-1.2571398275130778,56.13716389453042,59.63898805077232,1.025531622704385,-0.04694336179191794,-1.0522537983724902,-2.802422813007965,13.349244280019251,1.6651268005371094,1.0647738419641755,-0.19472961425780966,-2.872610699904868,2.483151471389249,-1.533670157081339,1.1442109285657196,3.05828048706055,19.285698856953225,-47.13065821576338,1.3389405428235286,3,1.1933403015136719,0.20814132690429688,-1.8137121200561523,-2.454899787902825,2.0721588134765696,2,0.06215682469848227,2.8947459804840783,37.74283218383789,-2.1600034639032417,38.103607177734375,1.10083998669328,39.54671478271485,0.06215682469848227
5306,2001-03-15,36.87326431274414,37.23404312133789,36.67900085449219,37.05827713012695,657680.0,-0.0049924829676554205,1.0689503170946735,0.45454119455300324,62.57543668960133,60.341083526312026,1.3349796189454395,0.1770165075935779,-0.9023440526706494,-2.541732168744417,12.286891183087672,0.5550422668457031,1.1447431262534238,-0.39870624542236044,-3.059271130390492,2.261858639545771,-1.7289886879064298,0.9315761970617089,3.1671415802002016,14.523822147341303,-56.92907151598433,1.3302824424840671,3,1.3783531188964844,0.3931541442871094,-1.4922513961791992,-2.2698869705200124,2.210918426513672,3,0.06748623152759059,-5.4285682726931315,37.05827713012695,2.8947459804840783,37.74283218383789,-2.1600034639032417,38.103607177734375,0.06748623152759059
5307,2001-03-16,36.73450469970703,37.60406875610352,36.17021179199219,36.17021179199219,1401517.0,-0.003763149686455969,-4.081959898868378,-3.050020618556701,55.10440052756387,60.075476424561444,1.5675203945071559,0.31441013863961587,-0.8103430483938752,-2.3384113507617172,10.823434847996243,1.4338569641113352,1.0923435253617626,-0.526364898681642,-3.194314021709502,2.141584224346218,-1.8603394601955756,0.8076096628322915,3.231272503479012,16.9444619446624,-54.694411325043724,1.3339745615139307,3,1.447732925415039,0.5319137573242188,-1.3534917831420898,-2.131127357482903,2.9787216186523438,4,0.08285071336371863,1.0689503170946735,36.87326431274414,-5.4285682726931315,37.05827713012695,2.8947459804840783,37.74283218383789,0.08285071336371863
5308,2001-03-19,37.43755722045898,37.94634628295898,36.7715072631836,36.9102668762207,891825.0,0.01913875051533087,-1.9195453511300027,0.9344266727958448,56.41890338732045,59.56050839047887,0.9693005834927959,-0.32133149459740906,-1.5697238780852132,-2.9767748512855263,10.44525059654684,1.211841583251946,1.178735614891849,0.12349624633788636,-2.512205572205751,2.7591980648815237,-1.1943546629339323,1.441347155609705,2.3763973662793134,50.7407362154333,-19.416708736692257,1.317850909271819,3,0.744680404663093,-0.17113876342772727,-1.9964151382446218,-2.545095443725579,2.1091575622558736,0,0.04497163296101281,-4.081959898868378,36.73450469970703,1.0689503170946735,36.87326431274414,-5.4285682726931315,37.05827713012695,0.04497163296101281
5309,2001-03-20,36.79000854492188,38.11285781860352,35.73543167114258,36.07770538330078,1761598.0,-0.01729676623193832,-2.40398059949315,1.3508746545512738,45.33493348091789,57.538668386409555,1.4730090969175933,0.30621690593232387,-0.9722782568803652,-2.3018032075917105,9.626248282407241,2.3774261474609446,1.19629201011697,-0.5013881683349553,-3.1474274701936764,2.144651133523766,-1.8244078192643158,0.8216314825944053,2.8781963300265616,35.96208807004834,-29.163835954720156,1.32301965092936,3,1.1748390197753835,0.4764099121093679,-1.1869792938232493,-1.8975467681884837,3.256244659423821,1,0.10560726150630195,-1.9195453511300027,37.43755722045898,-4.081959898868378,36.73450469970703,1.0689503170946735,36.87326431274414,0.10560726150630195
5310,2001-03-21,35.7169303894043,36.641998291015625,35.37465286254883,36.63274765014648,1301416.0,-0.029167651706503928,1.712876542302573,-1.2857127555883794,42.39375856506776,55.190031169467986,2.214874538868166,1.4307956314041377,0.03905854211413384,-1.2109562366169797,10.016110694360577,1.415355682373054,1.156181471412971,-1.5605903625488295,-4.237991322341848,1.1168105972441893,-2.899290842445339,-0.22188988265232013,3.715308093315798,12.50006965689795,-48.273423910953355,1.3387004798965092,3,2.0675277709960938,1.5494880676269531,-0.1485910415649414,-0.679926872253418,4.477333068847656,2,0.10826201788981904,-2.40398059949315,36.79000854492188,-1.9195453511300027,37.43755722045898,-4.081959898868378,36.73450469970703,0.10826201788981904
5311,2001-03-22,34.801109313964844,35.10638427734375,33.67252349853516,35.10638427734375,1318171.0,-0.025641091366326862,8.393896983480323,0.3333361102317625,36.70102505501084,51.962548026673694,2.626710381990911,2.3904924595720587,0.9240928514466304,-0.2714333702725753,10.704359866179223,2.0444068908691335,0.9358246883423007,-2.426457595825198,-5.253040018063793,0.4001248264133963,-3.839748806944492,-1.0131663847059045,4.30652231914155,25.416685638488268,-30.60290654039951,1.413291211119296,3,1.7853832244873047,2.132284164428711,0.7094125747680664,0.3226194381713867,4.967624664306648,3,0.12440197209177528,1.712876542302573,35.7169303894043,-2.40398059949315,36.79000854492188,-1.9195453511300027,37.43755722045898,0.12440197209177528
5312,2001-03-23,35.92044448852539,36.133209228515625,34.856613159179695,34.92136764526367,1288768.0,0.03216377858712072,-1.2622933088165864,-3.272711368805138,42.401509284482486,50.669386996578275,1.0492321462584897,1.452740258006635,-0.2192487556873175,-1.3686257775813502,11.323121641827601,1.3320999145507812,0.63179111374059,-1.37511501312256,-3.9889972389253003,1.2387672126801803,-2.68205612602393,-0.06817390022118985,2.643676331123878,50.62503919649952,-1.3541601051589325,1.3069411129013688,3,0.24976730346679688,1.012948989868164,-0.4926004409790039,-0.5943565368652273,3.681774139404297,4,0.08807625561936083,8.393896983480323,34.801109313964844,1.712876542302573,35.7169303894043,-2.40398059949315,36.79000854492188,0.08807625561936083
5313,2001-03-26,36.48473739624024,37.00277328491211,35.91119384765625,35.92044448852539,909662.0,0.01570951907054252,-2.746020317327329,0.5648143198601074,37.91710099485483,48.331581319927764,0.25831811220091794,0.9833049055259906,-0.758616316393173,-1.9100392940181266,11.840815703198679,1.0915794372558594,0.27667603527584106,-0.8390367507934471,-3.402109587603256,1.724036086016362,-2.1205731691983516,0.4424996676114574,1.5902236912976164,63.33338201574389,14.185261090095565,1.281536418404906,3,-0.314525604248054,0.4486560821533132,-0.9389476776123118,-0.7828407287597727,3.2007369995117116,0,0.08848875317523408,-1.2622933088165864,35.92044448852539,8.393896983480323,34.801109313964844,1.712876542302573,35.7169303894043,0.08848875317523408
5314,2001-03-27,36.07770538330078,36.3089714050293,35.43015670776367,36.07770538330078,1878994.0,-0.011156227014022746,2.800016494845361,0.0,31.884067251068842,45.63679280398758,0.4518269242408195,1.4401300625096383,-0.3122358964444345,-1.4933405228000112,12.56611167223329,1.0545806884765696,-0.1269117936752977,-1.2308050155639663,-3.820960913788767,1.3593508826608343,-2.525882964676363,0.06427293354843044,1.5570119453368108,72.22226676823152,27.7479156181697,1.2950779491124,3,-0.1850147247314382,0.8556880950927734,-0.5319156646728516,-0.3758087158203125,3.2192420959472656,1,0.09615382582008003,-2.746020317327329,36.48473739624024,-1.2622933088165864,35.92044448852539,8.393896983480323,34.801109313964844,0.09615382582008003
5315,2001-03-28,35.95744705200195,36.06845474243164,34.88436508178711,35.52266311645508,953442.0,-0.003333314300928092,2.605636093299879,100.0,27.771802601073546,41.769722349706726,0.44646112344339883,1.5156988934051512,-0.14762360897412918,-1.35663121187644,12.755578996843733,1.1933403015136719,-0.30935271142845977,-1.273357582092288,-3.9302528555517,1.383537691367124,-2.601805218821994,0.05509005463741801,1.2810508936253981,68.61117633919616,29.403212562653735,1.3284476367297073,3,-0.06475639343261008,0.9759464263916016,-0.3700294494628906,-0.2555503845214844,4.079555511474609,2,0.113712359679776,2.800016494845361,36.07770538330078,-2.746020317327329,36.48473739624024,-1.2622933088165864,35.92044448852539,0.113712359679776
5316,2001-03-29,35.013877868652344,35.93894577026367,34.680850982666016,35.337650299072266,1146509.0,-0.02624127296871248,-1.5420518966999002,-0.7446743174001544,25.646140047975763,38.496582296419156,1.227638386581404,2.4293657193930827,0.8414330218222261,-0.3945455261509778,13.081186930513706,1.2765960693359375,-0.5627789725549519,-2.1188695907592745,-4.954274485569577,0.7165353040510283,-3.5365720381644223,-0.7011671433541267,1.8680226322657916,14.342723081826517,-18.72962617618769,1.4177024474051512,3,0.8788127899169993,1.919515609741211,0.6521711349487305,0.688018798828125,4.597591400146484,3,0.14795235217969305,2.605636093299879,35.95744705200195,2.800016494845361,36.07770538330078,-2.746020317327329,36.48473739624024,0.14795235217969305
5317,2001-03-30,35.52266311645508,35.80018615722656,34.45883560180664,34.92136764526367,1244555.0,0.014530959687222955,1.3199902351481883,-1.8571546391752578,34.58562851168553,36.070662865793054,0.5910288618031032,1.8861405823382285,0.3924408618653814,-0.8761287080933116,13.612747218753118,1.3413505554199219,-0.7404135549065671,-1.5268280029296903,-4.451799758597062,1.3981437527376812,-2.989313880763376,-0.06434212509600457,1.0382996842247607,41.81814364846343,7.210336364474173,1.4624858778336862,3,0.3700275421142649,1.4107303619384766,0.1433858871459961,0.17923355102539062,4.680850982666016,4,0.11953132139604472,-1.5420518966999002,35.013877868652344,2.605636093299879,35.95744705200195,2.800016494845361,36.07770538330078,0.11953132139604472
5318,2001-04-02,36.63274765014648,36.94726943969727,35.98519897460937,36.07770538330078,1768300.0,0.03125003691452344,-1.5999969072324254,0.9230774110869916,43.91480110946419,35.91287038007597,-0.7210496655360146,0.7527197261357301,-0.6232157466798469,-1.9476640583836016,13.583253800504618,1.4246063232421946,-0.9557624750885694,-0.3774280548095774,-3.3026223116653384,2.5477662020461835,-1.840025183237458,1.085169073618303,-2.960224151611314,87.36065292306884,50.85223637572712,1.4625971284278823,4,-1.2950992584228445,0.3006458282470774,-1.1748399734497,-0.9308509826660085,3.8575401306152415,0,0.08106055833273906,1.3199902351481883,35.52266311645508,-1.5420518966999002,35.013877868652344,2.605636093299879,35.95744705200195,0.08106055833273906
5319,2001-04-03,35.5966682434082,36.44773483276367,35.51341247558594,36.44773483276367,830965.0,-0.028282874564396265,1.1956504199872704,-1.533336540642352,42.28515947477743,35.900803814488164,0.14298976486396242,1.6282060294591645,0.48601578610604435,-0.8842078794265475,12.5848395265696,1.1193351745605398,-1.1047034857504414,-1.2585582733154297,-4.135750062048771,1.618633515417912,-2.6971541676821005,0.1800376210512411,-1.858649826049799,45.724850075422054,6.747148189838597,1.4385958943666701,4,-0.2590198516845703,1.3367252349853516,-0.13876056671142578,0.10522842407226562,5.568920135498047,1,0.1148648554517715,-1.5999969072324254,36.63274765014648,1.3199902351481883,35.52266311645508,-1.5420518966999002,35.013877868652344,0.1148648554517715
5320,2001-04-04,36.71600341796875,37.14153671264648,35.13413619995117,35.13413619995117,1391139.0,0.03144494217567195,-1.538013924090307,-1.8586879543885757,49.2444488756263,37.29451757233432,-0.9160564308577364,0.32057800191161334,-0.5456522515113065,-1.9767648467719852,11.283682486048482,2.0074005126953054,-1.3081225830529704,-0.009250831604006748,-2.6430569058295177,2.624555242621504,-1.3261538687167587,1.3076522055087452,-2.9137999801635672,84.13787905934436,40.329184535109846,1.3169030371127544,4,-0.9158172607421875,0.2173900604248047,-1.2580957412719727,-0.8984737396240163,4.042552947998047,2,0.07029479848060438,1.1956504199872704,35.5966682434082,-1.5999969072324254,36.63274765014648,1.3199902351481883,35.52266311645508,0.07029479848060438
5321,2001-04-05,37.56706619262695,37.9278450012207,36.493988037109375,36.70675277709961,1644201.0,0.02317961366791077,-1.230221077739145,0.5438594375863623,53.743755718528504,38.55476717611722,-1.4902198223424676,-0.7426921466521534,-1.3159898598674786,-2.7884432892136815,9.69808570814701,1.4338569641113281,-1.3426733580607362,0.9523578643798842,-1.2999165508785069,3.2046322796382753,-0.17377934324930777,2.0784950720090762,-3.6312894238281217,89.59994721678505,40.641892384179826,1.1261372076291956,4,-1.3737258911132812,-0.6336727142333984,-1.9357070922851562,-1.7495365142822195,3.644775390625,3,0.06574738517468703,-1.538013924090307,36.71600341796875,1.1956504199872704,35.5966682434082,-1.5999969072324254,36.63274765014648,0.06574738517468703
5322,2001-04-06,37.17853927612305,37.465309143066406,36.07770538330078,37.465309143066406,767186.0,-0.010342221415739927,8.677472564017293,-0.3333318553071486,48.80137663394081,39.764131136015656,-1.0107564761236603,-0.5698987680063965,-0.8626353340468214,-2.342081691466305,7.77328939790033,1.4893608093261719,-1.2711740905001534,0.6822397232055692,-1.126298268768906,2.4907777151800445,-0.2220292727816684,1.586508719192807,-3.0032384133789023,73.17881789407855,23.43641047236055,0.9042689959872376,4,-0.985198974609375,-0.2451457977294922,-1.5587434768676758,-1.3610095977783132,4.329322814941406,4,0.0654390957806743,-1.230221077739145,37.56706619262695,-1.538013924090307,36.71600341796875,1.1956504199872704,35.5966682434082,0.0654390957806743
5323,2001-04-09,38.24236679077149,38.79740905761719,37.576316833496094,37.60406875610352,899068.0,0.028614021297271863,-2.520002639160675,-2.2258197539075493,56.47155691523592,42.49607443203422,-2.010467058416971,-1.710495756490765,-1.8181145998192036,-3.3376086117014054,6.99177564045868,1.6188697814941406,-1.019911344158757,1.7391292572021584,-0.0962365438117132,3.57449505821603,0.821446356695219,2.6568121577090977,-3.841913279718753,84.84845960398017,31.984746054374455,0.9176829005069371,4,-1.6142444610595774,-1.3089733123779368,-2.6086950302124094,-2.424837112426758,4.958374023437486,0,0.05128205895517057,8.677472564017293,37.17853927612305,-1.230221077739145,37.56706619262695,-1.538013924090307,36.71600341796875,0.05128205895517057
5324,2001-04-10,40.02775192260742,40.18501281738281,38.78815841674805,38.85291290283203,1493402.0,0.046686052189290006,-1.1418431419572015,1.8405806628975772,68.06200747506287,46.97276386247748,-3.5499262651495584,-3.4951201014668527,-3.492599474854437,-5.04546418049317,7.795139334890686,1.942646026611321,-0.8430345643886952,3.410268402099611,1.0427131414671535,5.777823662732068,2.226490771783382,4.594046032415839,-5.2755419678295254,96.88646334712176,37.309398341609,1.1837776303162282,4,-2.7058277130126953,-3.094358444213867,-4.336261749267578,-4.210222244262688,3.9222946166992188,1,0.011555379354019069,-2.520002639160675,38.24236679077149,8.677472564017293,37.17853927612305,-1.230221077739145,37.56706619262695,0.011555379354019069
5325,2001-04-11,39.36170196533203,39.88899230957031,38.66790008544922,39.68547439575195,1612744.0,-0.016639704337210404,2.341758144244873,-0.2755887614984236,69.5170289069581,51.847307069031075,-2.626393377228112,-2.7907378761968715,-2.7503282425591777,-4.3068169117726285,8.184176050254766,1.3598518371582031,-0.6639858203856264,2.629047203063962,-0.034405548170028055,5.292499954297952,1.297320827446967,3.960773578680957,-4.066211724293645,79.95497378114361,15.393558595595636,1.3317263756169941,4,-2.0397777557373047,-2.4283084869384766,-2.8376502990722656,-3.5152645111083984,3.182239532470703,2,0.0458284658311523,-1.1418431419572015,40.02775192260742,-2.520002639160675,38.24236679077149,8.677472564017293,37.17853927612305,0.0458284658311523
5326,2001-04-12,39.36170196533203,39.80573654174805,38.57539367675781,39.13043594360352,981332.0,0.0,1.1983457555030723,-0.7142857142856923,66.28721746682001,55.3697058418238,-2.173346860968678,-2.7349752520969943,-2.6644833483640866,-4.211326532938237,8.80704033632701,1.2303428649902344,-0.3726871571145267,2.5046253204345703,-0.4073792234990634,5.416629864368204,1.0486230484677534,3.960627592401387,-3.5772594666592,79.95497378114361,13.067630572620445,1.4560022719668186,4,-1.702127456665039,-2.4283084869384766,-2.6063833236694336,-3.4458847045898438,3.182239532470703,3,0.035487652486801746,2.341758144244873,39.36170196533203,-1.1418431419572015,40.02775192260742,-2.520002639160675,38.24236679077149,0.035487652486801746
5327,2001-04-16,39.77798461914063,40.67530059814453,39.102684020996094,39.31544876098633,834964.0,0.010575829626860322,-2.541668635444006,2.000016494845453,65.80817523113349,57.80230296645372,-2.148468126623392,-3.0689014173789317,-2.9936820401411026,-4.537037235752614,9.897271521434117,1.5726165771484375,-0.0009456830363774316,2.7687339782714915,-0.42113322618201465,5.958601182724998,1.1738003760447384,4.3636675804982445,-3.5534850885968012,71.04483123661363,3.554764834320153,1.5949336022267544,4,-1.8732662200927805,-2.6040725708007884,-2.5300655364990305,-3.630899429321296,3.145233154296868,0,0.03604649601632581,1.1983457555030723,39.36170196533203,2.341758144244873,39.36170196533203,-1.1418431419572015,40.02775192260742,0.03604649601632581
5328,2001-04-17,39.121185302734375,39.59296798706055,38.71415328979492,39.03792953491211,1261959.0,-0.016511628799067313,-1.4050486227469894,0.17999851547615825,64.26714210097137,60.24474548047527,-1.2310175069529379,-2.4026887680619637,-2.256231787355091,-3.7879498810689114,10.78602389853352,1.0638313293457102,0.5041074701651169,2.0277532577514634,-1.2957687177762693,5.351275233279196,0.3659922699875935,3.6895142455153334,-2.3625896440784615,25.991229440595266,-39.21069849164472,1.6617609877638666,4,-1.2164669036865234,-1.9472732543945312,-1.4916753768920898,-2.8353404998779297,3.432006835937507,1,0.061007271887625114,-2.541668635444006,39.77798461914063,1.1983457555030723,39.36170196533203,2.341758144244873,39.36170196533203,0.061007271887625114
5329,2001-04-18,40.67530059814453,40.70305252075195,38.66790008544922,39.13043594360352,1103701.0,0.03972566995053528,1.5433547781191674,18.55564719358525,69.4954187010568,62.49485323885643,-2.2227104737834082,-3.8480972847510984,-3.7389019450067167,-5.237956747246301,11.591541722501914,2.0351524353027344,0.9273998296331527,3.387603950500491,-0.29594364796951567,7.071151548970498,1.5458301512654913,5.229377749735491,-3.446700346749985,98.69565918964129,32.52357239506024,1.8417737992350032,4,-2.284921646118164,-3.4875125885009766,-2.9093446731567383,-4.389455795288086,0.9990768432617188,2,0.0620878070703097,-1.4050486227469894,39.121185302734375,-2.541668635444006,39.77798461914063,1.1983457555030723,39.36170196533203,0.0620878070703097
5330,2001-04-19,39.583717346191406,40.33302688598633,39.26919555664063,40.33302688598633,979278.0,-0.026836513459052802,1.8394976250718906,-0.4850324833262158,68.65557797352493,64.15172237830048,-0.7616597765953372,-2.5844782892968965,-2.5712789452903024,-4.0521715094695026,12.205577533942074,1.4061050415038991,1.1815564621008008,2.1026813507080107,-1.6391810104023108,5.844543711818332,0.23175017015284993,3.9736125312631714,-1.8686937770868255,47.391228733866065,-24.290281802430677,1.87093118055516,4,-1.193338394165039,-2.3959293365478516,-1.8246994018554688,-3.297872543334961,2.886219024658203,3,0.11030619370404704,1.5433547781191674,40.67530059814453,-1.4050486227469894,39.121185302734375,-2.541668635444006,39.77798461914063,0.11030619370404704
5331,2001-04-20,39.13043594360352,40.05550384521485,38.83441162109375,39.583717346191406,755511.0,-0.011451208551828906,-1.336280731460782,0.6049321121841608,64.7951546977506,65.92880882983489,-0.07073106175904798,-1.8869705124866343,-2.0563932840380588,-3.509137082585454,11.742027238390069,1.2210922241211009,1.5540324413639297,1.4329336166381879,-2.153844614656826,5.019711847933202,-0.36045549900931917,3.226322732285695,-0.9970883212683077,22.72733236739097,-50.553401383373426,1.793389115647506,4,0.009248733520500707,-1.942647933959968,-1.3714179992675852,-2.8445911407470774,3.7372779846191335,4,0.08723402824131332,1.8394976250718906,39.583717346191406,1.5433547781191674,40.67530059814453,-1.4050486227469894,39.121185302734375,0.08723402824131332
5332,2001-04-23,39.08418273925781,40.33302688598633,38.445884704589844,39.03792953491211,1349953.0,-0.0011820262982087382,-2.067668753313676,-0.10204081632653221,61.01413948762742,66.43354022676729,0.3064963089081232,-1.6775543359815757,-1.9710645354947758,-3.3724886236409617,11.910744686362568,1.8871421813964844,1.7910664238965381,1.2284934997558565,-2.306984786984323,4.763971786496036,-0.5392456436142368,2.99623264312595,1.6188697814941406,28.278714152201356,-41.43558940317668,1.76773914337009,4,0.49028587341308594,-1.8963947296142578,-1.325164794921875,-2.798337936401367,3.4875106811523438,0,0.08852068832105298,-1.336280731460782,39.13043594360352,1.8394976250718906,39.583717346191406,1.5433547781191674,40.67530059814453,0.08852068832105298
5333,2001-04-24,39.713226318359375,40.70305252075195,39.06568145751953,39.08418273925781,793562.0,0.016094581874670277,-3.9166895761741123,13.6,69.19759523715489,66.55971664477751,-0.10277199301204831,-2.163236435050308,-2.5368132957549676,-3.9019455105536807,12.754356490321467,1.6373710632324219,1.9392518126410323,1.6961126327514648,-1.8704841502020741,5.262709415705004,-0.08718575872530465,3.4794110242282343,-1.2673416137695312,56.14742531303711,-15.915596771383512,1.7832983914767682,4,-0.13875770568847656,-2.5254383087158203,-1.9888982772827148,-3.4273815155029297,3.5522689819335938,1,0.08082927912593574,-2.067668753313676,39.08418273925781,-1.336280731460782,39.13043594360352,1.8394976250718906,39.583717346191406,0.08082927912593574
5334,2001-04-25,39.54671478271485,39.77798461914063,38.42738342285156,39.03792953491211,750646.0,-0.004192848355096923,1.7809462468630324,0.808823529411776,64.48864656991613,66.0010074962173,-0.01304302064659879,-1.8166506973581633,-2.307040374949487,-3.649652062658795,13.175649992771119,1.3506011962890696,2.201729044149083,1.3561506271362376,-2.15022202398076,4.862523278253235,-0.3970356984222647,3.10933695269474,1.1563377380371023,49.18691214359862,-20.466828068250194,1.7531863255584994,4,0.018503189086906957,-2.358926773071296,-1.8223867416381907,-3.2608699798584055,4.162815093994126,2,0.0760234414533747,-3.9166895761741123,39.713226318359375,-2.067668753313676,39.08418273925781,-1.336280731460782,39.13043594360352,0.0760234414533747
5335,2001-04-26,40.0462532043457,40.23126602172852,38.97317123413086,39.08418273925781,957226.0,0.012631603519420276,-1.1249923486564362,1.8909165885660466,63.16308186377884,65.6538813181016,-0.4528926082341016,-2.101926754070803,-2.7508213916652124,-4.060556085539702,13.401240918281532,1.2580947875976634,2.3107587505016056,1.6512487411498995,-1.7829580273005448,5.085455509600344,-0.06585464307532618,3.368352125375125,0.65679931640625,71.13818889520293,3.841963630421688,1.7171033842252221,4,-0.4810352325439453,-2.8584651947021484,-2.4306201934814453,-3.760408401489258,4.107307434082024,3,0.040656094060851355,1.7809462468630324,39.54671478271485,-3.9166895761741123,39.713226318359375,-2.067668753313676,39.08418273925781,0.040656094060851355
5336,2001-04-27,40.19426345825195,40.240516662597656,39.56521606445313,40.10175704956055,634007.0,0.0036959825717275407,6.300041237113326,0.09615346489506386,66.43145278623486,65.72313437977954,-0.5256634770562485,-1.9414768669805866,-2.8393100873793173,-4.129249502623011,13.524860217093021,0.6753005981445241,2.1153022077845236,1.5402397155761705,-1.5880331474166383,4.668512578568979,-0.02389671592023035,3.1043761470725713,0.4632756805419902,77.64222122761933,10.631983595907911,1.564136431496403,4,-0.6290454864501953,-3.0064754486083984,-2.668825149536133,-3.908418655395508,4.107311248779297,4,0.056616858148459404,-1.1249923486564362,40.0462532043457,1.7809462468630324,39.54671478271485,-3.9166895761741123,39.713226318359375,0.056616858148459404
5337,2001-04-30,39.76873397827149,40.749305725097656,39.09343338012695,39.87049102783203,789779.0,-0.010586821187118955,-1.2802533048614886,-1.0999999999999233,58.93826794252389,65.13103725106315,-0.11352227628984934,-1.2453836400296652,-2.372887727852728,-3.649151603906894,13.634658992141704,1.6558723449707031,1.9368670135950197,0.9024066925048899,-1.889296669812225,3.694110054822005,-0.49344498865366404,2.298258373663444,-1.341350555419929,57.768968157219724,-6.696317235420985,1.3958516811585566,4,-0.1803894042968821,-2.164663314819343,-3.00879096984864,-3.482889175415046,4.49583435058593,0,0.07792503406430695,6.300041237113326,40.19426345825195,-1.1249923486564362,40.0462532043457,1.7809462468630324,39.54671478271485,0.07792503406430695
5338,2001-05-01,39.60221862792969,39.82423782348633,38.99167251586914,39.31544876098633,683949.0,-0.004187092061637698,1.2784781054093133,-2.818181818182015,46.9251213815026,62.623226437779344,0.14349327743657625,-0.8906611409280103,-2.147783225196271,-3.4257126146537615,14.562010446171916,0.8325653076171875,1.8197665985106966,0.5874177932739286,-2.013448725670507,3.1882843122183644,-0.7130154661982928,1.88785105274615,-1.1283967590332011,50.597524471066805,-9.363247655112552,1.300433259472219,5,-0.013874053955078125,-1.998147964477539,-3.0504159927368164,-3.316373825073242,4.801113128662109,1,0.07498253621543904,-1.2802533048614886,39.76873397827149,6.300041237113326,40.19426345825195,-1.1249923486564362,40.0462532043457,0.07498253621543904
5339,2001-05-02,39.68547439575195,39.68547439575195,38.86216354370117,39.50971221923828,1062191.0,0.0021023005959457386,8.368464460119371,0.6129032258064516,52.554732221923224,60.83424357649027,-0.1060916596799828,-0.6871164856943182,-2.198307357447682,-3.4399046775113717,15.203498645983215,0.8233108520507812,1.6780432332973163,0.4662332534790039,-1.5888842312467943,2.521350738204802,-0.5613254888838952,1.493791995841903,-1.1661428497314432,43.627388554344726,-13.234012140101534,1.0275587423629,5,-0.09712982177734375,-2.0814037322998047,-3.133671760559082,-3.399629592895508,4.33857727050782,2,0.09020985534506387,1.2784781054093133,39.60221862792969,-1.2802533048614886,39.76873397827149,6.300041237113326,40.19426345825195,0.09020985534506387
5340,2001-05-03,39.29694747924805,39.59296798706055,38.52914047241211,39.59296798706055,775293.0,-0.009790154267262485,6.187525773195876,-1.6842105263157894,49.51857164816678,59.136845459869846,0.265387406208049,-0.10046873750108887,-1.7406285276008262,-2.980179513771624,16.25372825129457,1.1563339233398438,1.5881463943828535,-0.051340866088864345,-1.7352234703964484,1.6325417382187197,-0.8932821682426564,0.7906004360649277,1.4523582458496094,34.58332689006758,-18.55727887589994,0.8419413021537917,5,0.2913970947265625,-1.6928768157958984,-2.8839054107666016,-3.0111026763916016,4.366329193115234,3,0.11228817199583063,8.368464460119371,39.68547439575195,1.2784781054093133,39.60221862792969,-1.2802533048614886,39.76873397827149,0.11228817199583063
5341,2001-05-04,40.03700256347656,40.083255767822266,38.593894958496094,39.06568145751953,598225.0,0.01883238092778905,1.8000043029877077,-3.281262886597938,51.837262387044845,58.117192448694006,-0.3716282506296338,-0.6809050900774594,-2.3952437810586957,-3.652318676234387,17.339787881349327,1.4893608093261719,1.2866246377061827,0.5652173995971665,-0.9190852793053708,2.049520078499704,-0.1769339398541021,1.3073687390484352,0.6678998565673808,67.91666022340091,16.336879929383308,0.7421513394512688,5,-0.4486579895019531,-2.432931900024414,-3.623960494995117,-3.751157760620117,3.6540260314941406,4,0.10281883785941703,6.187525773195876,39.29694747924805,8.368464460119371,39.68547439575195,1.2784781054093133,39.60221862792969,0.10281883785941703
5342,2001-05-07,39.61146926879883,40.5550422668457,39.50046157836914,40.26826858520508,714649.0,-0.010628500322996781,-1.4000069451678994,-0.6761917478969155,53.595641978410214,56.38364208661126,0.15261554693893942,-0.06720280435887105,-1.8474918878114437,-3.1560385499019645,18.876381160605398,1.0545806884765625,1.0520562901670303,0.01803760528564169,-1.0006882379363589,1.0367634485076422,-0.4913253163253586,0.527400526896642,1.0499179122924787,53.424544040611735,-1.3345131045378338,0.5093629216110012,5,-0.02312469482421875,-2.0073986053466797,-3.198427200317383,-3.325624465942383,4.199817657470703,0,0.11840271327493346,1.8000043029877077,40.03700256347656,6.187525773195876,39.29694747924805,8.368464460119371,39.68547439575195,0.11840271327493346
5343,2001-05-08,40.203514099121094,40.40703201293945,39.574466705322266,39.62072372436523,587740.0,0.01494629816189641,-1.4657481627096431,-0.8873187900752826,45.97154977876682,54.32618688759467,-0.40517680344485996,-0.5320696192621952,-2.351757420398073,-3.681484129305666,19.67698253515823,0.8325653076171875,0.9204162039467292,0.5120250701904325,-0.31947078946421215,1.3435209298450772,0.09627714036311374,0.9277730000177513,0.41522814779662554,82.64831154745632,32.06528051797456,0.41574792982732095,5,-0.5642910003662109,-2.2617931365966797,-3.7904720306396484,-3.9176692962646484,2.775207519531243,1,0.10101241945477368,-1.4000069451678994,39.61146926879883,1.8000043029877077,40.03700256347656,6.187525773195876,39.29694747924805,0.10101241945477368
5344,2001-05-09,40.49028778076172,40.84181213378906,39.77798461914063,39.77798461914063,672382.0,0.0071330501342143915,-1.9870077011236111,1.222228767795751,58.97439383228506,53.860777106317585,-0.6079627620222681,-0.8246972119158613,-2.5605208446022516,-3.9067002351464737,19.893237260962955,1.0638275146484304,0.8727378303749163,0.7756719589233398,-0.11856576093907023,1.66990967878575,0.32855309899213125,1.2227908188545484,-1.9611473083496094,84.80007521612264,32.41651000855529,0.44711885993120626,5,-0.8048114776611328,-2.5023136138916016,-4.354766845703125,-4.204442977905273,2.9417190551757812,2,0.0966415451778857,-1.4657481627096431,40.203514099121094,-1.4000069451678994,39.61146926879883,1.8000043029877077,40.03700256347656,0.0966415451778857
5345,2001-05-10,41.16558837890625,41.369102478027344,40.65679931640625,40.65679931640625,694110.0,0.016678088380132294,-1.7999940019193859,0.7142872444116048,69.29825640239112,54.17931084144606,-1.2379742980802888,-1.4313099866329893,-3.1847388683358275,-4.50481343498943,20.326473337326075,0.878814697265625,0.6918468108626072,1.3607782363891587,0.2733899520061698,2.4481665207721477,0.8170840941976607,1.9044723785806568,-2.5901944732665996,92.66670698717809,35.02273565332054,0.5436941421914959,5,-1.2164669036865234,-2.913969039916992,-5.030067443847656,-4.879743576049805,2.4051780700683594,3,0.06943817396809604,-1.9870077011236111,40.49028778076172,-1.4657481627096431,40.203514099121094,-1.4000069451678994,39.61146926879883,0.06943817396809604
5346,2001-05-11,40.7585563659668,41.17483901977539,40.2960205078125,41.17483901977539,1150833.0,-0.009887676308497073,3.2222201858402215,-0.8181831813819578,64.86041414296679,54.83732708593972,-0.8297350475427265,-0.9636714078255721,-2.713003850567816,-4.009252875597781,20.710608717744737,0.8788185119628906,0.5919314896120298,0.8839035034179688,-0.26153964006671515,2.0293466469026527,0.3111819316756268,1.4566250751603107,-2.0714141174316367,67.32672863083414,5.721707515531008,0.5727215717423422,5,-0.8094348907470703,-2.0351524353027344,-4.391766548156738,-4.472711563110352,3.2377433776855398,4,0.07126651592650401,-1.7999940019193859,41.16558837890625,-1.9870077011236111,40.49028778076172,-1.4657481627096431,40.203514099121094,0.07126651592650401
5347,2001-05-14,41.21184158325195,41.21184158325195,40.7585563659668,40.82331085205078,575092.0,0.011121228465874822,1.3333300605786884,-0.9333339442479336,63.72883203949795,56.7044060479392,-1.1809807549125821,-1.3744991349623348,-3.1018440292794125,-4.389861521866749,20.671865469480103,0.45328521728515625,0.4867793728088614,1.26549587249756,-0.02480165433853898,2.555793399333659,0.6203471090795105,1.9106446359156095,-2.417420925537108,91.23716928152228,27.746243139070884,0.6451487634180504,5,-1.2627201080322266,-2.4884376525878906,-4.64847469329834,-4.579093933105469,2.8584632873535156,0,0.06015715183973391,3.2222201858402215,40.7585563659668,-1.7999940019193859,41.16558837890625,-1.9870077011236111,40.49028778076172,0.06015715183973391
5348,2001-05-15,41.50786209106445,41.58186721801758,40.81406021118164,41.02682876586914,654113.0,0.0071828992939932945,1.4411885991510005,1.2380830821494144,67.54966344850749,58.370509517559675,-1.3167262943216116,-1.5626667080351169,-3.3361065330258626,-4.6301328530981465,21.026472020042664,0.7678070068359375,0.3420179101607346,1.4421825408935547,0.036872759403344446,2.847492322383765,0.739527650148446,2.1448374316386634,-2.6104541605371097,95.8974532489421,29.333228189197627,0.7026548907451052,5,-1.4523582458496094,-1.9287700653076172,-4.94449520111084,-4.875114440917969,1.9056434631347656,1,0.05549369972733298,1.3333300605786884,41.21184158325195,3.2222201858402215,40.7585563659668,-1.7999940019193859,41.16558837890625,0.05549369972733298
5349,2001-05-16,43.20074081420898,43.4320068359375,41.39685440063477,41.48936080932617,1388653.0,0.04078453184195574,-1.1463405802932127,3.55771609833464,73.26056968747747,61.00850929970531,-2.747449437846676,-3.221829818374779,-4.987437340535308,-6.2457743780206485,21.212481987636842,2.0351524353027273,0.3658619430566361,3.008789253234859,1.0342762336103775,4.983302272859341,2.0215327434226182,3.9960457630471,-4.1422653264322165,92.62541358505231,25.53930300960664,0.9872565098122402,5,-2.1877899169921804,-2.271045684814446,-6.419982910156243,-6.540241241455071,-0.989826202392571,2,-0.0051392451002511,1.4411885991510005,41.50786209106445,1.3333300605786884,41.21184158325195,3.2222201858402215,40.7585563659668,-0.0051392451002511
5350,2001-05-17,43.95004653930664,43.95929718017578,43.12673568725586,43.15448760986328,2007525.0,0.017344742496897547,1.0454543324539247,0.4648639853063136,75.43859377147753,63.630879453531165,-3.092511455677446,-3.82326997401195,-5.705612482808064,-6.933934527454433,21.49505415781259,0.8325614929199219,0.5572459158053888,3.539778518676755,0.9720057634349502,6.10755127391856,2.2558921410558526,4.823664896297657,-4.541688543677019,99.74747632525465,32.59227650937082,1.283886377620901,5,-2.2201671600341797,-2.7567062377929688,-6.8223876953125,-7.289546966552734,-2.1739120483398438,3,-0.011787011486002252,-1.1463405802932127,43.20074081420898,1.4411885991510005,41.50786209106445,1.3333300605786884,41.21184158325195,-0.011787011486002252
5351,2001-05-18,42.543941497802734,43.70952987670898,42.321922302246094,43.4782600402832,2164703.0,-0.03199325489328797,-1.0134227073462236,-1.1744177683156638,66.59290561961555,65.07501985810953,-1.445399242518718,-2.264419482098063,-4.2989852712317855,-5.493626146696528,21.841573028818985,1.6281242370605469,0.6810765754584835,1.9629981994628878,-0.6986558859963168,4.624652284922092,0.6321711567332855,3.29382524219249,-2.680489583718497,55.780371966080885,-12.043194684254509,1.330827042729602,5,-0.7770595550537109,-1.3506011962890625,-5.416282653808594,-5.883441925048828,-0.3607788085937571,4,0.024135632830938114,1.0454543324539247,43.95004653930664,-1.1463405802932127,43.20074081420898,1.4411885991510005,41.50786209106445,0.024135632830938114
5352,2001-05-21,42.543941497802734,42.8769645690918,42.25716781616211,42.64569854736328,1332333.0,0.0,1.1967348318404596,0.10891044642055152,67.9458317023983,67.51660673851302,-1.1015197082894943,-2.0995797695698144,-4.29099667640439,-5.473846265150385,22.501297373947555,0.6197967529296875,0.8776591623039067,1.7900102615356417,-0.9114702277732079,4.491490750844491,0.4392700168812169,3.1407505061900665,-2.2709050571093456,55.000030321223036,-14.382776401265275,1.3507402446544245,5,-0.6753005981445312,-1.3506011962890625,-5.247457504272461,-5.61054801940918,-0.45328521728515625,0,0.034137839483551646,-1.0134227073462236,42.543941497802734,1.0454543324539247,43.95004653930664,-1.1463405802932127,43.20074081420898,0.034137839483551646
5353,2001-05-22,42.9232177734375,42.98797225952149,42.27566909790039,42.8769645690918,1673064.0,0.008914930358635331,7.105306565381954,-0.45454545454545453,69.06318180654335,68.63758318009728,-1.1783512880317204,-2.346339175164232,-4.611189637125165,-5.849399793571294,23.008398489717177,0.7123031616211009,1.0284704810069485,2.008786964416501,-0.8111801895228865,4.828754118355889,0.5988033874468073,3.418770541386195,-2.281555258795869,59.5667300354755,-12.533891908405465,1.4099835769696942,5,-0.7955589294433594,-1.7298774719238281,-5.383902549743652,-5.749305725097656,-0.8603134155273438,1,0.026724163673438106,1.1967348318404596,42.543941497802734,-1.0134227073462236,42.543941497802734,1.0454543324539247,43.95004653930664,0.026724163673438106
5354,2001-05-23,42.55319213867188,42.830711364746094,42.34967422485352,42.830711364746094,1453837.0,-0.008620640622022613,2.4666941580755504,-5.999999999999846,69.21397389742019,68.62821845732273,-0.5419179227673041,-1.8335333649260193,-4.173531611899499,-5.473149429155036,24.070107294047638,0.5735435485839773,1.2083616725169648,1.4884374618530316,-1.3450452871220264,4.32192021082809,0.07169608736550259,2.9051788363405606,-1.5797661574768327,17.391411532419518,-56.99887549562093,1.416741374487528,5,-0.4255332946777415,-1.3598518371582102,-5.0138769149780344,-5.379280090332038,-0.23126983642578836,2,0.02021736495639992,7.105306565381954,42.9232177734375,1.1967348318404596,42.543941497802734,-1.0134227073462236,42.543941497802734,0.02021736495639992
5355,2001-05-24,41.67437744140625,42.64569854736328,41.62812042236328,42.46068572998047,1797811.0,-0.020652145070615635,-1.3157766800649369,2.8333470790378734,59.50591932986312,68.0332745892001,0.4656236200557231,-0.8711541728942294,-3.2138333625465947,-4.5811558848329526,24.626673880087065,1.017578125,1.4026866326192433,0.5282165527343778,-2.275454783233954,3.3318878887027097,-0.8736191152497881,1.9300522207185438,-0.4023643403131274,2.222389205852336,-69.97175997347138,1.4018356679841641,5,0.6845493316650391,-0.4810371398925781,-3.885293960571289,-4.486589431762695,1.0730781555175781,3,0.012874509551211055,2.4666941580755504,42.55319213867188,7.105306565381954,42.9232177734375,1.1967348318404596,42.543941497802734,0.012874509551211055
5356,2001-05-25,42.46993637084961,42.60869598388672,41.62812042236328,41.62812042236328,1173858.0,0.01908988156000424,-1.329667341861635,-1.0705927442438121,65.91144983963905,68.27578767810466,-0.06889134605702196,-1.5678694403726183,-3.9116322033977156,-5.35046750824759,25.207696039127146,0.9805755615234375,1.5266907943788226,1.2099918365478501,-1.6156449341469852,4.0356286072426855,-0.20282654879957107,2.6228102218952714,-0.9291948618482238,61.90497563657651,-12.14029027078324,1.412818385347418,5,-0.08325767517089844,-1.2765960693359375,-4.680852890014648,-5.282148361206055,0.2682685852050781,4,-0.01633630608307246,-1.3157766800649369,41.67437744140625,2.4666941580755504,42.55319213867188,7.105306565381954,42.9232177734375,-0.01633630608307246
5357,2001-05-29,42.867713928222656,43.53376388549805,42.55319213867188,42.55319213867188,1052570.0,0.009366097323519229,-5.235318374772826,0.37362298744317773,65.15790259584105,68.01003647225284,-0.23141816380595515,-1.8146112893751507,-4.200538539499533,-5.724034043142979,25.724756231860134,1.0638275146484375,1.5527553104156482,1.4528203964233413,-1.3683809033084984,4.274021696155181,0.042219746557421445,2.863421046289261,-1.239593505859375,65.04855340674564,-7.581793724931714,1.41060064986592,5,-0.1896381378173828,-1.6743736267089844,-4.703977584838867,-5.679925918579102,-0.3237724304199219,1,-0.015968923375757504,-1.329667341861635,42.46993637084961,-1.3157766800649369,41.67437744140625,2.4666941580755504,42.55319213867188,-0.015968923375757504
5358,2001-05-30,42.571693420410156,43.135986328125,42.27566909790039,42.830711364746094,887933.0,-0.006905441897558484,-1.021738935554141,-0.8235294117647245,61.82966161445781,66.73993557525066,0.25856757766673155,-1.3541464659823106,-3.8195068575339874,-5.413586651842422,26.252226963418934,0.8603172302246094,1.636696016964791,1.0083261489868178,-1.7223030949654046,3.7389553929390402,-0.35698847298929337,2.373640770962929,-0.943572998046875,49.514666111503686,-20.68499788677181,1.3653146219761114,5,0.222015380859375,-1.3783531188964844,-4.19056510925293,-5.383905410766602,-1.193340301513679,2,-0.011299459834547165,-5.235318374772826,42.867713928222656,-1.329667341861635,42.46993637084961,-1.3157766800649369,41.67437744140625,-0.011299459834547165
5359,2001-05-31,43.26549530029297,43.50601196289063,42.64569854736328,42.66419982910156,821344.0,0.016297258204677867,-1.6956480164469583,-2.321443298969072,61.90976687511576,65.23673258676601,-0.4750382561988502,-1.861426706210139,-4.397607155439019,-6.081395380745036,27.016651861697323,0.9343185424804759,1.729032510563158,1.5231269836425767,-1.1580953225757398,4.204349289860893,0.18251583053341847,2.863738136751735,-1.404257202148436,85.92241463868699,17.797792677948337,1.3406111531091593,5,-0.5966701507568359,-2.072154998779297,-4.884366989135742,-6.077707290649414,-1.4061050415039062,3,-0.027795612509136536,-1.021738935554141,42.571693420410156,-5.235318374772826,42.867713928222656,-1.329667341861635,42.46993637084961,-0.027795612509136536
5360,2001-06-01,43.70952987670898,43.76503372192383,42.18316268920898,43.339500427246094,1212342.0,0.010263018447705274,5.576918501835859,0.6153870554350053,66.66669539318559,65.24493145049601,-1.0692176693458109,-2.063740898178473,-4.683801104414165,-6.495667668755026,27.95508442746928,1.5818710327148509,1.7954325834495322,1.7465324401855398,-0.8107533073302235,4.303818187701303,0.4678895664276581,3.0251753139434214,-1.6384858703613219,97.40261594954437,27.971791355282207,1.2786428737578834,6,-1.0129528045654226,-2.465311050415032,-5.333026885986321,-6.521741867065423,-1.498615264892571,4,-0.031746110708051445,-1.6956480164469583,43.26549530029297,-1.021738935554141,42.571693420410156,-5.235318374772826,42.867713928222656,-0.031746110708051445
5361,2001-06-04,44.15356063842773,44.22756576538086,43.70952987670898,43.70952987670898,893447.0,0.010158671643717643,-1.3333333333333652,1.1999876289935385,66.63181369187035,65.09892944932625,-1.4090938685339154,-2.301558828641852,-4.932053063063059,-6.885819107043169,28.713380369504492,0.5180358886718821,1.6766733037053072,1.9847352981567283,-0.5824844859651392,4.551955082278596,0.701125406095791,3.2683451902176657,-1.97039794921875,96.38011076114668,28.48045006179501,1.2836098920609345,6,-1.225717544555657,-2.775207519531243,-5.777057647705071,-6.965772628784173,-2.136909484863274,0,-0.03184579049056668,5.576918501835859,43.70952987670898,-1.6956480164469583,43.26549530029297,-1.021738935554141,42.571693420410156,-0.03184579049056668
5362,2001-06-05,44.30157470703125,44.394081115722656,43.34875106811523,43.96854782104492,1046516.0,0.0033522566801713616,3.0357140227244552,0.750008591065292,66.06386194232009,64.76567168663476,-1.432177032563935,-2.192601917779406,-4.914616896419005,-6.981315673544891,29.053607992623192,1.045330047607429,1.4596765180213254,1.8982440948486357,-0.5389297679847402,4.3354179576820115,0.6796571634319477,3.1168310262653236,-2.1184120178222727,95.81592845841553,30.15831094252914,1.218586931416687,6,-1.2904739379882812,-2.839963912963867,-5.925071716308594,-7.113786697387695,-1.1378364562988281,1,-0.03528925915873671,-1.3333333333333652,44.15356063842773,5.576918501835859,43.70952987670898,-1.6956480164469583,43.26549530029297,-0.03528925915873671
5363,2001-06-06,44.26456832885742,44.60684585571289,44.12580871582031,44.394081115722656,1305632.0,-0.0008353287308306978,-1.3636329556424025,-0.3888958889359801,57.55583781376092,63.470323232894856,-1.3241378302266398,-1.9349583230119407,-4.727370705139961,-6.870240889412585,29.46611009449101,0.4810371398925781,1.4029686416653533,1.6581850051879883,-0.682059388390698,3.9984293987666746,0.48806280839864513,2.8283072019773314,-1.7718770599365286,85.87779411162914,22.655231786349745,1.1701221967893431,6,-1.147085189819336,-2.696575164794922,-5.668360710144043,-7.053653717041016,-1.0175743103027344,2,-0.03887142461825288,3.0357140227244552,44.30157470703125,-1.3333333333333652,44.15356063842773,5.576918501835859,43.70952987670898,-0.03887142461825288
5364,2001-06-07,44.4033317565918,44.680850982666016,44.21831512451172,44.21831512451172,1610041.0,0.0031348645874833547,-3.9999381456052454,-1.4285588053371034,53.525190698380904,62.80579782939682,-1.3106930208983059,-1.860947039036219,-4.69806239121106,-6.924145373676012,29.627766675095422,0.4625358581542969,1.3428980163275526,1.6012962341308565,-0.646514434942155,3.849106903203868,0.4773908995943472,2.725201568667366,-1.5723757537841863,88.8889567684963,29.035444262949653,1.1239053345365073,6,-1.2488460540771484,-2.7983360290527344,-5.807124137878418,-7.192417144775391,-1.4986152648925781,3,-0.06812503742461296,-1.3636329556424025,44.26456832885742,3.0357140227244552,44.30157470703125,-1.3333333333333652,44.15356063842773,-0.06812503742461296
5365,2001-06-08,44.02405166625977,44.4958381652832,43.9407958984375,44.4958381652832,701677.0,-0.008541703411157231,1.3529383227141887,-2.549968041896005,63.69862336605931,62.559928221221305,-0.6292309232920772,-1.3244428396188042,-4.147775673182572,-6.4585808208911715,29.342349911204302,0.5550422668457031,1.2282822084694942,1.0790929794311594,-1.0928294967850363,3.251015455647355,-0.00686825867693841,2.1650542175392573,-0.8601145670776518,50.69444046712298,-9.27466169651506,1.0859612381080985,6,-0.5920448303222727,-2.4190559387207102,-5.427844047546394,-6.8131370544433665,-0.16651153564454546,4,-0.04916997244780441,-3.9999381456052454,44.4033317565918,-1.3636329556424025,44.26456832885742,3.0357140227244552,44.30157470703125,-0.04916997244780441
5366,2001-06-11,43.66327667236328,43.9407958984375,43.31174850463867,43.66327667236328,737783.0,-0.00819495208281773,1.266680412371134,-0.0,59.71109020951387,61.954726844962735,-0.090942642066004,-0.7746103965954916,-3.586241793438411,-6.00720425772672,29.194946480582544,0.7123031616211009,1.1316749169495282,0.5730819702148438,-1.3584121348238014,2.504576075253489,-0.3926650823044824,1.5388290227341699,1.0175743103027344,25.675811224233914,-33.47925970967391,0.9657470525193232,6,-0.23126983642578125,-2.0259037017822266,-5.067069053649902,-6.452362060546875,0.3792762756347656,0,-0.033262782164631965,1.3529383227141887,44.02405166625977,-3.9999381456052454,44.4033317565918,-1.3636329556424025,44.26456832885742,-0.033262782164631965
5367,2001-06-12,43.6910285949707,43.71878051757813,43.25624465942383,43.4320068359375,486450.0,0.0006355895553984414,1.9411650556086981,100.0,57.09404757960657,61.42854750775704,0.011593533639292275,-0.6399133508994908,-3.42517531577964,-5.939580710091249,28.99241645141346,0.462535858154304,1.210268929221968,0.47687454223633097,-1.2549424248207757,2.2086915092934376,-0.3890339412922259,1.3427830257648878,0.962440338134769,30.5195848462453,-27.402662632781023,0.865908483528554,6,-0.2590217590332031,-1.600372314453125,-5.094820976257324,-6.480113983154297,0.7030525207519531,1,-0.0383231408197835,1.266680412371134,43.66327667236328,1.3529383227141887,44.02405166625977,-3.9999381456052454,44.4033317565918,-0.0383231408197835
5368,2001-06-13,43.81128692626953,44.357078552246094,43.524513244628906,43.57076644897461,626764.0,0.0027524719642941786,-3.9999885453774873,0.9285724805231146,62.1863817824673,61.459282497462766,0.09573012030643469,-0.6100335705213524,-3.3871116257242804,-5.952641176829445,28.718654667829785,0.8325653076171875,1.1675466145008926,0.4819616317749009,-1.0689973005744662,2.032920564124268,-0.2935178343997791,1.257441097949581,0.7862930358886757,38.961098079539,-23.09297598943379,0.7754794661746828,6,-0.37928009033203125,-1.6836280822753906,-5.215079307556152,-6.600372314453125,-2.9324722290039062,2,-0.014780407538059204,1.9411650556086981,43.6910285949707,1.266680412371134,43.66327667236328,1.3529383227141887,44.02405166625977,-0.014780407538059204
5369,2001-06-14,42.97872161865234,43.76503372192383,42.8769645690918,43.75578308105469,837883.0,-0.01900344331401005,1.2325559093175802,-3.2307497105518053,62.74859548676609,61.02393806341615,0.9871477948538256,0.21612671275384798,-2.3692334750890964,-5.022170056306123,27.117694827639934,0.9343223571777344,1.090560679085712,-0.3395027160644588,-1.8974989993852631,1.2184935672563455,-1.118500857724861,0.43949542559594335,1.5652049313964937,6.28566985093434,-60.72033580588345,0.7789981416604024,6,0.8001861572265696,-0.7493038177490163,-4.188249588012688,-5.76780700683593,-3.7095260620117045,3,0.006241981841217159,-3.9999885453774873,43.81128692626953,1.9411650556086981,43.6910285949707,1.266680412371134,43.66327667236328,0.006241981841217159
5370,2001-06-15,43.4320068359375,43.75578308105469,42.36817932128906,42.36817932128906,1128240.0,0.010546735691841613,-1.6087006411451685,-1.369039086508711,60.07748685576461,60.29567952607107,0.5479821883722664,-0.2929798930765699,-2.6642029251837727,-5.373919670110112,24.99933118382256,1.387603759765625,1.0868248406453702,0.13968448638915731,-1.391070600223479,1.6704395730017936,-0.6256930569171644,0.905062029695479,1.0119019952539077,53.48825612127861,-13.577936790860335,0.7653775433063197,6,0.09250831604003906,-0.9435710906982422,-4.595281600952148,-6.174839019775391,-4.967620849609368,4,-0.01214059360024733,1.2325559093175802,42.97872161865234,-3.9999885453774873,43.81128692626953,1.9411650556086981,43.6910285949707,-0.01214059360024733
5371,2001-06-18,43.57076644897461,44.172061920166016,43.24699401855469,43.44125747680664,627521.0,0.003194869939150413,-2.571443298969072,0.12173869389979776,57.786868276310194,59.37601356318108,0.3552139799139695,-0.3698294072742314,-2.667206738618617,-5.41853766764838,23.80086005399823,0.9250679016113281,1.037767548945034,0.2271028518676772,-1.266391224055461,1.7205969277908153,-0.5196441860938918,0.9738498898292463,0.7070840214246132,60.464960163259676,-6.5732176761235195,0.7467470379615702,6,-0.04625129699707031,-1.0823307037353516,-4.470396041870117,-6.049953460693359,-4.6438446044921875,0,0.0065817910726095885,-1.6087006411451685,43.4320068359375,1.2325559093175802,42.97872161865234,-3.9999885453774873,43.81128692626953,0.0065817910726095885
5372,2001-06-19,43.99629974365234,44.21831512451172,43.4320068359375,43.4320068359375,538770.0,0.009766486324633838,-1.7868799264497113,4.3571723122238035,65.33860156404012,60.24076509098988,-0.13206447268270693,-0.7177776205373831,-2.936715209048266,-5.752961315617235,22.622554807421725,0.7863082885742188,0.9121459147358308,0.5800182342529254,-0.8908141770621683,2.050850645568019,-0.15539797140461786,1.3154344399104687,-1.6281204223632741,81.86037769142506,12.084869407740328,0.7354162056575455,6,-0.4717845916747976,-1.2765960693359304,-4.660037040710442,-6.475486755371087,-5.605918884277337,1,0.0010512976003711483,-2.571443298969072,43.57076644897461,-1.6087006411451685,43.4320068359375,1.2325559093175802,42.97872161865234,0.0010512976003711483
5373,2001-06-20,44.07030487060547,45.0508804321289,43.75578308105469,44.22756576538086,1241745.0,0.0016820761605937928,-2.29413705275923,-0.2786866406176096,59.99996208113874,60.96018413351853,-0.2643198347756055,-0.7393462748624131,-2.884914259308495,-5.719730799767049,21.571308220335723,1.2950973510742116,0.7500743480342749,0.5966690063476534,-0.8826442898308073,2.075982302526114,-0.14298764174157697,1.3363256544368838,-1.6651228332519565,63.44819937035568,-4.107831787222125,0.7396566480892289,6,-0.3607749938964844,-1.1378345489501953,-4.734042167663574,-6.549491882324219,-5.8741912841796875,2,0.007346812010214698,-1.7868799264497113,43.99629974365234,-2.571443298969072,43.57076644897461,-1.6087006411451685,43.4320068359375,0.007346812010214698
5374,2001-06-21,43.41350555419922,44.21831512451172,43.376502990722656,43.848289489746094,1069109.0,-0.014903443902525182,-2.3090810940499042,2.764730139478472,46.5065335084847,59.04995192712135,0.2651950794846556,-0.015589009877857052,-2.164904187890059,-4.968544335130076,20.316318349702446,0.8418121337890625,0.5605894177674031,-0.10314598083495952,-1.5184115670513307,1.3121196053814117,-0.8107787739431487,0.6044868122732296,-0.9024955810546942,38.96543780767699,-23.79011074374707,0.707632793108186,6,0.2960243225097656,-0.1896381378173828,-3.596207618713379,-5.786310195922852,-5.7354278564453125,3,-0.05838484647983977,-2.29413705275923,44.07030487060547,-1.7868799264497113,43.99629974365234,-2.571443298969072,43.57076644897461,-0.05838484647983977
5375,2001-06-22,42.210914611816406,43.4782600402832,42.18316268920898,43.228492736816406,1135050.0,-0.027700848550031187,-1.4137901614634618,2.3404225450972134,30.555604343911725,55.81045349761,1.322634338223331,1.2956896067597512,-0.8903013675074334,-3.692076360164343,19.57482967239028,1.2950973510742259,0.4401656752644172,-1.3325637817382798,-2.6148906714689275,-0.05023689200763215,-1.9737272266036072,-0.6914003368729524,2.839965820312493,0.9677354989327458,-55.15783989981785,0.6411634448653247,6,1.406106948852532,1.1285858154296875,-1.2395915985107422,-3.658649444580078,-4.440330505371094,4,-0.06969095747459297,-2.3090810940499042,43.41350555419922,-2.29413705275923,44.07030487060547,-1.7868799264497113,43.99629974365234,-0.06969095747459297
5376,2001-06-25,41.7761344909668,42.719703674316406,41.44310760498047,42.34967422485352,596280.0,-0.010300182425516557,-1.0597011250892439,0.5636321377159379,26.094599132654793,52.36607033683757,1.633334638623836,1.766390522611772,-0.38707682272146826,-3.1812092851079186,19.00766532063581,1.2765960693359375,0.32343569318187093,-1.7326538085937528,-3.1659176320088136,-0.2993899851786921,-2.449285720301283,-1.0160218968862225,3.2173915863037053,9.230816405077015,-40.144416411545635,0.7166319117075306,6,1.4708595275878906,1.4708595275878906,-0.31452465057373047,-2.960224151611328,-3.8852920532226562,0,-0.07927369405981688,-1.4137901614634618,42.210914611816406,-2.3090810940499042,43.41350555419922,-2.29413705275923,44.07030487060547,-0.07927369405981688
5377,2001-06-26,42.18316268920898,42.46068572998047,40.70305252075195,41.16558837890625,1162832.0,0.009743079468738092,1.2352924053918346,-1.7742001995343852,31.587571978910447,48.966202580886815,1.1062569304354213,1.3759959558014856,-0.7329398053979403,-3.511670005603712,17.98637087061531,1.7576332092285156,0.16754087437462317,-1.291398048400886,-2.8187308477582675,0.23593475095649552,-2.0550644480795768,-0.5277316487221952,2.6683466491699264,34.04251958970191,-10.272743227901131,0.7636663996786915,6,0.6938037872314524,0.6938037872314524,-0.7030515670776296,-3.3672523498535085,-4.0240516662597585,1,-0.07719290439926041,-1.0597011250892439,41.7761344909668,-1.4137901614634618,42.210914611816406,-2.3090810940499042,43.41350555419922,-0.07719290439926041
5378,2001-06-27,42.09065628051758,42.97872161865234,42.09065628051758,42.18316268920898,1050083.0,-0.0021929699622798005,-18.20008247422665,-0.09090875010777207,29.372913488273355,45.25779346994319,1.0382026116196812,1.507928775292207,-0.5579081749072401,-3.342652123980031,17.05538374870008,0.8880653381347585,0.04710319335854507,-1.3598526000976534,-2.960444158330567,0.24073895813526036,-2.160148379214114,-0.559556820981193,2.51194564880371,39.47368706626659,0.7637860362851256,0.8002957791164573,6,0.7863101959228516,0.7863101959228516,-0.5596656799316406,-3.2747459411621094,-3.6170196533203054,2,-0.08791203911104895,1.2352924053918346,42.18316268920898,-1.0597011250892439,41.7761344909668,-1.4137901614634618,42.210914611816406,-0.08791203911104895
5379,2001-06-28,42.062904357910156,42.55319213867188,41.766883850097656,41.766883850097656,502125.0,-0.0006593368946891109,-4.312525773195924,-3.2000000000002458,31.338014109119484,42.06451872031595,1.0307819624086676,1.5188377450596704,-0.4963534652365382,-3.252100922619455,15.916518013653357,0.7863082885742259,-0.06464128461041696,-1.327474975585936,-3.043522968115248,0.38857301694337565,-2.185498971850592,-0.4694509793212802,2.3057246068969732,49.00000549825156,11.31837161098968,0.8580239962646571,6,0.8140621185302734,0.8140621185302734,-0.40240478515625,-3.2469940185546875,-3.2747459411621094,3,-0.09192876313490239,-18.20008247422665,42.09065628051758,1.2352924053918346,42.18316268920898,-1.0597011250892439,41.7761344909668,-0.09192876313490239
5380,2001-06-29,42.321922302246094,42.63644790649414,41.78538513183594,41.78538513183594,718216.0,0.006157871128726011,-2.1724280127977247,1.8125,36.98379841448932,39.75306651344697,0.6679846547695476,1.2127098328294466,-0.6826714963730538,-3.4383473628985257,15.223372434416824,0.8510627746582031,-0.22131023128610394,-0.9990766525268526,-2.7720532756703022,0.773899970616597,-1.8855649640985774,-0.11258834095512782,1.8267720759177237,71.13818889520316,30.61857751432195,0.886488311571725,6,0.5550441741943359,0.5550441741943359,-0.6614227294921875,-3.506011962890625,-3.1637344360351562,4,-0.10972669368200538,-4.312525773195924,42.062904357910156,-18.20008247422665,42.09065628051758,1.2352924053918346,42.18316268920898,-0.10972669368200538
5381,2001-07-02,42.74745559692383,43.4782600402832,41.729881286621094,42.41443252563477,676057.0,0.010054677848485793,-1.0543475824850628,0.6206896551724006,41.49997800699377,37.10433056266404,0.12670771342615694,0.7129887744511905,-1.014448378973924,-3.7932133973051805,13.893881015934461,1.7483787536621094,-0.3168783314785344,-0.5032381057739244,-2.248505719780013,1.2420295082321644,-1.3758719127769723,0.3693957012291236,1.1945002697952773,73.66667399766874,30.5651087551241,0.8726338070030457,7,0.12951087951660156,0.12951087951660156,-0.9713220596313477,-3.9315452575683594,-4.107307434082031,0,-0.11642497596597678,-2.1724280127977247,42.321922302246094,-4.312525773195924,42.062904357910156,-18.20008247422665,42.09065628051758,-0.11642497596597678
5382,2001-07-03,42.73820495605469,42.89546585083008,41.7761344909668,42.55319213867188,778861.0,-0.00021640213996287905,3.4814967544864452,0.555555555555546,40.13603963229044,34.89722806834756,-0.06847030056880499,0.6314870443299299,-0.9081246580154456,-3.7241530170823935,12.907092122757014,1.1193313598632812,-0.43176520606714774,-0.43432025909423544,-2.1204489950560017,1.2518084768675308,-1.2773846270751221,0.40874410888665125,1.0094167099063895,57.67192419386159,13.466366413633018,0.8430643679808848,7,-0.27752113342285156,0.1387615203857422,-0.9481954574584961,-3.9222946166992188,-4.440334320068359,1,-0.11341989031347521,-1.0543475824850628,42.74745559692383,-2.1724280127977247,42.321922302246094,-4.312525773195924,42.062904357910156,-0.11341989031347521
5383,2001-07-05,42.543941497802734,43.36725234985352,42.36817932128906,42.59944534301758,562012.0,-0.004545428579691202,-3.9091096532333993,-0.30000000000001154,45.472083242953836,34.78228914995525,-0.1268282303414594,0.7275373082413097,-0.6373230986776832,-3.4626260474520763,11.69190801575421,0.9990730285644602,-0.5551690850929347,-0.5425523757934556,-2.168585620455758,1.0834808688688469,-1.3555689981246104,0.2704642465376992,1.0210060194457924,46.56086156826894,-2.34045913433512,0.8130166223311516,7,-0.45328521728515625,0.3330249786376953,-0.6082334518432617,-3.7280311584472656,-3.6077728271484375,3,-0.1030659200929932,3.4814967544864452,42.73820495605469,-1.0543475824850628,42.74745559692383,-2.1724280127977247,42.321922302246094,-0.1030659200929932
5384,2001-07-06,41.37835311889648,42.71045303344727,41.07307815551758,42.63644790649414,869556.0,-0.027397282383120447,1.328951009489897,22.66680412371147,31.375825343681214,34.87342481659629,0.804294740744453,1.744314053445592,0.5982051781054238,-2.23557371155902,10.604301950503295,1.6373748779296946,-0.7993888643983809,-1.556891822814947,-3.229273205621233,0.11548955999133881,-2.3930825142180936,-0.7207011314118006,2.0148806985622585,12.69238577392025,-34.156932839929624,0.8361906914031446,7,0.7123031616211009,1.4986133575439524,0.6151714324951243,-2.5624427795410085,-2.4514312744140554,4,-0.07019893912531505,-3.9091096532333993,42.543941497802734,3.4814967544864452,42.73820495605469,-1.0543475824850628,42.74745559692383,-0.07019893912531505
5385,2001-07-09,41.85939025878906,42.09065628051758,41.35060119628906,41.62812042236328,933984.0,0.01162533314243741,1.1333326002331259,-0.1838254467832204,35.38705682548843,35.90592011580003,0.2996627781918235,1.1518466749434708,0.1780355586460729,-2.6589633652104965,9.799172537995645,0.7400550842285156,-1.0209065023681845,-0.9676216125488253,-2.6234094098027043,0.6881661847050538,-1.7955155111757648,-0.13972771392188577,1.5078620910644602,32.69241749457577,-11.920952954739768,0.827893898626939,7,0.23126602172851562,1.0175762176513672,0.07169246673583984,-3.0434799194335938,-2.867717742919922,0,-0.07337020016425488,1.328951009489897,41.37835311889648,-3.9091096532333993,42.543941497802734,3.4814967544864452,42.73820495605469,-0.07337020016425488
5386,2001-07-10,42.210914611816406,42.85846328735352,41.877891540527344,42.04440307617188,664383.0,0.00839774184129527,-2.9259411989309183,0.7199881239072038,34.559972341571125,36.23618682276233,0.018213082217016563,0.7230049478502423,-0.11205311672492257,-2.949767767291007,9.431771706328133,0.9990730285644602,-1.1337255002637505,-0.5434791564941435,-2.1720094644260257,1.0850511514377388,-1.3577443104600846,0.27078599747179766,0.9964857482910219,49.59677687544464,9.294415926015425,0.8142651539659429,7,0.06475448608398438,0.6660518646240234,-0.24051666259765625,-3.3950042724609375,-3.8205337524414062,1,-0.0723207912853634,1.1333326002331259,41.85939025878906,1.328951009489897,41.37835311889648,-3.9091096532333993,42.543941497802734,-0.0723207912853634
5387,2001-07-11,42.01665115356445,42.867713928222656,41.72063064575195,42.55319213867188,496503.0,-0.004602209168847793,-1.0327867744236119,-3.222245131729848,32.601862642252854,36.59495895098227,0.20827533332474957,0.8278403444881661,0.156373517213801,-2.7026829285269827,9.153439354354266,1.1470832824707031,-1.0645381304918118,-0.6540237426757827,-2.2516752727322213,0.943627787380656,-1.452849507704002,0.14480202235243667,1.040488336181646,41.129091259785305,3.599427724829418,0.798825765028218,7,0.2590179443359375,0.8603153228759766,0.13644695281982422,-3.0666065216064453,-4.014801025390625,2,-0.08036106871968574,-2.9259411989309183,42.210914611816406,1.1333326002331259,41.85939025878906,1.328951009489897,41.37835311889648,-0.08036106871968574
5388,2001-07-12,43.16373825073242,43.23774337768555,41.85939025878906,41.90564346313477,834100.0,0.02730077399494646,-1.0410956582648876,-2.344825134552856,48.04631902334749,38.451437274785384,-0.8611461965716813,-0.39025547505524116,-0.8963239592270043,-3.780436575087421,8.197112754974672,1.3783531188964844,-0.8919623217675081,0.5254407882690444,-0.999473646515753,2.0503552230538418,-0.23701642912335075,1.2878980056614395,-2.4606857299804688,96.58122068044283,56.786311661178665,0.7624572173923978,7,-0.8880691528320312,-0.2867717742919922,-0.9273824691772461,-4.130435943603516,-4.91212081909179,3,-0.11273044949167554,-1.0327867744236119,42.01665115356445,-2.9259411989309183,42.210914611816406,1.1333326002331259,41.85939025878906,-0.11273044949167554
5389,2001-07-13,43.24699401855469,43.61701965332031,42.36817932128906,43.39500427246094,1140239.0,0.0019288358978233333,3.218762886597938,-0.11764634538298803,59.824591103239925,40.98930312909101,-0.8479458507454467,-0.47682975471514766,-0.8849605503941405,-3.807055335801593,8.033383195663541,1.24884033203125,-0.7652517148746156,0.59528293609619,-0.9468620871868723,2.1374279593792522,-0.1757895755453447,1.3663554477377247,-2.493247680664062,83.67355182721569,37.357568902940976,0.7710725116415319,7,-0.9019451141357422,-0.3700275421142578,-0.9042558670043945,-3.714153289794922,-5.15263748168946,4,-0.09967919032825434,-1.0410956582648876,43.16373825073242,-1.0327867744236119,42.01665115356445,-2.9259411989309183,42.210914611816406,-0.09967919032825434
5390,2001-07-16,42.90471649169922,43.3857536315918,42.82146072387695,43.24699401855469,770969.0,-0.007914481332705336,-1.2181801823416507,2.312525773195876,60.89283781305988,43.14406532976502,-0.46299394302306496,-0.1855965873514549,-0.4375649991190471,-3.3896156586547193,8.38518848822758,0.5642929077148438,-0.617005864598589,0.27936992645263814,-1.224152398645522,1.7828922515507983,-0.47239123609644196,1.0311310890017182,-2.036439221191408,62.43897434659553,10.959724494608594,0.7517611625490792,7,-0.5596675872802734,-0.027750015258789062,-0.5249757766723633,-3.3348731994628906,-4.6438446044921875,0,-0.09271229301763084,3.218762886597938,43.24699401855469,-1.0410956582648876,43.16373825073242,-1.0327867744236119,42.01665115356445,-0.09271229301763084
5391,2001-07-17,43.85754013061523,44.033302307128906,43.015724182128906,43.015724182128906,744269.0,0.022207899662974206,-1.4175786330247375,-2.459454338764663,64.6203676809559,45.86454622406118,-1.3877267936813453,-1.1761353625068054,-1.2958892511486582,-4.257871629777711,8.567673596663479,1.1285858154296875,-0.45474662971783886,1.2178548812866126,-0.3284903742034686,2.7642001367766937,0.444682253541572,1.9910275090316532,-2.8793131647949153,92.40003760806101,37.11587537869403,0.7731726277450404,7,-1.304349899291985,-0.9805736541747976,-1.339038848876946,-4.287696838378899,-5.3376502990722585,1,-0.11094711651074607,-1.2181801823416507,42.90471649169922,3.218762886597938,43.24699401855469,-1.0410956582648876,43.16373825073242,-0.11094711651074607
5392,2001-07-18,44.04255294799805,44.62534713745117,43.524513244628906,43.81128692626953,1106836.0,0.004218495082757068,-1.735625210330984,0.27472278488469803,66.7726543825811,48.231276350686436,-1.5290570258397551,-1.4308666107045553,-1.3685861351174395,-4.336589617330638,8.882329939306407,1.1008338928222656,-0.334636598509384,1.400555038452147,-0.1544470945235119,2.955557171427806,0.6230539719643176,2.1780561049399765,-2.88102146169922,78.92974420718294,20.751503182567085,0.7775010664878284,7,-1.1933403015136719,-1.1655864715576172,-1.5078630447387695,-4.472709655761719,-5.272895812988274,2,-0.1283343428183349,-1.4175786330247375,43.85754013061523,-1.2181801823416507,42.90471649169922,3.218762886597938,43.24699401855469,-0.1283343428183349
5393,2001-07-19,44.394081115722656,45.32839965820313,44.04255294799805,44.04255294799805,1642039.0,0.007981557475554846,-6.31575349155195,1.5200164948453607,68.97590997447533,52.40906353188578,-1.7774627836421857,-1.851839333122527,-1.6204841646930106,-4.600412666497007,8.664450427638029,1.2858467102050852,-0.2543638427555521,1.7358943939209013,0.1130221193530545,3.358766668488748,0.9244582566369814,2.547330531204821,-2.955444377331645,68.43753382714506,8.722466028285112,0.8114361372839234,7,-1.0545806884765625,-1.3783550262451172,-1.6327495574951172,-4.824237823486328,-5.078632354736328,3,-0.14398836121612957,-1.735625210330984,44.04255294799805,-1.4175786330247375,43.85754013061523,-1.2181801823416507,42.90471649169922,-0.14398836121612957
5394,2001-07-20,40.878814697265625,42.55319213867188,40.76780700683594,42.55319213867188,3595298.0,-0.07918322285562662,1.1325957788065373,-4.763138761380797,42.32284391366889,53.17970654168361,1.8545142744066183,1.5429034771313965,1.9463738593056092,-1.0243772113664846,8.476402868533278,3.6262741088867188,-0.24915961514203389,-1.6526374816894531,-3.4168769253401265,0.1116019619612203,-2.5347572035147934,-0.7705177598641129,4.449584960937507,2.4340628272601617,-53.529527060300126,0.8821197218253368,7,2.1692886352539062,2.136911392211914,1.9010181427001953,-1.3089714050292969,-0.9898223876953125,4,-0.06426794135498082,-6.31575349155195,44.394081115722656,-1.735625210330984,44.04255294799805,-1.4175786330247375,43.85754013061523,-0.06426794135498082
5395,2001-07-23,39.26919555664063,39.45420837402344,37.44680786132813,39.03792953491211,3766636.0,-0.03937538679986874,5.676961141950809,-0.13812060292348996,33.56644415343145,53.069314520779194,3.417457438840067,3.0786821504979542,3.5681741101708795,0.6192478117646161,9.573983509186279,3.432006835937493,-0.3152878658629703,-3.11517066955566,-5.404342308147768,-0.8259990309635512,-4.259756488851714,-1.9705848502596055,6.0592041015625,23.122076634761328,-29.3380471813348,1.144585819296054,7,2.118408203125,2.118408203125,3.734967231750481,0.6382980346679616,0.268268585205071,0,-0.029917572874159193,1.1325957788065373,40.878814697265625,-6.31575349155195,44.394081115722656,-1.735625210330984,44.04255294799805,-0.029917572874159193
5396,2001-07-24,38.46438598632813,39.38945388793945,38.29787063598633,38.62164688110352,2094870.0,-0.02049467932572413,-3.452792020353571,-0.6799999999999791,31.219524951320437,52.91572144400893,4.062107377585939,3.818435750077313,4.389185847224603,1.462295600334265,10.11659741216063,1.091583251953125,-0.21770851840364003,-3.754392814636226,-6.632234571240282,-0.8765510580321703,-5.193313692938254,-2.3154719363341982,6.548749999999998,12.910819936189325,-37.283538491634616,1.4389208783020297,7,2.9232177734375,2.9232177734375,4.542089462280266,1.4431076049804616,0.6845512390136648,1,-0.005290974856414943,5.676961141950809,39.26919555664063,1.1325957788065373,40.878814697265625,-6.31575349155195,44.394081115722656,-0.005290974856414943
5397,2001-07-25,38.92692184448242,39.30619812011719,38.28862380981445,38.3441276550293,1754787.0,0.012025042030274324,-1.9333282016318811,-3.705906610066707,34.47181776912208,51.40744352687277,3.4812983462124834,3.2669401696659364,3.933947943404391,1.0376784786757867,10.136767854482356,1.0175743103027344,-0.16666632679869053,-3.129044914245604,-6.361911365288847,0.10382153679763917,-4.745478139767229,-1.5126116887239789,5.7835610168457094,18.779378852646815,-30.55788595470476,1.6164332255216232,7,2.4606819152832102,2.4606819152832102,4.079553604125977,0.9805717468261719,-0.027755737304694605,2,-0.010456311304695376,-3.452792020353571,38.46438598632813,5.676961141950809,39.26919555664063,1.1325957788065373,40.878814697265625,-0.010456311304695376
5398,2001-07-26,38.390380859375,38.98242568969727,37.94634628295898,38.98242568969727,1434379.0,-0.01378328826643338,2.5000032216286905,-1.0158729119757153,36.43998167712478,48.809153590637756,3.653764823588581,3.701847764936929,4.462159611956288,1.6057105401640257,10.712665381954977,1.0360794067382955,-0.15595789816703842,-3.480572128295897,-7.10490468512495,0.14376042853315596,-5.292738406710427,-1.668405849881367,6.029555001953135,18.478299845809836,-34.028062965237304,1.8121662784145267,7,2.997222900390632,2.997222900390632,4.731728553771973,1.9888973236083984,0.8325614929199219,3,0.009879461134393752,-1.9333282016318811,38.92692184448242,-3.452792020353571,38.46438598632813,5.676961141950809,39.26919555664063,0.009879461134393752
5399,2001-07-27,38.19611358642578,38.89916610717773,37.69657516479492,38.39963150024414,1026085.0,-0.005060311166508735,1.0000063441511802,0.3437542283876996,32.93103705699713,45.70228683996412,3.4153825785608447,3.785664432081937,4.591093542494534,1.810275339108614,11.11413121863947,1.2025909423828054,-0.12698425439396033,-3.4814998626709013,-7.458141702867678,0.49514197752587563,-5.46982078276929,-1.4931789425725128,5.944897154902357,37.32716617131715,-16.954956568953484,1.9883209200983867,7,3.191490173339851,3.191490173339851,5.124886512756348,2.3681793212890625,1.211841583251946,4,0.029304949364229005,2.5000032216286905,38.390380859375,-1.9333282016318811,38.92692184448242,-3.452792020353571,38.46438598632813,0.029304949364229005
5400,2001-07-30,37.678077697753906,38.19611358642578,37.16003799438477,38.18686294555664,870854.0,-0.013562528750463598,2.929839030566079,2.499953140522202,29.202063382934213,41.76691969573949,3.4800122668841666,4.150769032709583,5.0122733756331,2.3258045559412253,11.70274788894314,1.0360755920410085,-0.3256331496529228,-3.767343521118164,-8.11095029883316,0.5762632565968318,-5.939146909975662,-1.5955401322606662,6.195164928374233,23.23656635205681,-30.331278849940947,2.1718033888574975,7,3.566141128540046,3.566141128540046,5.788620948791504,3.6355209350585938,1.683624267578125,0,0.058679071409956984,1.0000063441511802,38.19611358642578,2.5000032216286905,38.390380859375,-1.9333282016318811,38.92692184448242,0.058679071409956984
5401,2001-07-31,37.77058410644531,38.14060974121094,37.44680786132813,37.44680786132813,1676307.0,0.002455178563871341,-3.2856873556719477,-0.6363711340206046,30.334209307231475,37.718203576256194,2.7192250428842613,3.864421362305805,4.867318785295851,2.2239185686000553,13.127327820705965,0.6938018798828054,-0.6386231753151321,-3.4259935379028335,-8.018631606235289,1.1666445304296218,-5.722312572069065,-1.1296745037366023,5.699866241778224,28.44830191093874,-25.59030328291673,2.2963190341662285,7,3.47363471984864,3.47363471984864,5.707676887512207,3.968547821044922,1.100830078125,1,0.04677926161853785,2.929839030566079,37.678077697753906,1.0000063441511802,38.19611358642578,2.5000032216286905,38.390380859375,0.04677926161853785
5402,2001-08-01,37.89084243774414,38.4366340637207,37.826087951660156,38.390380859375,1601718.0,0.003183915053045494,1.062499597296409,-1.5428507469720871,23.01137606138039,32.61103314146787,1.826673134202963,3.5440986198887714,4.694928316779112,2.098577451519489,14.529741022821408,0.6660499572753906,-0.962840664420753,-3.0633670806884794,-7.822070250905149,1.6953360895281904,-5.442718665796818,-0.684015495580141,5.200983169249071,40.10148034027692,-8.20234007282265,2.3793515851083358,8,1.9657726287841868,3.353376388549812,5.356151580810547,3.8482894897460938,0.31452178955078125,2,0.03320313581480128,-3.2856873556719477,37.77058410644531,2.929839030566079,37.678077697753906,1.0000063441511802,38.19611358642578,0.03320313581480128
5403,2001-08-02,38.15911102294922,38.390380859375,37.74283218383789,37.74283218383789,1059812.0,0.007080037495757807,-2.1111294387170676,-0.8333269696298615,24.442382601417336,30.624315217884362,0.649238780846261,3.0888534082761794,4.364342968368817,1.849776761574411,16.08165769122332,0.6475486755371094,-1.4266074203920596,-2.57585697174072,-7.429265025863302,2.277551082381862,-5.002560998802011,-0.14915294467942886,4.576807327287483,57.44677584217667,13.054484825454274,2.4267040270612923,8,0.1480121612548828,3.0851078033447337,4.717855453491211,3.5800209045410156,-0.4717826843261719,3,0.019393928851839215,1.062499597296409,37.89084243774414,-3.2856873556719477,37.77058410644531,2.929839030566079,37.678077697753906,0.019393928851839215
5404,2001-08-03,38.47363662719727,38.80665969848633,37.98334884643555,38.15911102294922,928687.0,0.008242477243741275,-1.4722195176430835,0.7555647193585509,27.67942549713861,29.970202033851823,-0.04731618085070011,2.683120985636343,4.001799436472588,1.5625061935317817,16.862583330870955,0.8233108520507812,-1.9647729638956974,-2.1160955429077077,-7.061412572920787,2.8292214871053716,-4.588754057914251,0.3565629720988355,3.9277289016883117,79.77537460732292,36.10992952075209,2.4726585150065405,8,-0.19889068603516336,2.7705821990966797,4.403329849243157,3.2654953002929616,-3.8020362854003977,4,0.019475822687579303,-2.1111294387170676,38.15911102294922,1.062499597296409,37.89084243774414,-3.2856873556719477,37.77058410644531,0.019475822687579303
5405,2001-08-06,38.78815841674805,39.21369171142578,38.41813278198242,38.47363662719727,1007924.0,0.008174995064761825,-2.739148363962349,0.9999878715842898,22.709155983002546,29.024605481816504,-0.48863400668978585,2.241643033448213,3.67025562317054,1.2882754599108779,17.547953299059042,0.7955589294433594,-2.603740881234941,-1.6480121612548828,-6.61800158367501,3.3219772611652445,-4.1330068724649465,0.8369825499551808,3.2987274600674894,75.91617045714597,36.828426174676125,2.4849947112100628,8,-0.5550403594970703,2.4560604095459055,4.088808059692383,2.9509735107421875,-4.079555511474602,0,0.015979019840809627,-1.4722195176430835,38.47363662719727,-2.1111294387170676,38.15911102294922,1.062499597296409,37.89084243774414,0.015979019840809627
5406,2001-08-07,39.15818786621094,39.22294235229492,38.62164688110352,38.85291290283203,814642.0,0.00953975297015175,1.7659507264686976,0.9706003638569048,24.218764786778394,27.885377372667204,-0.8380252329599287,1.7193359012679252,3.2615058012358134,0.9640519395031575,18.979453270653174,0.6012954711913991,-2.779177008280108,-1.1253463745117216,-6.053169465513804,3.802476716490361,-3.589257920012763,1.3385651709893196,2.6330871376587552,95.62502255143015,59.033339991294625,2.463911545501042,8,-0.9666976928710938,2.086030960083015,3.718778610229492,2.580944061279297,-5.559669494628906,1,0.005197229754768662,-2.739148363962349,38.78815841674805,-1.4722195176430835,38.47363662719727,-2.1111294387170676,38.15911102294922,0.005197229754768662
5407,2001-08-08,38.6401481628418,39.4449577331543,38.57539367675781,38.99167251586914,1095810.0,-0.013229409520662427,-2.615400475812847,-1.151500762252268,20.153549952213467,26.07577384767706,-0.4078299783158883,2.0779858820864945,3.7211836138081225,1.5275658225412627,20.276784534147414,0.8695640563964844,-2.7331464895015003,-1.4745609283447294,-6.383700137317263,3.434578280627804,-3.929130532830996,0.9800086761415372,2.8732526204588,52.71737912425314,19.321442342466717,2.4545696044862666,8,-0.3376502990722656,2.6040706634521555,4.236818313598633,3.0989837646484375,-6.216464996337891,2,0.005985122540262733,1.7659507264686976,39.15818786621094,-2.739148363962349,38.78815841674805,-1.4722195176430835,38.47363662719727,0.005985122540262733
5408,2001-08-09,38.29787063598633,38.85291290283203,38.18686294555664,38.66790008544922,650654.0,-0.008858080083259612,-1.2499983891856368,1.0526424308193163,30.042918201742054,25.754871752648715,-0.08946303409194911,2.147117617232425,4.009461745114159,1.9025631206396838,22.033977661550118,0.6660499572753906,-2.5851455744701894,-1.573545074462892,-6.3262466152801125,3.1791564663543284,-3.949895844871506,0.8028056959457217,2.954328379979316,21.51887501565958,-15.141116133062603,2.3763507704086115,8,0.004627227783203125,2.9463481903076243,4.370954513549805,3.4412612915039062,-7.224790573120117,3,-0.002415445223330037,-2.615400475812847,38.6401481628418,1.7659507264686976,39.15818786621094,-2.739148363962349,38.78815841674805,-0.002415445223330037
5409,2001-08-10,38.9361686706543,39.1951904296875,38.00185012817383,38.36262512207031,426671.0,0.016666671646966114,1.186431734072332,-1.5499943299553613,46.9696811918978,27.729051509200225,-0.6836361932631263,1.2324950487363253,3.3011013130061713,1.311368212734763,23.42659423096764,1.1933403015136719,-2.49416549039929,-0.7197057723999052,-5.21168257434352,3.7722710295437096,-2.965694173371716,1.5262826285719058,2.070500684016494,64.74351179745283,25.281703996681117,2.2459884009718074,8,-0.49028587341308594,2.3080501556396555,3.547642707824707,2.8029632568359375,-5.3654022216796875,4,-0.03207404258479307,-1.2499983891856368,38.29787063598633,-2.615400475812847,38.6401481628418,1.7659507264686976,39.15818786621094,-0.03207404258479307
5410,2001-08-13,38.92692184448242,39.38945388793945,38.60314559936523,39.08418273925781,760592.0,-0.0002374868017983589,1.0482027077381877,-0.2741917246975411,54.92127246618448,30.46094741575056,-0.5348572485609822,0.9786306621243881,3.224419006309134,1.3852765945725878,24.82417981021998,0.7863082885742259,-2.399421643668333,-0.5300628662109403,-4.761028135442238,3.7009024030203577,-2.645545500826586,1.585419768404705,1.848949628571205,64.10275388446269,20.40326967438228,2.115482634615649,8,-0.3330268859863281,2.3172969818115305,3.556889533996582,2.8122100830078125,-5.152637481689453,0,-0.10931564328887988,1.186431734072332,38.9361686706543,-1.2499983891856368,38.29787063598633,-2.615400475812847,38.6401481628418,-0.10931564328887988
5411,2001-08-14,38.99167251586914,39.1489372253418,38.66790008544922,38.76040649414063,478775.0,0.0016633904844931546,-1.3111294387170676,-1.4705882352940725,50.75264049377898,33.54331013046151,-0.45615009907390913,0.5593273672886738,3.0584053092763384,1.4008435090459628,25.732232190250205,0.4810371398925781,-2.240095386863942,-0.22201881408691548,-3.912628885534474,3.468591257360643,-2.067323849810691,1.6232862216368602,1.5672489484643535,68.58964530983182,20.83996368273651,1.8453050357237788,8,-0.3977775573730469,2.252546310424812,3.4921388626098633,2.7474594116210938,-4.865863800048835,1,-0.10984575254761231,1.0482027077381877,38.92692184448242,1.186431734072332,38.9361686706543,-1.2499983891856368,38.29787063598633,-0.10984575254761231
5412,2001-08-15,38.390380859375,39.32469940185547,38.29787063598633,38.92692184448242,645681.0,-0.015421027560421297,-1.8461298525532241,-2.320016494845432,49.99999999999999,36.3830453969707,0.24971288331190777,0.7541254452516029,3.5445873884506653,2.061899078543661,26.31592885517196,1.0268287658691406,-1.9907674050976212,-0.5407018661499023,-3.4592612065484616,2.377857474248657,-1.999981536349182,0.9185778040493773,1.9646075967615673,28.00012096153423,-22.48340767300126,1.4592796701992814,8,0.3237724304199219,2.8538379669189524,4.18593692779541,3.399629592895508,-3.839038848876946,2,-0.12481935267445488,-1.3111294387170676,38.99167251586914,1.0482027077381877,38.92692184448242,1.186431734072332,38.9361686706543,-0.12481935267445488
5413,2001-08-16,38.00185012817383,38.16836166381836,37.74283218383789,38.15911102294922,752592.0,-0.010120522967051793,3.8421052631578947,0.29310136436996537,47.87018968172248,38.626463639702244,0.6856987825397809,0.6737558991314216,3.8123134798636897,2.4995310217686963,26.56026734545463,0.6475486755371094,-1.7615062376549844,-0.6096210479736328,-2.019102992373476,0.7998608964262104,-1.3143620201735544,0.09511992422628879,2.1614413002576285,15.730264194304672,-34.91308827590091,0.7047409721999234,8,0.5920448303222656,3.2423686981201243,4.574467658996582,3.7881603240966797,-2.312671661376953,3,-0.14678672072164134,-1.8461298525532241,38.390380859375,-1.3111294387170676,38.99167251586914,1.0482027077381877,38.92692184448242,-0.14678672072164134
5414,2001-08-17,38.25161743164063,38.3441276550293,37.80758666992188,37.80758666992188,464614.0,0.0065725037761157346,-1.4166838487972189,-2.823529411764706,56.68101073227617,42.40111416739931,0.44826606915037104,0.22880477500788743,3.437679680085303,2.3073149408983724,27.832520950340108,0.5365409851074148,-1.4571857473786025,-0.22849388122558167,-1.1552967298573762,0.6983089674062128,-0.6918953055414789,0.23490754309031558,1.731478790748021,30.89873323881318,-22.252554637344545,0.46340142431589765,8,0.34227752685546164,2.9926013946533203,4.324700355529778,3.5383930206298757,-2.7104530334472727,4,-0.1876662439595702,3.8421052631578947,38.00185012817383,-1.8461298525532241,38.390380859375,-1.3111294387170676,38.99167251586914,-0.1876662439595702
5415,2001-08-20,38.09435653686523,38.28862380981445,37.576316833496094,38.25161743164063,520393.0,-0.004111222095547817,5.159862767413858,-0.35416666666669866,53.71548592646152,45.6785276273641,0.5551403759019564,0.30939991722844695,3.4778994181792484,2.523717047878499,27.575907606241056,0.7123069763183594,-1.1735119631612463,-0.3270128250122113,-1.189959696392286,0.5359340463678635,-0.7584862607022487,0.10446061067782608,1.7193561918431897,29.629653872335567,-25.545660475425052,0.4314734356900375,8,0.41628074645996804,3.149862289428725,4.51665115356446,3.6956539154052805,-2.4051780700683523,0,-0.11874698772016223,-1.4166838487972189,38.25161743164063,3.8421052631578947,38.00185012817383,-1.8461298525532241,38.390380859375,-0.11874698772016223
5416,2001-08-21,38.26087188720703,38.78815841674805,38.09435653686523,38.09435653686523,397808.0,0.004371129098365456,-7.333188243109498,-1.0588477865372448,54.20170578833148,49.461656053599434,0.2770945709084103,0.13371151044573537,3.2054953347549926,2.4329777111278332,27.09735998071113,0.6938018798828196,-0.9385571409209206,-0.15032176971435263,-1.015928377626004,0.7152848381972987,-0.5831250736701818,0.2824815342414766,1.3936203574419679,39.153619242114814,-17.187828626204727,0.43280330395582656,8,0.2220134735107422,2.983346939086921,4.350135803222656,3.5291385650634766,-2.6364517211914062,1,-0.11726307590795404,5.159862767413858,38.09435653686523,-1.4166838487972189,38.25161743164063,3.8421052631578947,38.00185012817383,-0.11726307590795404
5417,2001-08-22,38.51988983154297,38.92692184448242,37.71508026123047,38.482887268066406,893987.0,0.006769786770660202,1.847818486611505,0.22221713133718785,54.10528874535539,52.135252780667585,-0.0008671517747984581,-0.16586789792464174,2.840520607896039,2.243887400430175,26.69425860424483,1.2118415832519531,-0.6719876091763339,0.12904777526855327,-0.704032853967675,0.9621284045047815,-0.2874925393495573,0.5455880898866639,0.984935158090174,69.86298661499832,13.097018806070494,0.4165403146181132,8,-0.03700447082519531,2.7243289947509837,4.195188522338867,3.270120620727539,-3.043479919433601,2,-0.1140730447293351,-7.333188243109498,38.26087188720703,5.159862767413858,38.09435653686523,-1.4166838487972189,38.25161743164063,-0.1140730447293351
5418,2001-08-23,38.76965713500977,39.02867889404297,38.16836166381836,38.51988983154297,644276.0,0.006484112611928605,1.2409614610710613,6.750000000000192,53.418791369137814,52.8518205781387,-0.19743623317324932,-0.4066110370809568,2.481637361873929,2.0484851495906113,26.075362777930643,0.8603172302246094,-0.43091901303125724,0.35985126495361897,-0.49027800903670027,1.2099805389439382,-0.06521337204154065,0.7849159019487786,0.5944806349084644,82.16548296946951,27.14059139458515,0.42506463699516106,8,-0.2867717742919993,2.4745616912841797,4.09343242645263,3.0527305603027273,-3.209991455078132,3,-0.10880455067791905,1.847818486611505,38.51988983154297,-7.333188243109498,38.26087188720703,5.159862767413858,38.09435653686523,-0.10880455067791905
5419,2001-08-24,39.31544876098633,39.31544876098633,38.71415328979492,38.7326545715332,743079.0,0.014077803785468523,1.063491647902812,2.3333486063382307,55.78095070805413,52.947340382790884,-0.7641250064602616,-0.9109501151583572,1.8576623800571355,1.5773274866477038,25.190499608904727,0.6012954711914062,-0.07333785310930807,0.8496761322021484,-0.08444862662563679,1.7838008910299337,0.38261375278825227,1.3167385116160446,-2.1554107666015554,100.0,45.65067602588724,0.4670623794138942,8,-0.8649406433105469,0.5411663055419993,3.8621644973754883,3.0989818572998047,-4.690101623535156,4,-0.0922352512427097,1.2409614610710613,38.76965713500977,1.847818486611505,38.51988983154297,-7.333188243109498,38.26087188720703,-0.0922352512427097
5420,2001-08-27,39.88899230957031,40.28677368164063,39.77798461914063,40.240516662597656,977224.0,0.014588248809539905,1.291644473462582,-0.6031706550767136,57.66991224136822,53.71592613252302,-1.3263244362747884,-1.3811785450172849,1.1963751572761012,1.0646381363835502,23.65038310457221,0.971324920654304,0.14205967480786086,1.312673950195311,0.2558184510967294,2.3695294492938928,0.7842462006460238,1.8411016997445984,-2.6858460998535065,84.53231754168905,33.94158532810761,0.5284277495492908,8,-0.9574470520019531,-1.16558647155761,3.1429224014282227,2.562440872192383,-5.161888122558594,0,-0.10899818871417832,1.063491647902812,39.31544876098633,1.2409614610710613,38.76965713500977,1.847818486611505,38.51988983154297,-0.10899818871417832
5421,2001-08-28,39.5374641418457,39.96299743652344,39.13043594360352,39.61146926879883,666220.0,-0.008812661021779467,1.1428459219840565,0.21052631578947367,59.758552309517626,54.800209722469425,-0.9937358673737648,-0.9386164773679084,1.4497924568397238,1.4620051412270456,22.23169991722719,0.8325614929199148,0.16962606704570504,0.8728017807006836,-0.1957912065812124,1.9413947679825796,0.33850528705973915,1.407098274341628,-2.210972833251944,70.8631855629424,19.692913362281082,0.5342964936409473,8,-0.6059188842773438,-0.8140583038330007,1.850139617919929,1.850139617919929,-3.4320068359375,1,-0.09733263775447543,1.291644473462582,39.88899230957031,1.063491647902812,39.31544876098633,1.2409614610710613,38.76965713500977,-0.09733263775447543
5422,2001-08-29,39.1489372253418,39.89824295043945,39.13043594360352,39.50046157836914,632817.0,-0.009826804144798418,-2.952400589101728,4.75,59.16339864985858,56.055010718929,-0.5434406143496773,-0.4753763884777342,1.719952646121925,1.9007806617707033,21.020440059820526,0.7678070068359304,0.1389735889652286,0.42137012481689595,-0.6026124885978916,1.4453527382316835,-0.09062118189049784,0.9333614315242897,-1.7040346218261604,46.28823634278043,-8.276128674737983,0.5119913067073948,8,-0.2173919677734375,-0.42553138732909446,2.2386665344238352,2.2386665344238352,-1.9333953857421875,2,-0.09002842245854603,1.1428459219840565,39.5374641418457,1.291644473462582,39.88899230957031,1.063491647902812,39.31544876098633,-0.09002842245854603
5423,2001-08-30,38.89916610717773,39.31544876098633,38.71415328979492,39.08418273925781,724919.0,-0.00638002295506479,-1.166665521199167,0.5263266413456523,49.56521895035779,55.26436718760473,-0.17097995614987838,-0.17636161193369304,1.8436284379042789,2.1828718187185316,19.83076645611785,0.6012954711914062,0.1197733399757368,0.13459625244139772,-0.8558302049152218,1.1250227097980172,-0.360616976236912,0.6298094811197075,-1.3405886605370938,11.764620269591227,-39.797326996216434,0.49521322867830964,8,0.032379150390632105,-0.17576026916502485,2.488437652587905,2.488437652587905,-2.238666534423821,3,-0.0879904773700737,-2.952400589101728,39.1489372253418,1.1428459219840565,39.5374641418457,1.291644473462582,39.88899230957031,-0.0879904773700737
5424,2001-08-31,39.22294235229492,39.63922119140625,38.85291290283203,38.87141418457031,658113.0,0.00832347521859722,-3.0475989435548008,-1.8999814436815006,53.238850174797705,55.211407659642084,-0.3827325142233704,-0.4649623391545674,1.4160932067284477,1.8651189649456725,18.86291963044408,0.7863082885742188,0.15846225417013926,0.4209072113037138,-0.5798164158729406,1.4216308384803682,-0.07945460228461343,0.921269024892041,-1.5552370562542919,32.352948310867205,-16.894696888049722,0.5003618135883262,8,-0.222015380859375,-0.49953651428221946,2.1646614074707102,2.1646614074707102,-2.960224151611321,4,-0.09339627403421824,-1.166665521199167,38.89916610717773,-2.952400589101728,39.1489372253418,1.1428459219840565,39.5374641418457,-0.09339627403421824
5425,2001-09-04,39.40795516967773,40.00925064086914,39.02867889404297,39.36170196533203,514556.0,0.00471695406532846,-1.7532574641852992,0.13157751950600793,54.437885223207715,55.23764981907278,-0.4043361294406296,-0.6336482153899539,1.1661010147818232,1.6979014487975448,18.096355959730033,0.9805717468261719,0.2502748558715595,0.574930191040032,-0.4617259781573537,1.6115863602374176,0.05660210644133912,1.0932582756387248,-1.6354871382130938,53.57140753220839,6.490717220059757,0.5183280845986943,9,-0.4070281982421804,-0.6845493316650249,1.9796485900879048,1.9796485900879048,-3.4412574768066335,1,-0.12136148682757619,-3.0475989435548008,39.22294235229492,-1.166665521199167,38.89916610717773,-2.952400589101728,39.1489372253418,-0.12136148682757619
5426,2001-09-05,39.36170196533203,39.45420837402344,38.85291290283203,39.31544876098633,399105.0,-0.0011737022168886169,4.200032989690722,1.0000000000001537,61.74493672404146,56.08649959448234,-0.20730943841623173,-0.6022438513506643,1.159514051578853,1.7618616556638926,17.357402024462935,0.6012954711914062,0.28332540670480455,0.5185012817382812,-0.5354450482414705,1.572447611718033,-0.008471883251594647,1.0454744467281571,-1.4886617078603592,50.0,0.4848541443235632,0.5269731649898747,9,-0.13413429260253906,-0.49491119384764914,1.8825168609619212,1.8825168609619212,-4.329326629638672,2,-0.11774383593479398,-1.7532574641852992,39.40795516967773,-3.0475989435548008,39.22294235229492,-1.166665521199167,38.89916610717773,-0.11774383593479398
5427,2001-09-06,38.87141418457031,39.1951904296875,38.85291290283203,39.17668914794922,516610.0,-0.012455959886936374,1.0,-6.600082474226804,60.26198907493485,56.846854895126455,0.3778174484879244,-0.09880777486988279,1.5770532852146317,2.2605383573623214,16.802756355281257,0.5087890625,0.33923227904632824,0.01665019989013672,-1.0329818251129907,1.0662822248932642,-0.5081658126114306,0.541466212391704,-0.9018245901318807,12.142785609510401,-39.92557053983218,0.5248160125015647,9,0.6290493011474609,0.060131072998046875,2.37280464172364,2.37280464172364,-3.987049102783203,3,-0.07115657962760802,4.200032989690722,39.36170196533203,-1.7532574641852992,39.40795516967773,-3.0475989435548008,39.22294235229492,-0.07115657962760802
5428,2001-09-07,38.20536422729492,38.71415328979492,38.11285781860352,38.6864013671875,900257.0,-0.017134698370191326,1.2413775941870038,1.575750381126134,49.502985367069314,56.14930319057258,1.0676829300525057,0.5902172384374325,2.1640974335241623,2.941676565913589,16.209673366514522,0.7585563659667898,0.37023414635583407,-0.6447744369506836,-1.7054958462678371,0.41594697236646994,-1.1751351416092604,-0.11441373229210683,-0.14308726936840088,4.878019343106449,-47.80814982232617,0.5303607046585784,9,0.9944515228271555,0.7261810302734375,2.345052719116218,3.0388545989990305,-4.144309997558594,4,-0.025907942712090626,1.0,38.87141418457031,4.200032989690722,39.36170196533203,-1.7532574641852992,39.40795516967773,-0.025907942712090626
5429,2001-09-10,37.68732833862305,38.71415328979492,37.65032577514648,38.3441276550293,624494.0,-0.013559244863886821,-1.9113876477220157,1.365381717829359,45.940984115438944,54.84608895435822,1.4868396584062467,1.0644720657249351,2.596373626601846,3.4471267412940563,16.080969030126795,1.0638275146484446,0.37278219698175974,-1.1003683090209933,-2.2801197232023824,0.07938310516039593,-1.6902440161116914,-0.5104926019302951,2.5994453430175852,1.5686198409390104,-51.80195284735102,0.5898757070906956,9,1.1424598693847656,1.2442169189453125,2.0883426666259766,3.5568904876709055,-1.5818710327148438,0,-0.027245995169597026,1.2413775941870038,38.20536422729492,1.0,38.87141418457031,4.200032989690722,39.36170196533203,-0.027245995169597026
5430,2001-09-17,34.671600341796875,35.689178466796875,34.22756576538086,35.38390350341797,1872508.0,-0.08001968114400848,1.2097883948808748,1.0845065514357402,27.176457917528197,51.22585624413718,4.117667294262077,3.947443774851209,5.481180525831917,6.45003441312668,16.858062913212713,3.4597625732421875,0.2824423287851374,-3.903330230712889,-6.0859694219341876,-1.7206910394915909,-4.994649826323538,-2.81201063510224,5.562444381713874,8.49559860247144,-44.74529625007319,1.0913195956106483,9,2.446807861328125,2.585569381713867,5.087882041931152,6.572618484497077,1.609619140625007,0,0.04589109943588676,-1.9113876477220157,37.68732833862305,1.2413775941870038,38.20536422729492,1.0,38.87141418457031,0.04589109943588676
5431,2001-09-18,34.708602905273445,35.93894577026367,34.699352264404304,35.152637481689446,1179371.0,0.001067229753221488,-4.359988783597795,0.6233786403607225,25.06053232501047,47.436648874709604,3.7142496547228276,3.7662074361864413,5.297269219578929,6.407534149854833,17.580242762905844,1.2673454284667969,0.12209036144204077,-3.6521741867065387,-6.423689913149893,-0.8806584602631844,-5.037932049928216,-2.2664163234848616,5.28518265991211,9.683443746242174,-39.74241044115235,1.3857578632216763,9,2.4098052978515554,2.5485668182372976,5.030065536499016,6.535615921020508,1.8593902587890554,1,0.036247347409264385,1.2097883948808748,34.671600341796875,-1.9113876477220157,37.68732833862305,1.2413775941870038,38.20536422729492,0.036247347409264385
5432,2001-09-19,33.59851837158203,35.060131072998054,32.562442779541016,34.66234970092773,1623230.0,-0.03198297945673734,1.6865615299869186,2.3958299327325974,19.586518644756822,44.10568217408728,4.418904357857443,4.742016546526848,6.244815012623704,7.506348614400579,18.348848837245907,2.4976882934570384,-0.14623522226129637,-4.522665596008302,-8.017513132356015,-1.0278180596605893,-6.270089364182162,-2.775241827834442,6.164618401611335,16.84207327887171,-27.267510277635566,1.7474237681738567,9,2.687328338623047,2.826089859008789,6.119336128234863,7.645700454711921,3.450511932373047,2,0.04267619626120478,-4.359988783597795,34.708602905273445,1.2097883948808748,34.671600341796875,-1.9113876477220157,37.68732833862305,0.04267619626120478
5433,2001-09-20,32.423683166503906,33.82053756713867,32.423683166503906,33.82053756713867,1018194.0,-0.034966875386737706,1.0,1.3130412332318637,12.259383686325748,39.55240811981261,5.116667022646226,5.77353443282567,7.246371242638077,8.652923692580579,18.77060042408158,1.3968544006347656,-0.4607965881319558,-5.41859245300293,-9.744956774877195,-1.092228131128664,-7.581774613940063,-3.255410292065797,6.907411967070317,0.0,-35.50974493220295,2.1631821609371342,9,3.792783737182617,3.9315452575683594,7.349675178527832,8.820535659790046,5.5134124755859375,3,0.07589149889748703,1.6865615299869186,33.59851837158203,-4.359988783597795,34.708602905273445,1.2097883948808748,34.671600341796875,0.07589149889748703
5434,2001-09-21,31.07308006286621,31.776132583618164,29.83348846435547,29.83348846435547,2225671.0,-0.0416548328794728,-2.134329276830542,-0.8874164679922552,5.508875841029038,34.115851521792756,5.799518597045669,6.913208747014309,8.442004754243115,9.96978479022431,19.680502818061598,2.5901947021484375,-0.8141123377595747,-6.410268688201903,-11.68155459930204,-1.1389827771017664,-9.045911643751971,-3.7746257326518347,7.705422113342387,20.30300985498988,-8.633692775332054,2.6356429555500696,9,3.570768356323242,3.987051010131836,8.700278282165527,10.171138763427741,6.262720108032227,4,0.0961595748096078,1.0,32.423683166503906,1.6865615299869186,33.59851837158203,-4.359988783597795,34.708602905273445,0.0961595748096078
5435,2001-09-24,33.57076644897461,34.051803588867195,31.63737297058105,31.63737297058105,980683.0,0.08038103660966822,-1.4976091470964006,1.5597019862964194,25.249422984353743,30.060794439605235,2.6672399868520458,4.278616999446172,5.799669335486058,7.444561562829826,19.781801625886906,2.9787235260009837,-1.0692559468482088,-3.6864027976989746,-9.228537829689145,1.8557322342911995,-6.45747031369406,-0.9153352817038893,4.313234356048675,61.21208940405833,36.02646322558276,2.771067515995087,9,0.943572998046875,1.4893646240234375,6.274284362792969,7.673452377319343,3.3672523498535227,0,0.07550291890970562,-2.134329276830542,31.07308006286621,1.0,32.423683166503906,1.6865615299869186,33.59851837158203,0.07550291890970562
5436,2001-09-25,33.77428436279297,33.9407958984375,33.172988891601555,33.67252349853516,862314.0,0.006062355297359545,2.5319014529374932,0.05263329239237825,27.3577649685308,26.404769538893675,1.774393472802366,3.922868593907168,5.439552520897166,7.2120473932778,20.484723184101945,0.7678070068359446,-1.3987269177614223,-3.2585555076599135,-8.989617375446699,2.4725063601268715,-6.12408644155331,-0.39302457376651745,3.3046652081635344,75.39822776329002,50.697441460873776,2.8655309338933934,9,0.49953651428222656,1.2858467102050781,6.144772529602051,7.469934463500984,3.2654953002929688,1,0.07422615066244442,-1.4976091470964006,33.57076644897461,-2.134329276830542,31.07308006286621,1.0,32.423683166503906,0.07422615066244442
5437,2001-09-26,34.125808715820305,34.199813842773445,33.376502990722656,34.042552947998054,634655.0,0.010408047414161903,6.120032989690346,0.818151147098433,30.06182663430603,24.244640790808866,0.7586980047550043,3.399569627743112,4.938547930735041,6.840070998258277,20.85161057231461,0.8233108520507884,-1.781280364029513,-2.6873270988464455,-8.514454191542384,3.1397999938494934,-5.6008906451944185,0.2262364475015275,2.2285947444760907,98.30509363047165,68.99504674944782,2.91356354634797,9,0.14801216125488992,0.9343223571777415,5.793248176574714,7.118410110473647,3.8297882080078267,2,0.0715641486647034,2.5319014529374932,33.77428436279297,-1.4976091470964006,33.57076644897461,-2.134329276830542,31.07308006286621,0.0715641486647034
5438,2001-09-27,34.551342010498054,34.634597778320305,33.543014526367195,34.033302307128906,867935.0,0.012469544625926421,2.1891937074744883,6.2222680412382605,30.65134045135585,22.54579149479963,-0.2678323506354019,2.7845736661333333,4.328417470977747,6.3990112591313775,21.240146896748595,1.0915832519531108,-2.229093536051714,-2.050878047943108,-7.885190791390627,3.783434695504411,-4.968034419666864,0.866278323780648,1.1509699502042494,98.26590559852308,66.47636979626236,2.9171563717237587,9,-1.6651248931884837,0.5087890624999929,5.42784404754638,6.692876815795898,4.301570892333977,3,0.07228918323051325,6.120032989690346,34.125808715820305,2.5319014529374932,33.77428436279297,-1.4976091470964006,33.57076644897461,0.07228918323051325
5439,2001-09-28,35.689178466796875,35.88344192504883,34.36632537841797,34.505088806152344,697245.0,0.032931758655079246,-1.0759433543692614,2.28571218179539,35.724442218590596,23.495567528251012,-1.9209187286972167,1.4346942303458547,3.012715622102661,5.250777837110981,21.673026600954877,1.5171165466308594,-2.6506843969823137,-0.7317280769348145,-6.434926953800009,4.97147079993038,-3.583327515367415,2.119871361497786,-5.855690002441406,95.4248633186339,63.64806109977182,2.851599438432597,9,-2.8029613494873047,-0.6290473937988281,4.2298784255981445,5.555040359497077,3.0619773864746165,4,0.06298596022276892,2.1891937074744883,34.551342010498054,6.120032989690346,34.125808715820305,2.5319014529374932,33.77428436279297,0.06298596022276892
5440,2001-10-01,35.54116439819336,35.90194320678711,34.44033432006836,35.689178466796875,729243.0,-0.004147309491621343,4.096766898790165,-0.12500241622154495,35.44749986632168,24.649675032841145,-1.8289153343556137,1.307305036625884,2.988511478535173,5.393632360413733,23.191461423667537,1.46160888671875,-3.0088338205301,-0.6623507499694838,-6.135768132848092,4.8110666329091245,-3.399059441408788,2.0743579414698203,-5.586676864624025,86.7795951516609,54.94057445698567,2.7367086914393033,10,-2.6734485626220703,-0.4810333251953125,4.37789249420166,5.703054428100593,3.9222946166992188,0,0.05049456884975623,-1.0759433543692614,35.689178466796875,2.1891937074744883,34.551342010498054,6.120032989690346,34.125808715820305,0.05049456884975623
5441,2001-10-02,35.689178466796875,35.7169303894043,34.74560546875,35.54116439819336,845018.0,0.0041645812991719655,8.545350602612885,-1.0,37.5542874841371,26.646093792772284,-2.037468705164116,0.9024751886756732,2.6357313144132064,5.229450490782057,24.205557417243405,0.9713249206542969,-3.3379547753517826,-0.3219223976135268,-5.567688128114533,4.923843332887479,-2.9448052628640298,2.300960467636976,-5.49679270629883,91.57514247865275,54.87996180797869,2.622882865250503,10,-2.821462631225586,-0.6290473937988281,4.188249588012695,5.555040359497077,3.191486358642578,1,0.03499212886598402,4.096766898790165,35.54116439819336,-1.0759433543692614,35.689178466796875,2.1891937074744883,34.551342010498054,0.03499212886598402
5442,2001-10-03,35.624420166015625,35.87419128417969,34.92136764526367,35.689178466796875,958090.0,-0.001814508026333428,3.3829753632343653,-0.4375144970490451,39.407751900119806,29.662579149860512,-1.8496225860057933,0.7269163258876716,2.4847847606430236,5.284294838868455,25.231404350715593,0.9528236389160156,-3.2618889596194123,-0.21045484542846538,-5.244929048489695,4.824019357632761,-2.7276919469590766,2.306782256102146,-5.2036521076660165,88.23520850481658,45.55255995020091,2.517237101530613,10,-2.756704330444336,-0.5642890930175781,4.239131927490234,5.619798660278327,3.6077728271484375,2,0.03973003603916947,8.545350602612885,35.689178466796875,4.096766898790165,35.54116439819336,-1.0759433543692614,35.689178466796875,0.03973003603916947
5443,2001-10-04,35.47640991210937,35.94819641113281,35.08788299560547,35.75393295288086,466560.0,-0.004154741416604213,1.5833299923826325,4.2855207351556235,40.64212886688155,33.56627393051079,-1.3667752631882877,0.6380687107949612,2.399590363754861,5.411976551412032,25.923358544131,0.8603134155273438,-3.17670169290961,-0.1873272895813045,-5.011521232410168,4.636866653247562,-2.5994242609957396,2.2247696818331306,-4.836394847822259,70.17541321217864,21.37125219436666,2.4120969714144334,10,-1.6836252212524343,-0.416278839111321,4.3871421813964915,5.7678089141845845,3.9777984619140696,3,0.06988269156492444,3.3829753632343653,35.624420166015625,8.545350602612885,35.689178466796875,4.096766898790165,35.54116439819336,0.06988269156492444
5444,2001-10-05,35.55966567993164,36.2627182006836,34.995376586914055,35.47640991210937,691732.0,0.002346792362263761,-1.424786059666083,-0.29999587634536024,54.99998711349061,36.871892167081555,-0.8344297962464537,0.2806889360674063,2.192614091159477,5.30409103306404,26.927973133621357,1.2673416137695455,-2.9130347800413006,0.07909231185912802,-4.444947195839042,4.603131819557298,-2.1829274419899534,2.3411120657082094,-4.601159734833789,61.42127198169642,7.207773671435177,2.2620197538490845,10,-0.8418121337890625,-0.49953460693359375,4.303886413574219,5.684553146362312,3.311748504638672,4,0.09261187246647706,1.5833299923826325,35.47640991210937,3.3829753632343653,35.624420166015625,8.545350602612885,35.689178466796875,0.09261187246647706
5445,2001-10-08,34.62534713745117,35.43015670776367,34.22756576538086,35.337650299072266,565255.0,-0.026274671727517296,1.680417981005501,-8.555601374569717,49.57426961636861,39.34039268350798,0.2963801798949106,0.8836399501158425,3.041695191831188,6.1973141370994185,28.551308248313177,1.3320999145507812,-2.4532464031517947,-0.6160958290100069,-4.755288505944222,3.5230968479242044,-2.6856921674771144,1.4535005094571005,-3.2425042119064607,19.545532077607746,-38.63593753608836,2.0695963384671057,10,0.19426345825195312,0.434783935546875,4.528214454650879,6.6188716888427805,5.161888122558601,0,0.11915573580944105,-1.424786059666083,35.55966567993164,1.5833299923826325,35.47640991210937,3.3829753632343653,35.624420166015625,0.11915573580944105
5446,2001-10-09,34.72710418701172,35.180389404296875,34.505088806152344,34.62534713745117,697029.0,0.0029388022929157653,-2.9459682362775146,-0.14285637779420113,56.43460067031621,42.27070090973133,0.3844201158821079,0.4393958479006983,2.8800711022929164,6.061135293050526,30.090596301708793,0.6753005981445312,-1.728289198882436,-0.28260889053344584,-3.941639144969173,3.3764213639022813,-2.112124017751306,1.5469062366844142,-2.9538712394558964,24.545503961552146,-37.25964319528954,1.8295151272178634,10,0.17576217651367898,0.19426536560058594,4.100371360778809,6.517114639282234,5.809436798095703,1,0.13638784283235172,1.680417981005501,34.62534713745117,-1.424786059666083,35.55966567993164,1.5833299923826325,35.47640991210937,0.13638784283235172
5447,2001-10-10,36.1054573059082,36.16096115112305,34.292320251464844,34.634597778320305,924471.0,0.039690989247874064,1.3625761737448665,14.454620431115346,70.5154306528258,46.70004426545022,-0.7639233015644535,-1.2193155044058273,1.4417220039089926,4.648788306476064,31.424727575278467,1.8686408996582031,-1.2921305967254284,1.2340420722961412,-1.9941488995191534,4.462233044111436,-0.38005341361150613,2.8481375582037884,-3.973065538102162,92.27277072481284,21.714052864495727,1.6140954859076466,10,-0.8603153228759766,-1.1840877532958984,2.722018241882324,5.138761520385749,5.078632354736328,2,0.07686393488989607,-2.9459682362775146,34.72710418701172,1.680417981005501,34.62534713745117,-1.424786059666083,35.55966567993164,0.07686393488989607
5448,2001-10-11,37.21554183959961,37.53006362915039,35.98519897460937,35.98519897460937,1168777.0,0.030745616217683347,-1.5112750250366462,0.8364788356151956,85.16946089173338,52.19393522913275,-1.6274967807199587,-2.5374537823329106,0.3006007488135367,3.5060932765837904,31.91368057009536,1.5448646545410227,-0.8504100093774412,2.393617725372316,-0.6440928650969013,5.4313283158415295,0.8747624301377073,3.9124730206069245,-4.7527239571633615,90.4762454806926,13.000347514212308,1.5188552952346075,10,-1.3367271423339844,-2.2941722869873047,1.611933708190918,4.028676986694343,4.033302307128913,3,0.054188413062916,1.3625761737448665,36.1054573059082,-2.9459682362775146,34.72710418701172,1.680417981005501,34.62534713745117,0.054188413062916
5449,2001-10-12,36.660499572753906,36.9102668762207,36.21646499633789,36.9102668762207,661788.0,-0.014914259994868728,4.555586101565483,-0.20300625994102703,72.75201787902327,56.33888167498847,-1.028322062840914,-2.1747856520152027,0.8237795176769112,3.9979359889845227,32.02814036042651,0.9990768432617188,-0.4558242163835544,1.8899168968200684,-0.9735960811466171,4.753429874786757,0.4581604078367221,3.3216733858034146,-3.690957115646242,73.66950434893096,-5.621434438374507,1.4317564889833438,10,-0.7816848754882812,-1.7391300201416016,2.166975975036621,4.583719253540046,5.319149017333984,4,0.07620487537888909,-1.5112750250366462,37.21554183959961,1.3625761737448665,36.1054573059082,-2.9459682362775146,34.72710418701172,0.07620487537888909
5450,2001-10-15,36.2627182006836,36.45698547363281,36.07770538330078,36.44773483276367,460182.0,-0.010850407842394438,2.7272403516335215,0.740756013745676,67.81452497367401,59.70113028493702,-0.5782318172464187,-1.7409492046512085,1.2011185812696468,4.317598837026466,30.074696988708517,0.582794189453125,-0.08337125060319295,1.4125796318054284,-1.5267613022307458,4.351920565841603,-0.05709083521266223,2.882250098823519,-2.837123626371664,60.85713780773037,-18.144380831500044,1.4696704670180876,10,-0.38390350341797586,-1.3413486480712962,2.5994482040405202,4.981500625610352,6.040706634521477,0,0.07193878763996064,4.555586101565483,36.660499572753906,-1.5112750250366462,37.21554183959961,1.3625761737448665,36.1054573059082,0.07193878763996064
5451,2001-10-16,35.966697692871094,36.8177604675293,35.494911193847656,36.3089714050293,1129753.0,-0.00816321893395533,-1.0575536153460485,1.849961856456639,63.28436667624639,62.35408748228441,-0.26675776585762634,-1.4185737432802767,1.4698533060189334,4.555437889630937,28.37340923859201,1.3228492736816406,0.15467779291751071,1.05365438461304,-1.9264984252962662,4.033807194522343,-0.4364220203416096,2.5437307895676895,-2.130656213075312,51.71433452527525,-23.819073372998886,1.4900764049546515,10,-0.08788299560546875,-1.3228492736816406,2.8954687118530273,5.277521133422859,5.901943206787109,1,0.10622430782395531,2.7272403516335215,36.2627182006836,4.555586101565483,36.660499572753906,-1.5112750250366462,37.21554183959961,0.10622430782395531
5452,2001-10-17,35.03237533569336,36.12395858764648,34.523590087890625,35.966697692871094,1633823.0,-0.025977429597683788,1.5629595237295406,2.7297520200612984,53.2338076251183,63.753162899866275,0.6422954839060608,-0.3913893458662585,2.3615935203778164,5.425555083049261,25.970818260685636,1.6003684997558523,0.3972852614151563,0.047639179229733486,-2.8676451598284913,2.9629235182879583,-1.4100029902993825,1.5052813487588494,-0.8269316409621155,16.922991033193803,-53.43255720072985,1.457642169529114,10,0.8464393615722656,-0.518035888671875,4.014803886413574,6.211843490600593,7.354305267333984,2,0.1571165413898168,-1.0575536153460485,35.966697692871094,2.7272403516335215,36.2627182006836,4.555586101565483,36.660499572753906,0.1571165413898168
5453,2001-10-18,34.88436508178711,35.198890686035156,34.38483047485352,34.856613159179695,905986.0,-0.00422495627224706,1.4788560609140378,-0.029702727751526527,43.75895214694746,62.50415901469482,0.7794610556303354,-0.052258175416511676,2.455775366359589,5.501791716586837,23.4226302617654,0.8140602111816335,0.5932681533246935,-0.22340517044067099,-2.879798742827731,2.432988401946389,-1.551601956634201,1.104791615752859,2.6456985473632812,19.78013014555253,-45.44609483963035,1.3281967861935287,10,0.9944496154785156,-0.6105442047119141,4.331639289855957,6.359853744506843,7.73358154296875,3,0.18058876989985584,1.5629595237295406,35.03237533569336,-1.0575536153460485,35.966697692871094,2.7272403516335215,36.2627182006836,0.18058876989985584
5454,2001-10-19,34.06105422973633,35.04162979125977,33.44125747680664,34.92136764526367,1459999.0,-0.023601141947703796,1.9075535903637593,-31.00013745705261,39.61040282509901,61.39706270455375,1.528585562292733,1.0607678947204349,3.204441389675182,6.253721030200424,20.198814133548787,1.600372314453132,0.7410874507594656,-1.1961147308349638,-3.1367341317239763,0.7445046700540487,-2.1664244312794736,-0.22580503039045396,3.4061047363281247,18.356173669404495,-42.32016444175434,0.9703097004445072,10,1.4246063232421875,0.2127666473388672,5.004626274108887,7.183164596557624,8.18686294555664,4,0.21102664258456905,1.4788560609140378,34.88436508178711,1.5629595237295406,35.03237533569336,-1.0575536153460485,35.966697692871094,0.21102664258456905
5455,2001-10-22,36.1054573059082,36.19796371459961,34.27382278442383,34.69010162353516,1358709.0,0.060021720478253604,1.4046223485020035,-1.645162863705285,52.30767864340427,60.938515812674645,-0.3171345506229031,-0.8263747740586425,1.0974710838278696,4.1631320052389995,18.43818507047757,2.1369094848632812,0.9322660948583774,0.7215538024902344,-1.0815385225220453,2.524646127502514,-0.17999236001590901,1.6230999649963778,1.2006656005859355,78.904115779603,21.22184219169855,0.9015461625061405,10,-0.6197967529296875,-2.4236812591552734,2.775209426879883,5.138761520385749,5.883441925048828,0,0.16269538519924653,1.9075535903637593,34.06105422973633,1.4788560609140378,34.88436508178711,1.5629595237295406,35.03237533569336,0.16269538519924653
5456,2001-10-23,36.28121948242188,36.45698547363281,35.337650299072266,36.07770538330078,1264230.0,0.004868022443934361,3.033305384118431,0.14379007457678855,53.596759206647405,59.05866342976594,-0.27855513334102255,-0.8481805433566549,0.8479650685515239,3.929034231799797,16.514465001844044,1.1193351745605469,0.9356330328526568,0.7719692230224666,-0.9040530217155762,2.4479914677605095,-0.06604189934655835,1.6099803453914916,0.8703088068847578,94.17168950926904,38.687168120228776,0.838011122369023,10,-0.7955589294433665,-2.5994434356689524,0.906569480895989,3.49676322937011,5.790935516357415,1,0.1659868504613229,1.4046223485020035,36.1054573059082,1.9075535903637593,34.06105422973633,1.4788560609140378,34.88436508178711,0.1659868504613229
5457,2001-10-24,36.5679931640625,37.10453414916992,35.21739196777344,36.28121948242188,1253311.0,0.007904190810883893,1.7755036776463065,1.4091096532332805,55.88823078164049,55.805193417533395,-0.5507338061365701,-0.9935507031012492,0.5059599682612514,3.578648920283733,14.528557919727092,1.8871421813964844,1.0849243425059498,0.936633682250978,-0.669394630587341,2.542661995089297,0.13361952583181846,1.7396478386701375,-3.1267356872558594,85.35352273129607,30.41667830545201,0.8030141564191597,10,-1.2950973510742188,-2.8862171173095703,0.6197957992553711,3.209989547729492,5.726177215576172,2,0.14495320297765102,3.033305384118431,36.28121948242188,1.4046223485020035,36.1054573059082,1.9075535903637593,34.06105422973633,0.14495320297765102
5458,2001-10-25,37.04903030395508,37.16003799438477,35.7169303894043,36.17021179199219,1150076.0,0.013154594996077629,1.6218444297362367,3.064501968713495,57.703362876557726,54.13312063948167,-1.1821949590710261,-1.3469308940268334,-0.014823332989280402,3.0408781636601105,12.769716642279821,1.4431076049804759,1.1784623113596382,1.2927864074707003,-0.3477034714716538,2.9332762864130544,0.4725414679995268,2.113031346941874,-3.534507293701175,97.01494374553762,41.126249793994646,0.8202449394711759,10,-1.748382568359375,-3.3672542572021484,-0.6938028335571289,1.8963909149169922,5.134132385253899,3,0.1440699056164625,1.7755036776463065,36.5679931640625,3.033305384118431,36.28121948242188,1.4046223485020035,36.1054573059082,0.1440699056164625
5459,2001-10-26,37.937095642089844,38.01110076904297,36.95652389526367,37.03977966308594,660167.0,0.023970002206507468,1.0176990504550663,1.0210481081010692,67.21153522084524,54.06612177805624,-2.0899077550814837,-2.1691674382599473,-0.953712317088943,2.0895892567297736,12.05298458335769,1.0545768737792969,1.0389046803249542,2.068455886840823,0.16100824325026508,3.9759035304313812,1.1147320650455441,3.022179708636102,-4.276752032470704,98.01981208629128,35.983463715993864,0.9537238217952783,10,-2.210916519165039,-4.014801025390625,-1.6512479782104492,0.9389457702636719,5.180389404296875,4,0.12338453704591923,1.6218444297362367,37.04903030395508,1.7755036776463065,36.5679931640625,3.033305384118431,36.28121948242188,0.12338453704591923
5460,2001-10-29,37.33580017089844,37.74283218383789,37.14153671264648,37.65957260131836,861881.0,-0.015849802443081318,1.4528075812864514,-0.3608232083188083,62.888480289607934,54.02213440176309,-1.4755587617282302,-1.5036200890613145,-0.4109773728018453,2.616432831017306,11.310799510637198,0.7955589294433665,0.6383342614962828,1.3774286270141616,-0.6313142181175593,3.3861714721458824,0.37305720444830115,2.381800049580022,-3.4144111317138695,75.82781004814612,8.675312105567599,1.0043714225658598,10,-1.6096210479736328,-2.511563301086426,-2.4838104248046875,0.24514389038085938,6.688251495361335,0,0.13156586927051594,1.0176990504550663,37.937095642089844,1.6218444297362367,37.04903030395508,1.7755036776463065,36.5679931640625,0.13156586927051594
5461,2001-10-30,36.93801879882813,37.317298889160156,36.46623611450195,36.54024124145508,720811.0,-0.010654154196495735,-2.118658046479119,-1.2285714285714504,54.55464822416492,54.16889446832383,-1.0342704780297112,-1.0619271778837245,-0.07967360017524783,2.929603471338794,10.343047805971262,0.8695640563964844,0.44310264754409445,0.9172052383422908,-1.1335066204749253,2.967917097159507,-0.1081506910663137,1.9425611677508954,-2.771247055852058,61.589340674045864,-2.287064546720245,1.025355929408607,10,-1.2118396759033274,-1.3459739685058665,-2.1507835388183665,0.6429252624511648,6.984275817871087,1,0.13673934326681159,1.4528075812864514,37.33580017089844,1.0176990504550663,37.937095642089844,1.6218444297362367,37.04903030395508,0.13673934326681159
5462,2001-10-31,37.03977966308594,37.317298889160156,36.7715072631836,36.9102668762207,573254.0,0.002754908562151437,-1.6818117918295636,0.325590985375204,48.91923349200995,54.74225906221966,-0.9178583616547868,-1.109079169654187,-0.22871582485585407,2.740601262287214,9.446349569784788,0.5457916259765554,0.30992886569108435,0.9481981277465792,-1.1422182461527512,3.0386145016459096,-0.09701005920308603,1.9934063146962444,-2.642348178545852,57.66133524442013,-2.732623271635056,1.0452081869496663,10,-1.3136005401611328,-1.345977783203125,-2.3728036880493164,0.5411643981933594,6.114707946777344,2,0.13586407320637095,-2.118658046479119,36.93801879882813,1.4528075812864514,37.33580017089844,1.0176990504550663,37.937095642089844,0.13586407320637095
5463,2001-11-01,37.95559692382813,37.96484756469727,36.75300598144531,37.132286071777344,714649.0,0.02472523511404434,1.8791259584186455,6.3569850667138486,57.62526929732046,56.74391089246649,-1.5111165898208228,-1.9285147245727146,-1.1696219856075558,1.7425732844260224,8.732824046353342,1.2118415832519602,0.26026184046767753,1.7400560379028391,-0.48636623999918527,3.9664783158048635,0.6268448989518234,2.853267176853855,-3.3413452822178726,96.40720337204381,36.13547332542721,1.1132111389510122,11,-1.8131351470947337,-2.2294178009033274,-3.288620948791511,-0.37465286254883523,4.19056320190429,3,0.1143065531156704,-1.6818117918295636,37.03977966308594,-2.118658046479119,36.93801879882813,1.4528075812864514,37.33580017089844,0.1143065531156704
5464,2001-11-02,38.85291290283203,39.26919555664063,37.36355209350586,37.89084243774414,736485.0,0.023641203188154103,1.1237105513196766,1.1685385449389685,64.40329148271994,58.08786787461267,-1.85198082688148,-2.7051533005023884,-2.0901692319383613,0.7652141612210173,8.54406534413438,1.9056434631347727,0.3979440578447182,2.4727096557617188,-0.020600414848338744,4.966019726371776,1.2260546204566865,3.719364691066751,-4.034850313575809,85.14845960486056,23.920088730659415,1.24665503530503,11,-1.609619140625,-2.4976863861083984,-4.879738807678223,-1.2719688415527344,4.033302307128906,4,0.08571428851951546,1.8791259584186455,37.95559692382813,-1.6818117918295636,37.03977966308594,-2.118658046479119,36.93801879882813,0.08571428851951546
5465,2001-11-05,38.75115585327149,39.52821350097656,38.29787063598633,39.00092315673828,716163.0,-0.00261903270457553,-1.1279991554694897,-0.25961435521666504,65.82543755086863,59.44660991285948,-1.4924069858280546,-2.4015831497732876,-2.00823508960039,0.7915797621022023,7.941433616743776,1.2303428649902344,0.6472380548942454,2.1646621704101605,-0.39903615248544355,4.728360493305765,0.8828130089623585,3.4465113318579625,-3.5770026266245196,74.62235837738397,11.686947840986008,1.281849161447803,11,-1.3783531188964915,-2.26642036437989,-4.777981758117683,-1.1702117919921946,3.7280311584472585,0,0.11267610209223244,1.1237105513196766,38.85291290283203,1.8791259584186455,37.95559692382813,-1.6818117918295636,37.03977966308594,0.11267610209223244
5466,2001-11-06,39.46345901489258,39.50046157836914,38.2238655090332,38.76040649414063,515745.0,0.01838146878297442,2.2857177922543337,-2.8148300878198302,75.83603649129809,61.6630327694881,-1.9063072451884508,-2.888976262798515,-2.7378609476039486,0.013022319043059838,7.282596332562466,1.2765960693359375,1.0517064565841352,2.6401475906372056,-0.07113703605833166,5.351432217332743,1.2845052772894334,3.995789903984978,-3.853899760812645,97.66667949592029,27.716723453225086,1.3556423133477695,11,-1.8408870697021484,-2.9787235260009766,-5.49953556060791,-1.8825149536132812,2.257171630859375,1,0.11556494958148833,-1.1279991554694897,38.75115585327149,1.1237105513196766,38.85291290283203,1.8791259584186455,37.95559692382813,0.11556494958148833
5467,2001-11-07,38.88066482543945,39.08418273925781,38.50138854980469,39.00092315673828,1012465.0,-0.014767944929338084,3.064434601008287,-0.17105170346335788,72.17658694205338,63.27116877676539,-1.073892790537812,-2.2004272608515123,-2.187868930459473,0.5250575616511455,7.414306209039537,0.9620704650878906,1.201937138578657,1.918593025207521,-0.9191175121744735,4.756303562589515,0.49973775651652375,3.337448293898518,-2.879240146669858,76.66665750291408,0.3552486145358813,1.4188552686909957,11,-0.8834400177001953,-2.3959293365478516,-4.916741371154785,-1.2997207641601562,2.6364479064941477,2,0.1296693308587935,2.2857177922543337,39.46345901489258,-1.1279991554694897,38.75115585327149,1.1237105513196766,38.85291290283203,0.1296693308587935
5468,2001-11-08,39.23219299316406,39.66697311401367,38.72340393066406,38.92692184448242,835613.0,0.009041207739189927,-1.6493329834464219,-2.5384615384615383,80.28167944353933,64.7234070237314,-1.2104655666637,-2.5224540443889936,-2.5768427708279873,0.10217602476313914,8.275496659896724,0.9435691833496094,1.3512561289888296,2.1692886352539062,-0.8442148083648817,5.182792078872694,0.6625369134445123,3.6760403570633002,-2.8780894321737733,81.12459177116662,-2.413758341761934,1.5067517218093929,11,-1.16558837890625,-2.6780776977539062,-5.2682695388793945,-1.6512489318847656,3.8297882080078196,3,0.09997643051416105,3.064434601008287,38.88066482543945,2.2857177922543337,39.46345901489258,-1.1279991554694897,38.75115585327149,0.09997643051416105
5469,2001-11-09,39.45420837402344,39.75948333740234,38.76040649414063,39.00092315673828,408294.0,0.005659010213832749,-1.1386214611760308,1.4848609809434552,74.93111570686854,66.06147762564925,-1.335040916825136,-2.6608643225924595,-2.8520912222356145,-0.1773324160594285,9.204105224329425,0.9990768432617045,1.4759197901297583,2.2516185760498075,-0.9372396296204286,5.440476781720044,0.6571894732146859,3.846047678884929,-2.7025604666703416,80.12038166402971,-3.8387598783886574,1.5944291028351183,11,-1.341348648071289,-2.8538379669189453,-5.027750492095947,-1.8732643127441406,4.579093933105469,4,0.06822977478573256,-1.6493329834464219,39.23219299316406,3.064434601008287,38.88066482543945,2.2857177922543337,39.46345901489258,0.06822977478573256
5470,2001-11-12,38.87141418457031,39.50046157836914,38.630897521972656,39.45420837402344,678328.0,-0.014771407499252653,1.575339215708427,-1.285711881238113,68.18180844466394,67.57560653903802,-0.5716249543389438,-1.9738108173870472,-2.3488896249940225,0.3367584402718862,10.237181098031268,0.8695640563964844,1.5405684913756517,1.5383895874023423,-1.7015984110313909,4.7783775858360755,-0.08160441181452427,3.158383586619209,-1.6986693170103209,42.16860885398961,-38.82575395180902,1.6199939992168677,11,-0.6151695251464844,-2.2710437774658203,-3.982421875,-1.2904701232910156,4.717853546142578,0,0.1032841513387559,-1.1386214611760308,39.45420837402344,-1.6493329834464219,39.23219299316406,3.064434601008287,38.88066482543945,0.1032841513387559
5471,2001-11-13,39.78723526000977,40.14801025390625,38.94541931152344,38.96392059326172,599415.0,0.023560271594208926,-1.7956918683793959,-1.4127022568990015,70.7637133438608,70.00277096702145,-1.1630934209863426,-2.7286293953934333,-3.3239698612310633,-0.64535359859849,11.247629066555358,1.2765960693359375,1.4549235155705276,2.2631837844848732,-1.0862766903906973,5.612644259360444,0.588453547047088,3.9379140219226585,-2.2523470066718545,78.08998915793322,-2.2557705024500336,1.674730237437784,11,-1.3367271423339915,-2.9926013946533274,-4.847364425659187,-3.593894958496101,4.283069610595696,1,0.06765867832024663,1.575339215708427,38.87141418457031,-1.1386214611760308,39.45420837402344,-1.6493329834464219,39.23219299316406,0.06765867832024663
5472,2001-11-14,40.53654098510742,40.70305252075195,40.00925064086914,40.11100769042969,518556.0,0.018832817113351386,-1.205881104420228,0.5168537764042452,71.74162230652453,71.57125463471078,-1.5245428727972268,-3.2089589327962074,-4.112524244579646,-1.464060663245938,11.780311846410271,0.9158172607421804,1.4837839868187217,2.737281227111815,-0.6543976641038398,6.12896011832747,1.041441781503984,4.433120672719646,-2.58355321167857,91.96433009390597,13.160057354388655,1.6958394456078278,11,-1.5032386779785156,-3.464385986328125,-5.624423027038574,-5.476409912109375,2.849212646484375,2,0.02921042673768226,-1.7956918683793959,39.78723526000977,1.575339215708427,38.87141418457031,-1.1386214611760308,39.45420837402344,0.02921042673768226
5473,2001-11-15,41.18408966064453,41.48936080932617,40.592044830322266,40.61054611206055,1210504.0,0.015974443299812124,-1.9393880700526707,1.3478229688662584,70.86800383242843,72.28955600690063,-1.8617522130404467,-3.5419466509560777,-4.784554126891933,-2.1791314413493126,12.40828211480524,0.95281982421875,1.6878308941021487,3.0698436737060533,-0.3519961849946185,6.491683532406725,1.3589237443557138,4.780763603056393,-2.7360902326975207,89.32044535844736,12.411989784515143,1.7109199293503372,11,-1.3274765014648438,-3.718780517578125,-6.100833892822266,-6.123958587646484,2.294170379638672,3,0.008086206931685602,-1.205881104420228,40.53654098510742,-1.7956918683793959,39.78723526000977,1.575339215708427,38.87141418457031,0.008086206931685602
5474,2001-11-16,41.24884414672852,41.44310760498047,41.02682876586914,41.41535568237305,574335.0,0.0015723180144946447,2.75,-0.290320649679737,77.01148154058367,73.53244978353564,-1.7331633909014386,-3.204917613854498,-4.883979989459881,-2.301229771177468,12.491458155816437,0.4162788391113281,1.9766957274999442,2.7752086639404396,-0.35131013654450527,5.9017274644253845,1.2119492636979672,4.338468064182912,-2.1925724425056785,91.58580543392847,13.939995990340975,1.5632594002424731,11,-1.3922309875488352,-3.7835350036621165,-5.848752021789558,-6.188713073730476,2.1831626892089773,4,0.04395606936266505,-1.9393880700526707,41.18408966064453,-1.205881104420228,40.53654098510742,-1.7956918683793959,39.78723526000977,0.04395606936266505
5475,2001-11-19,41.97964859008789,42.30342483520508,41.5633659362793,41.62812042236328,699731.0,0.01771696779574672,-2.076930397062672,-2.1111340206186466,83.2722836411497,74.35869946685247,-2.1879295282768325,-3.6607675789987724,-5.647643075106252,-3.06650868369276,13.668810301417555,1.0545806884765554,2.1504934336604435,3.212303543090819,-0.07692522479077724,6.501532310972415,1.5676891591500208,4.856917927031617,-2.436759064844381,90.35807884073381,10.240003321887599,1.6446143839407987,11,-1.5772418975830078,-4.107307434082031,-6.579556465148926,-6.919517517089844,1.4893608093261719,0,0.048920221726818314,2.75,41.24884414672852,-1.9393880700526707,41.18408966064453,-1.205881104420228,40.53654098510742,0.048920221726818314
5476,2001-11-20,42.30342483520508,42.50693893432617,41.53561401367188,41.97964859008789,811399.0,0.007712695460572183,1.658234851964736,0.9210534882963831,83.74851476333808,75.64446922477299,-2.309343840949758,-3.6999403520036225,-5.999702021125117,-3.4162844476643173,15.139813664518908,0.9713249206542898,2.2033266889600256,3.2349695205688462,-0.19554570989525644,6.665484751032949,1.5197119053367913,4.950227135800901,-2.208428247969252,91.85190163023059,8.525830599526358,1.7152576152320513,11,-1.734506607055664,-4.329326629638672,-6.903332710266113,-7.243293762207031,1.1470832824707031,1,0.030395716198319045,-2.076930397062672,41.97964859008789,2.75,41.24884414672852,-1.9393880700526707,41.18408966064453,0.030395716198319045
5477,2001-11-21,41.8686408996582,42.18316268920898,41.68362426757813,42.04440307617188,470235.0,-0.010277747894894884,1.2040984641279255,-0.5428507469720752,76.73829506716501,75.2507598496203,-1.5713911818465718,-3.0015764358583965,-5.5830302830302685,-3.01679131037249,17.164604505576303,0.619800567626946,2.2557669847934747,2.5351531982421847,-0.9009997935385954,5.971306190022965,0.8170767023517911,4.253229694132578,-1.2912558430043077,66.66666666666666,-14.384899217337889,1.7180764958903907,11,-1.299722671508789,-3.894542694091797,-6.607309341430664,-6.808509826660156,1.5263633728027344,2,0.0525850355693116,1.658234851964736,42.30342483520508,-2.076930397062672,41.97964859008789,2.75,41.24884414672852,0.0525850355693116
5478,2001-11-23,42.386680603027344,42.41443252563477,41.62812042236328,41.95189666748047,224308.0,0.012372976343098196,2.207553335511817,-2.4737059142701114,75.46666358764924,75.31026516970704,-1.782342346797023,-3.2667157116949923,-6.092063885542487,-3.5659906519623945,19.38156530526208,0.7863121032714915,2.1763276486884635,2.7863103866577177,-0.7309452967518695,6.303566070067305,1.027682544952924,4.544938228362511,-1.423384770838993,91.87504188122742,10.873191344683136,1.758627841704795,11,-1.8177623748779297,-4.4125823974609375,-7.190103530883789,-7.326549530029297,1.0915794372558594,4,0.023570447469601907,1.2040984641279255,41.8686408996582,1.658234851964736,42.30342483520508,-2.076930397062672,41.97964859008789,0.023570447469601907
5479,2001-11-26,42.61794662475586,42.8769645690918,41.95189666748047,42.50693893432617,630115.0,0.005456101266679392,1.9411885991510005,0.2553169088229101,77.35600568248057,76.32962041835331,-1.6959886134274527,-3.298436328521376,-6.29475038864058,-3.8269447310032945,21.215860822193672,0.9250679016113281,2.1845570951354176,2.783533859252927,-0.8873023455453222,6.454370064051176,0.9481157568538023,4.618951961652051,-1.345922172139943,80.6897650066689,-1.0728216489776514,1.8354181023991256,11,-1.7067546844482422,-4.458835601806641,-7.541628837585449,-7.5578155517578125,0.8510627746582031,0,0.02018664632302114,2.207553335511817,42.386680603027344,1.2040984641279255,41.8686408996582,1.658234851964736,42.30342483520508,0.02018664632302114
5480,2001-11-27,42.24791717529297,42.80295944213867,42.035152435302734,42.55319213867188,848153.0,-0.008682479536636034,-1.1012652941913392,-2.7500343642612326,70.70148560369418,76.32270622500148,-0.8902531367741986,-2.6788824003880336,-5.802631146098122,-3.4931922191102416,23.149283948140813,0.7678070068359375,2.0981500342657498,2.167898559570311,-1.4560546923237965,5.791851811464419,0.3559219336232573,3.979875185517365,-0.6549046993818735,53.10343062392795,-25.546618838441105,1.811976625947053,11,-0.8048095703125,-3.6725234985351562,-7.368176460266113,-7.187786102294922,1.7021293640136719,1,0.028027172457557148,1.9411885991510005,42.61794662475586,2.207553335511817,42.386680603027344,1.2040984641279255,41.8686408996582,0.028027172457557148
5481,2001-11-28,41.98889923095703,42.43293380737305,41.7761344909668,41.97039794921875,377161.0,-0.006130904471840171,-2.2272914714151826,-0.06060530327643375,74.2774464859595,76.60446446716092,-0.3197065789752216,-2.131338271721148,-5.423208878493952,-3.2791202330920797,25.585882401559168,0.65679931640625,2.1135901073048444,1.6563365936279268,-1.7426731464816996,5.055346333737553,-0.04316827642688281,3.3558414636827365,0.8880653381347656,28.889017860142896,-47.945976628793886,1.6995048700548128,11,-0.25439453125,-2.941720962524414,-7.405180931091309,-6.928768157958984,2.2294158935546875,2,0.035250035022728055,-1.1012652941913392,42.24791717529297,1.9411885991510005,42.61794662475586,2.207553335511817,42.386680603027344,0.035250035022728055
5482,2001-11-29,42.0721549987793,42.20166397094727,41.258094787597656,41.896392822265625,821776.0,0.001982804249387904,3.340443079622615,9.5,73.15231825150751,76.85827718039194,-0.181292998633225,-1.916510986785113,-5.346823589823991,-3.4071464248912235,27.900087328388047,0.9435691833496165,2.2402634732954567,1.487973594665526,-1.617049197217817,4.592996386548869,-0.0645378012761455,3.0404849906071973,0.7827929687500017,50.28571293920264,-24.932367369512846,1.5525113959416719,11,-0.12025833129882812,-3.0249767303466797,-7.488436698913574,-7.01202392578125,1.5448646545410156,3,0.03276164767258716,-2.2272914714151826,41.98889923095703,-1.1012652941913392,42.24791717529297,1.9411885991510005,42.61794662475586,0.03276164767258716
5483,2001-11-30,42.29417037963867,42.55319213867188,42.04440307617188,42.0721549987793,713568.0,0.005277014711174477,-2.666694158075789,1.263157894736842,73.15231825150751,76.42948125938346,-0.2562291209698202,-1.8939284627208082,-5.365452378663349,-3.669993905776039,29.92741603995597,0.5087890625,2.284611750459696,1.4930603027343778,-1.4401967696715374,4.426317375140293,0.026431766531416656,2.959688838937339,0.49690346069336044,63.99993402092951,-10.160244112970169,1.4666285362029576,11,-0.2266407012939453,-2.997222900390625,-7.816834449768066,-7.234039306640625,1.0730819702148509,4,0.026028028991726737,3.340443079622615,42.0721549987793,-2.2272914714151826,41.98889923095703,-1.1012652941913392,42.24791717529297,0.026028028991726737
5484,2001-12-03,42.18316268920898,42.46068572998047,41.7761344909668,42.29417037963867,1031923.0,-0.002624657001976227,2.0832975378429923,-0.500000000000032,79.24835709506502,75.98237830981851,0.001396088440024812,-1.602811454076594,-5.004613988046707,-3.5822672322251847,31.064432003675023,0.6845512390136719,2.2661408481195764,1.2155401229858356,-1.6288099558833125,4.059890201854984,-0.206634916448742,2.637715162420413,0.5465919890136774,59.88019072688032,-17.569648454071505,1.4221750394345747,12,-0.11563301086425071,-2.5115623474121023,-7.691950798034661,-7.12303161621093,0.5272903442382955,0,0.03070176033542249,-2.666694158075789,42.29417037963867,3.340443079622615,42.0721549987793,-2.2272914714151826,41.98889923095703,0.03070176033542249
5485,2001-12-04,43.11748504638672,43.11748504638672,41.95189666748047,42.18316268920898,918418.0,0.022149177482530424,1.495045462525569,-8.416735395188528,79.31595161451716,75.48987129328286,-0.8432246676640887,-2.311773006305984,-5.753617986424615,-4.542354712390065,32.256542687073626,1.16558837890625,2.2448852439001072,1.9315460205078097,-0.8663854513547093,4.729477492370329,0.5325802845765466,3.3305117564390727,-1.8593902587890625,100.0,21.696266623451294,1.3989657359312604,12,-0.9296951293945312,-3.325624465942383,-8.293248176574707,-8.057353973388672,-1.1840896606445312,1,0.008152710035132404,2.0832975378429923,42.18316268920898,-2.666694158075789,42.29417037963867,3.340443079622615,42.0721549987793,0.008152710035132404
5486,2001-12-05,44.02405166625977,44.48658752441406,43.11748504638672,43.11748504638672,1162940.0,0.021025498562769807,-2.0204122852418043,0.9702931893992907,79.87320479105776,75.8381945959376,-1.6539875196769316,-3.013665255582886,-6.467071995508036,-5.475289228823442,33.8428076205015,1.3691024780273438,2.207930648598733,2.6100830078125057,-0.3362079050594531,5.5563739206844645,1.1369375513765263,4.083228464248485,-2.7287690734863332,85.67331891815272,8.721748369073453,1.473145456435981,12,-1.1517105102539134,-3.547639846801765,-8.748843669891365,-8.963920593261726,-2.876964569091804,2,-0.001681015811860198,1.495045462525569,43.11748504638672,2.0832975378429923,42.18316268920898,-2.666694158075789,42.29417037963867,-0.001681015811860198
5487,2001-12-06,43.92229461669922,44.31082153320313,43.26549530029297,43.61701965332031,673571.0,-0.0023113967413076475,-1.0733942177462819,0.33673748479913557,75.87412083269638,75.88346762316505,-1.3748663660547322,-2.6507406189848837,-6.180735611621053,-5.397657646666744,35.51479628201162,1.0453262329101634,2.0487118911582556,2.256244468688962,-0.6397114206030636,5.152200357980988,0.8082665240429492,3.704222413334975,-2.4993598266601538,79.18086383525514,3.6371517935129845,1.4479779446460135,12,-1.0499534606933594,-3.3024978637695312,-8.263182640075684,-8.862163543701172,-2.7567062377929688,3,0.006739641232221816,-2.0204122852418043,44.02405166625977,1.495045462525569,43.11748504638672,2.0832975378429923,42.18316268920898,0.006739641232221816
5488,2001-12-07,43.15448760986328,43.61701965332031,42.79370880126953,43.34875106811523,877664.0,-0.017481031297122085,1.25317499673757,-0.6363556844025459,65.8950661476419,74.61002989707187,-0.5438878558362603,-1.6590805307217025,-5.247183937714482,-4.677001504310667,36.67046024144528,1.1285858154296875,1.8300538422840589,1.2923227310180678,-1.4360362556290909,4.0206817176652265,-0.07185676230551508,2.6565022243416507,-1.609006710449215,50.85323751739901,-21.725144423854857,1.3641794933235807,12,-0.2821464538574219,-2.5346908569335938,-7.444497108459473,-8.094356536865234,-2.3311767578125,4,0.010718052028297453,-1.0733942177462819,43.92229461669922,-2.0204122852418043,44.02405166625977,1.495045462525569,43.11748504638672,0.010718052028297453
5489,2001-12-10,42.14616012573242,43.3857536315918,41.78538513183594,43.15448760986328,768375.0,-0.023365530214299213,1.1760997154913286,5.190515463917715,51.327425554690535,72.45735655829368,0.43636759105562817,-0.4624482671887904,-4.118092825889782,-3.723496301905122,37.40241518520576,1.6003684997558594,1.6995327855803666,0.14939765930175497,-2.3333341412739443,2.6321294598774543,-1.0919682409860982,1.3907635595896082,-0.4830349613183529,13.356088936088483,-54.619773457187634,1.2413659002878505,12,0.7261810302734375,-1.221090316772461,-6.21183967590332,-7.086029052734375,-0.8418121337890625,0,0.02897279895673255,1.25317499673757,43.15448760986328,-1.0733942177462819,43.92229461669922,-2.0204122852418043,44.02405166625977,0.02897279895673255
5490,2001-12-11,42.88621520996094,43.31174850463867,42.18316268920898,42.18316268920898,677571.0,0.017559252895655186,-2.21053059939985,-0.6972462139698248,54.35682162340974,70.24395379578817,-0.22755276240651057,-0.9341995568473109,-4.721523227426154,-4.509161654103302,38.31319651726523,1.16558837890625,1.5692209205947094,0.6887126922607436,-1.3372342393414414,2.7146596238629286,-0.3242607735403453,1.7016861580618325,-1.1101515511468705,40.75333566820693,-23.202593466748297,1.0129734658010912,12,-0.013874053955078125,-1.5309886932373047,-6.0869550704956055,-7.826084136962891,-2.1739120483398438,1,-0.004098337324783152,1.1760997154913286,42.14616012573242,1.25317499673757,43.15448760986328,-1.0733942177462819,43.92229461669922,-0.004098337324783152
5491,2001-12-12,42.47918701171875,42.88621520996094,41.88714218139648,42.88621520996094,446345.0,-0.009490886436340218,3.9091096532333993,-0.578944227106738,54.58333834476225,68.1807338061498,0.2864610220167165,-0.3321880712227312,-4.184554810591138,-4.165787494144581,38.72086683868213,0.9990730285644602,1.3858175122182956,0.14708690643310263,-1.5327512621461281,1.8269250750123334,-0.6928321778565092,0.9870059907227144,-0.6938018798828125,27.472554030947254,-34.64755887984505,0.8399190842896139,12,0.6521739959716797,-1.1239604949951172,-5.550417900085449,-7.419055938720703,-1.7391319274902273,2,-0.0128484480135177,-2.21053059939985,42.88621520996094,1.1760997154913286,42.14616012573242,1.25317499673757,43.15448760986328,-0.0128484480135177
5492,2001-12-13,41.72063064575195,42.386680603027344,41.44310760498047,42.29417037963867,820911.0,-0.017857130028348545,1.487799971838352,1.4090909090909092,45.174259103766126,65.07206056751187,1.106243103362516,0.5477069299013309,-3.3001059584656076,-3.4788964902632813,38.63321226367352,1.0360794067382812,1.2729842917201282,-0.6706739425659194,-2.156294580165202,0.8149466950333633,-1.4134842613655607,0.07213637623372193,2.7659568786621094,12.7660657193294,-43.70696264028557,0.7428103187996403,12,1.2442169189453125,-0.22664260864257812,-4.6669769287109375,-6.660499572753906,0.19426345825195312,3,-0.013747240626679869,3.9091096532333993,42.47918701171875,-2.21053059939985,42.88621520996094,1.1760997154913286,42.14616012573242,-0.013747240626679869
5493,2001-12-14,41.5171127319336,42.10915756225586,41.258094787597656,41.62812042236328,875502.0,-0.004878112115476285,-1.7058944815039419,0.1935483870967618,41.991913574594165,60.932455731904,1.327549733117074,0.8194678666208333,-2.9656932811935164,-3.35456784871527,38.02448133696629,0.8510627746582031,1.151144890837088,-0.8908430099487248,-2.3261038170907185,0.5444177971932689,-1.608473413519718,-0.1732126063777315,2.908605194091791,12.173847563348268,-39.532512890605254,0.7176304035709967,12,1.3552284240722585,0.04162979125975852,-4.276132583618171,-6.456981658935554,1.4431076049804616,4,-0.00846697493867321,1.487799971838352,41.72063064575195,3.9091096532333993,42.47918701171875,-2.21053059939985,42.88621520996094,-0.00846697493867321
5494,2001-12-17,43.06198120117188,43.06198120117188,41.53561401367188,41.53561401367188,1322495.0,0.03721040235175166,1.0,-13.750103092784386,55.05748989696472,58.23707109662039,-0.0888971078225893,-0.6140846419561186,-4.361700706796775,-4.914317418870482,37.64867630800546,1.5448684692382812,1.0765495209201674,0.5633686065673871,-0.7903561449727761,1.9170933581075502,-0.11349376920269805,1.2402309823374722,1.237031799316398,87.83790561211731,34.80840815867877,0.6768623757700818,12,-0.18964004516602273,-1.5032386779785227,-5.751621246337898,-8.001850128173835,0.09250640869139914,0,-0.05198716563138939,-1.7058944815039419,41.5171127319336,1.487799971838352,41.72063064575195,3.9091096532333993,42.47918701171875,-0.05198716563138939
5495,2001-12-18,44.033302307128906,44.48658752441406,43.015724182128906,43.015724182128906,2280478.0,0.022556349681621013,-1.8909099088291748,0.6666666666666666,61.66842587463987,56.21431788368507,-1.0243715149241837,-1.5005990514139782,-5.139684253303685,-5.869321488569199,37.119818362177824,1.4708633422851562,1.0118418678323309,1.4320070266723661,-0.06041488595986522,2.9244289393045975,0.685796070356254,2.1782179829884782,-2.77520751953125,85.95985017664505,28.64256691600133,0.7462109563161148,12,-1.1609611511230469,-2.474559783935547,-6.676687240600586,-8.97317123413086,-1.4801101684570241,1,-0.06197478208995777,1.0,43.06198120117188,-1.7058944815039419,41.5171127319336,1.487799971838352,41.72063064575195,-0.06197478208995777
5496,2001-12-19,43.58926773071289,43.82053756713867,43.24699401855469,43.4782600402832,706866.0,-0.010084062587877418,-1.0000133022946458,0.10909009117082534,58.31642314885757,54.26346258548075,-0.7247076444078644,-1.0069183280833016,-4.506766072090933,-5.398535747417682,36.46108877727461,0.7863082885742188,0.9191432058010136,0.923680305480957,-0.6244580126909653,2.4718186236528794,0.14961114639499584,1.6977494645669182,-2.2666030883789077,72.20623161178264,13.421197008947829,0.7740691590859629,12,-0.7169265747070312,-1.8732643127441406,-6.1609601974487305,-8.529136657714844,-1.3968544006347585,2,-0.06600167240397792,-1.8909099088291748,44.033302307128906,1.0,43.06198120117188,-1.7058944815039419,41.5171127319336,-0.06600167240397792
5497,2001-12-20,44.07030487060547,44.31082153320313,43.61701965332031,43.70952987670898,926741.0,0.011035678389101244,-1.5423513213165199,3.250000000000064,59.467458869890365,53.54928399906392,-1.321512786438781,-1.3855953710887903,-4.833870781929029,-5.857138310801943,35.866933752649146,0.7215538024902415,0.766363038250546,1.2946342468261705,-0.3262959164525654,2.9155644101049063,0.484169165186799,2.105099328465542,-2.6843617706298843,87.10597521061526,27.78343202020043,0.8104650816393696,12,-1.1979637145996094,-1.8223857879638672,-6.4477338790893555,-9.010173797607422,-1.6188697814941406,3,-0.07556675171989102,-1.0000133022946458,43.58926773071289,-1.8909099088291748,44.033302307128906,1.0,43.06198120117188,-0.07556675171989102
5498,2001-12-21,43.3857536315918,44.07030487060547,42.91396713256836,44.06105422973633,1905154.0,-0.015533163226884361,2.333336998834371,-1.871805445413656,56.040893475531554,54.073002656935145,-0.6713010470950849,-0.6559914147650687,-4.035954722428784,-5.145338337383009,34.838717335847704,1.1563377380371094,0.5090925054720614,0.5601293563842802,-1.0718665167357742,2.1921252295043345,-0.25586858017575054,1.376127292944311,-1.9377976431274462,62.69590733990012,3.3016387397228186,0.8159979365600286,12,-0.5134124755859375,-0.8464374542236328,-5.333024978637695,-8.117483139038086,-0.6012954711914062,4,-0.03390190107281821,-1.5423513213165199,44.07030487060547,-1.0000133022946458,43.58926773071289,-1.8909099088291748,44.033302307128906,-0.03390190107281821
5499,2001-12-24,43.4782600402832,43.59851837158203,43.06198120117188,43.06198120117188,400727.0,0.0021321839762638017,-1.5777777777778317,-0.6164348739733041,51.97968382832233,53.80887623525877,-0.6201980416135342,-0.7175286871278672,-3.9937906322576,-5.2066795624429005,33.518367074992426,0.5365371704101491,0.2925567201820556,0.6096200942993164,-1.0445291698652142,2.263769358463847,-0.21745453778294888,1.4366947263815817,-1.969531421099859,35.88233439174488,-17.616505927121366,0.8270746320822666,12,-0.6059188842773438,-0.7215518951416016,-4.817298889160156,-7.816835403442383,-0.2960205078125,0,-0.01191491340474915,2.333336998834371,43.3857536315918,-1.5423513213165199,44.07030487060547,-1.0000133022946458,43.58926773071289,-0.01191491340474915
5500,2001-12-26,43.4320068359375,43.57076644897461,43.36725234985352,43.4782600402832,558553.0,-0.001063823720242052,-1.315789473684317,-0.111111111111113,46.412554499002084,52.90101136350764,-0.5457767491832826,-0.6092548812855796,-3.797804136883549,-5.120942183415025,32.12666344538413,0.20351409912108664,0.1739034239491275,0.5041624069213881,-1.141180531068386,2.1495053449111623,-0.3185090620735025,1.3268338759162788,-1.863721038649544,37.086163248920414,-11.832952672019097,0.822671468994888,12,-0.5596656799316406,-0.5596656799316406,-4.771045684814453,-7.77058219909668,-0.7585563659667969,2,-0.006389739878300715,-1.5777777777778317,43.4782600402832,2.333336998834371,43.3857536315918,-1.5423513213165199,44.07030487060547,-0.006389739878300715
5501,2001-12-27,43.46900939941406,43.53376388549805,43.015724182128906,43.20074081420898,700596.0,0.0008519653171068509,1.6046703428434428,-5.8000000000001535,47.231631889468424,53.12960833969678,-0.4778594377371874,-0.5583107050653382,-3.672013174438476,-5.119321616553513,30.894158000044015,0.5180397033691406,0.24105769808150512,0.4671594619751005,-1.132885518100224,2.067204442050425,-0.33286302806256174,1.2671819520127627,-1.8423575675835835,39.73515540298797,-5.134799907531075,0.8000224900376615,12,-0.5966682434082031,-0.5966682434082031,-4.331635475158691,-7.400552749633789,-1.1285820007324219,3,-0.021068279986029004,-1.315789473684317,43.4320068359375,-1.5777777777778317,43.4782600402832,2.333336998834371,43.3857536315918,-0.021068279986029004
5502,2001-12-28,43.45050811767578,43.4782600402832,43.06198120117188,43.4782600402832,430130.0,-0.00042562004503676754,28.99999999999949,-0.10344827586206623,51.9900375029748,54.24051099840574,-0.2102832631183631,-0.4545574582717862,-3.457456293007283,-5.06383286154135,30.323003964291402,0.416278839111321,0.23178171072561327,0.37974052429198935,-1.1696330214021984,1.929114069986177,-0.39494624855510807,1.1544272971390868,-1.7666575719936333,46.40002375242061,2.19244336750603,0.7746867728470948,12,-0.4394073486328125,-0.5781669616699219,-4.178999900817871,-7.280294418334961,-0.9990730285644531,4,-0.028954662260574415,1.6046703428434428,43.46900939941406,-1.315789473684317,43.4320068359375,-1.5777777777778317,43.4782600402832,-0.028954662260574415
5503,2001-12-31,43.39500427246094,43.60777282714844,43.28399658203125,43.31174850463867,992034.0,-0.001277403823783274,-3.6667216494845363,-3.0,59.62910346572077,54.74846806160086,0.15601995498857235,-0.3292332781799203,-3.1977280229866665,-4.975572275468409,29.528873481037373,0.3237762451171875,0.25335142850397574,0.26919498443603374,-1.2417536024592266,1.780143571331294,-0.4862793090116,1.0246692778836675,-1.6550989872041484,64.06231878455174,15.293261962043971,0.7554742934476312,12,0.30527305603027344,-0.5226631164550781,-4.123496055603027,-7.224790573120117,-0.9343185424804688,0,-0.02174372832009175,28.99999999999949,43.45050811767578,1.6046703428434428,43.46900939941406,-1.315789473684317,43.4320068359375,-0.02174372832009175
5504,2002-01-02,43.4782600402832,43.4782600402832,42.78445816040039,43.4782600402832,845342.0,0.001918556507093161,1.0,0.0,55.079367884594376,54.01635050715136,0.15424349745391908,-0.3272680042692073,-3.0450394311844633,-5.030276698401423,28.8462086435418,0.6938018798828125,0.4243240759277356,0.28769588470458984,-1.162956369189942,1.7383481385991217,-0.4376302422426761,1.0130220116518558,-1.6834211102432661,84.26934535530772,33.06175801712868,0.7253261269472658,1,0.06937980651855469,-0.6059188842773438,-4.206751823425293,-7.308046340942383,-0.12950897216797586,2,-0.015957443541668725,-3.6667216494845363,43.39500427246094,28.99999999999949,43.45050811767578,1.6046703428434428,43.46900939941406,-0.015957443541668725
5505,2002-01-03,43.46900939941406,43.61701965332031,43.0897331237793,43.4782600402832,1992175.0,-0.0002127647440484104,2.6774193548387095,-100.0,59.11411719415183,54.10498317885072,0.0838490160774441,-0.30602163473211164,-2.8609945674339983,-4.997260661966195,27.73617426905719,0.5272865295410156,0.6573641209665482,0.26086902618408203,-1.194565403248177,1.716303455616341,-0.46684818853204746,0.9885862409002115,-1.6203354974866429,82.22230367787547,26.855231142680402,0.7277172147161312,1,0.07863044738769531,-0.5966682434082031,-3.9338579177856445,-7.11378288269043,0.8325653076171875,3,-0.006597110698069564,1.0,43.4782600402832,-3.6667216494845363,43.39500427246094,28.99999999999949,43.45050811767578,-0.006597110698069564
5506,2002-01-04,43.95004653930664,43.96854782104492,43.27474594116211,43.4782600402832,2368579.0,0.011066208927665633,1.7272672744721689,-51.00041237113402,71.63371914825575,55.45678987644688,-0.3806602539379895,-0.8357359418827954,-3.1637101198062254,-5.457402243052826,25.924229379273477,0.6938018798828125,0.6818169921618349,0.7456064224243164,-0.7014460612940141,2.192658906142647,0.0220801805651476,1.4691326642834852,-2.0486143649294917,98.43751006758977,36.12510465866801,0.723526241859166,1,-0.5226650238037109,-1.0777053833007812,-3.9407958984375,-7.594820022583008,-0.027751922607421875,4,-0.029046523720838713,2.6774193548387095,43.46900939941406,1.0,43.4782600402832,-3.6667216494845363,43.39500427246094,-0.029046523720838713
5507,2002-01-07,44.21831512451172,44.394081115722656,43.848289489746094,44.04255294799805,4429722.0,0.006103943142930612,1.0701599542781077,0.3725460073094214,75.88651963723248,57.66185944996921,-0.6992603499459094,-1.1390921712202697,-3.25610819557253,-5.694731547888438,24.1396034191832,0.5457916259765625,0.5634540417767155,0.9990739822387695,-0.48448931509313553,2.4826372795706746,0.25729233357281345,1.7408556309047256,-2.2651798431338293,89.0803004126052,19.58193984902978,0.7417816486659531,1,-0.6290454864501953,-1.3459739685058594,-3.8274736404418945,-7.863088607788086,-0.5920448303222656,0,-0.04246854997849303,1.7272672744721689,43.95004653930664,2.6774193548387095,43.46900939941406,1.0,43.4782600402832,-0.04246854997849303
5508,2002-01-08,43.61701965332031,44.26456832885742,43.39500427246094,44.21831512451172,2132164.0,-0.01359833520337117,1.5066638808858783,-3.421074335322843,56.49347171791815,58.163391437702074,-0.06896199186731877,-0.5284628201814385,-2.4978108892922393,-5.06021400229821,22.694063232208332,0.8695640563964844,0.49201706388817,0.3746519088745117,-1.1190470110437971,1.8683508287928206,-0.37219755108464625,1.1215013688336697,-1.6132153270816971,51.724007176154686,-14.816113823241352,0.7468494599591551,1,-0.027750015258789062,-0.7446784973144531,-3.1174821853637695,-7.26179313659668,-0.1850128173828125,1,-0.02672315929592073,1.0701599542781077,44.21831512451172,1.7272672744721689,43.95004653930664,2.6774193548387095,43.46900939941406,-0.02672315929592073
5509,2002-01-09,43.36725234985352,44.172061920166016,43.11748504638672,43.70952987670898,1790028.0,-0.005726372536500768,-1.5054922148307928,0.5692335020871955,40.62499664413321,57.520329453827756,0.18260588190247518,-0.19238763949282145,-2.119336411195242,-4.788531531705452,22.27157527005116,1.0545768737792969,0.3564219179393646,0.06382999420166868,-1.3382188758330358,1.4658788642363731,-0.6371944408156835,0.7648544292190209,-1.3137923596514014,21.276471293580755,-41.03886393226754,0.7010244350173533,1,0.2220172882080007,-0.49491119384766336,-2.685013771057136,-7.01202583312989,0.8695640563964773,2,-0.02090440530010007,1.5066638808858783,43.61701965332031,1.0701599542781077,44.21831512451172,1.7272672744721689,43.95004653930664,-0.02090440530010007
5510,2002-01-10,42.71045303344727,43.45975875854492,41.66512680053711,43.45975875854492,1063596.0,-0.01514505256426435,3.790119434290776,2.18917593562631,38.32924679324817,56.531175554247724,0.8116418872036419,0.47491816993204594,-1.319423806515566,-4.113266171602994,21.608933720411883,1.7946319580078125,0.2851664907935998,-0.5841812133788977,-1.99938260197586,0.8310201752180646,-1.2917819076773753,0.12341948091957988,1.7761344909667898,38.30501035115678,-21.819034215783773,0.7076006942984802,1,0.3191509246826101,0.16188812255858664,-1.840888023376472,-6.35522651672364,0.49028778076170454,3,0.01494477321905463,-1.5054922148307928,43.36725234985352,1.5066638808858783,43.61701965332031,1.0701599542781077,44.21831512451172,0.01494477321905463
5511,2002-01-11,41.93339538574219,42.719703674316406,41.53561401367188,42.55319213867188,744485.0,-0.01819361754595672,1.485442956889358,0.8271613737489101,23.690187679648318,53.38674779610033,1.5063769168638856,1.2743252733412334,-0.3925080178245963,-3.3231074451921643,21.295372207124057,1.1840896606445241,0.2356030924014476,-1.333949279785159,-2.8338719955200773,0.1659734359497591,-2.0839106376526217,-0.5839879219176964,2.4967629241943357,13.915898202393926,-41.02729160356023,0.7499613578674592,1,1.0314521789550781,0.9389457702636719,-0.9435701370239258,-5.457908630371094,1.4338569641113352,4,0.05647478100698389,3.790119434290776,42.71045303344727,-1.5054922148307928,43.36725234985352,1.5066638808858783,43.61701965332031,0.05647478100698389
5512,2002-01-14,41.14708709716797,41.93339538574219,40.97132110595703,41.93339538574219,1212666.0,-0.018751362281566486,1.4470663574706732,1.2686550629015831,23.111096856371802,49.32919150617268,2.158581773852525,2.1243800620451054,0.5343306322441919,-2.518536504207532,21.637850672519654,0.9620742797851562,0.2236576844157412,-2.091580390930176,-3.7314211415233203,-0.4517396403370313,-2.9115007662267445,-1.271660015633607,3.167289440917969,5.337163574866357,-46.61669615606339,0.8199203752965719,1,1.535614013671875,1.5818672180175781,0.5272893905639648,-3.08510684967041,1.8778915405273438,0,0.0674460263244796,1.485442956889358,41.93339538574219,3.790119434290776,42.71045303344727,-1.5054922148307928,43.36725234985352,0.0674460263244796
5513,2002-01-15,41.16558837890625,41.62812042236328,40.98057556152344,41.14708709716797,818966.0,0.00044963770326167385,-2.6842105263157894,-0.023529297614080708,21.719448992634256,45.62253385151044,2.0010080977597227,2.1905013041904624,0.6299480855450597,-2.512278415462106,22.20198490668121,0.6475448608398438,0.194005765223487,-2.0555028915405273,-3.778465258521763,-0.33254052455929184,-2.916984075031145,-1.1940217080499096,2.948204833251957,6.069447175691701,-45.93793602238062,0.861481183490616,1,1.5171127319335938,1.5633659362792969,0.5804805755615234,-2.3358001708984375,2.4051780700683594,1,0.059775215469629606,1.4470663574706732,41.14708709716797,1.485442956889358,41.93339538574219,3.790119434290776,42.71045303344727,0.059775215469629606
5514,2002-01-16,40.82331085205078,41.99814987182617,40.72155380249024,40.93431854248047,1893480.0,-0.008314651638280823,-7.117695573074912,-6.0,20.253145835943272,41.304648145042826,2.153544283994357,2.483810203768826,1.0557923320455913,-2.1509685549050204,21.887803101591707,1.2765960693359304,0.10171054112412747,-2.2858469009399442,-4.315848167973833,-0.2558456339060555,-3.300847534456885,-1.2708462674230034,3.101934033735354,3.7161955074084574,-48.105794562480604,1.015000633516944,1,1.734506607055664,1.7807598114013672,0.9227581024169922,-1.8917655944824219,3.4412574768066406,2,0.06390211693855474,-2.6842105263157894,41.16558837890625,1.4470663574706732,41.14708709716797,1.485442956889358,41.93339538574219,0.06390211693855474
5515,2002-01-17,41.30434799194336,41.406105041503906,40.05550384521485,41.39685440063477,1852726.0,0.011783393601658698,23.333470790377877,0.8333333333333973,27.58621234468032,36.41048072242333,1.4898303412185,1.8844613596749866,0.6689150058574285,-2.607471925488653,20.843375234384016,1.3506011962890554,-0.04579558122663485,-1.6683620452880845,-3.801076400216836,0.46435230964066676,-2.73471922275246,-0.6020048678237089,2.364601607179104,46.875017897950045,-6.208363732904125,1.0663571774643754,1,0.9204444885253906,0.9666976928710938,0.5943574905395508,-2.340425491333008,2.6086959838867188,3,0.0709966034297076,-7.117695573074912,40.82331085205078,-2.6842105263157894,41.16558837890625,1.4470663574706732,41.14708709716797,0.0709966034297076
5516,2002-01-18,40.712303161621094,41.30434799194336,40.592044830322266,41.239593505859375,642763.0,-0.014333716887087733,1.1690131028714803,5.7000412371129645,24.657536181125934,30.718371449522603,1.7593130665325134,2.371508546419278,1.3272182354893758,-1.9967457413552268,19.742505187434908,0.7123031616210938,-0.18709387739774996,-2.116558647155763,-4.452577958809478,0.21946066449795154,-3.2845683029826205,-0.9485489913289058,2.5953018621106096,33.80952100429428,-19.288154554188097,1.1680096558268562,1,1.447732925415039,1.5587425231933594,1.4014806747436523,-1.7483806610107422,4.421833038330078,4,0.06112249760739896,23.333470790377877,41.30434799194336,-7.117695573074912,40.82331085205078,-2.6842105263157894,41.16558837890625,0.06112249760739896
5517,2002-01-22,40.74005508422852,41.00832748413086,40.240516662597656,40.240516662597656,1171480.0,0.0006816593622143152,-2.0740811448557093,-0.9473688018173272,25.301203109019482,27.252563826311636,1.3256942072880946,2.193955571903537,1.3862013697137314,-2.0096010553208004,18.40312516116981,0.7678108215332031,-0.36796015178510544,-1.9222942352294865,-4.3583431951023215,0.5137547246433485,-3.140318715165904,-0.704269755293069,2.2423398216514983,35.23808401717823,-15.792170234435993,1.218024479936416,1,1.373727798461907,1.5309906005859304,1.5032386779785085,-1.7761325836181712,4.125808715820305,1,0.06448683636272379,1.1690131028714803,40.712303161621094,23.333470790377877,41.30434799194336,-7.117695573074912,40.82331085205078,0.06448683636272379
5518,2002-01-23,41.914894104003906,41.92414474487305,40.84181213378906,40.93431854248047,1457512.0,0.02883744308510261,1.1666653939259723,1.9629632457942006,37.911314181884684,26.951043552728464,-0.12961281154348114,0.952087523540655,0.3022048904697172,-3.1665486732351695,17.42457127407954,1.1840896606445241,-0.6536545507087865,-0.6739122390747099,-3.106813610885915,1.7589891327364953,-1.890362924980309,0.5425384468308891,0.7748116958095963,95.71431096134926,46.86904145283032,1.2164506859056026,1,-0.15726280212402344,0.3561515808105469,0.31452369689941406,-2.9509716033935547,3.765033721923821,2,0.026484249988487196,-2.0740811448557093,40.74005508422852,1.1690131028714803,40.712303161621094,23.333470790377877,41.30434799194336,0.026484249988487196
5519,2002-01-24,42.96022033691406,43.00647354125977,41.92414474487305,42.035152435302734,1684414.0,0.024939255013179285,1.127272250150874,0.9433927765588286,46.60911807985616,27.871029251240465,-1.384324960731071,-0.14128249335065846,-0.645416357688049,-4.196438082253323,16.40444191413241,1.0915794372558665,-0.987991400994801,0.39731597900390625,-2.006571021238848,2.8012029792466606,-0.8046275211174674,1.5992594791252799,-2.9047164916992116,98.43260998553453,51.58650370078651,1.2019435001213772,1,-1.4292316436767507,-0.6891746520996094,-0.7446784973144531,-3.996297836303711,4.606845855712891,3,0.014211894335558695,1.1666653939259723,41.914894104003906,-2.0740811448557093,40.74005508422852,1.1690131028714803,40.712303161621094,0.014211894335558695
5520,2002-01-25,43.15448760986328,43.4782600402832,42.73820495605469,42.76595687866211,3417906.0,0.0045220269222476794,-2.333321878678018,0.4200023917427145,44.48718511285422,30.1818067438189,-1.686316248447497,-0.37672154168936345,-0.7189187049734471,-4.383140014049488,15.468313032768283,0.7400550842285156,-1.1605233486523474,0.6054592132568359,-1.780441307580773,2.991359734094445,-0.5874910471619685,1.7984094736756404,-3.0399643707275317,90.00005890981497,47.627692054554615,1.1929502604188054,1,-1.3876056671142578,-0.8834419250488281,-0.9389457702636719,-4.19056510925293,2.6364479064941406,4,0.02572341326421923,1.127272250150874,42.96022033691406,1.1666653939259723,41.914894104003906,-2.0740811448557093,40.74005508422852,0.02572341326421923
5521,2002-01-28,42.55319213867188,43.3857536315918,42.46068572998047,43.16373825073242,998628.0,-0.013933556033091876,-1.325579834189239,-1.5714229609920192,38.970604584973245,31.94397426921906,-1.1039488566688433,0.16068364510714872,-0.030879670441272822,-3.7720859981645773,14.799890653414726,0.9250679016113281,-1.267843778480433,0.04995460510254901,-2.296428608598241,2.396337818803339,-1.123237001747846,1.223146211952944,-2.3041194274902352,71.42862192269877,33.52014733037551,1.1731916068503934,1,-0.7863101959228587,-0.3283996582031321,-0.33765029907227273,-3.5892696380615305,4.23681640625,0,0.03195651768559982,-2.333321878678018,43.15448760986328,1.127272250150874,42.96022033691406,1.1666653939259723,41.914894104003906,0.03195651768559982
5522,2002-01-29,42.19241333007813,43.29324722290039,41.896392822265625,42.55319213867188,725243.0,-0.00847830187258447,-1.9320431106270781,0.5909116469125535,40.25317341089346,34.00327698235897,-0.6473753922433758,0.44520223687171523,0.3900828257377995,-3.397343818317424,13.902115729435522,1.3968544006347656,-1.3326021316381684,-0.2479194641113196,-2.5544932450359923,2.058654316813353,-1.4012063545736524,0.9053674263510132,-1.8141731257324238,51.22806306782118,14.444751577006883,1.153286890462336,1,-0.42553138732910867,0.032379150390617895,0.10175895690917258,-3.2284908294677805,4.246070861816399,1,0.0697216072202238,-1.325579834189239,42.55319213867188,-2.333321878678018,43.15448760986328,1.127272250150874,42.96022033691406,0.0697216072202238
5523,2002-01-30,42.45143508911133,42.5346908569336,41.78538513183594,42.04440307617188,1285417.0,0.006139060048706568,1.6128991493238753,-1.1282037726272853,43.74211495432142,36.61316243995654,-0.7876478709713695,0.11791153870161963,0.17461984391452745,-3.636766115711488,12.820544338239628,0.7493057250976634,-1.258191000780414,0.05828075408935263,-2.2042540085105813,2.3208155166892865,-1.0729866272106179,1.1895481353893231,-1.949194091328117,39.344310318020085,0.5747236080055842,1.1312673812999674,1,-0.6845531463623047,-0.22664260864257812,0.10869503021240234,-3.4875125885009766,4.098056793212891,2,0.05687507868389585,-1.9320431106270781,42.19241333007813,-1.325579834189239,42.55319213867188,-2.333321878678018,43.15448760986328,0.05687507868389585
5524,2002-01-31,42.78445816040039,42.99722671508789,42.27566909790039,42.45143508911133,1420975.0,0.00784480125559961,-1.1081069032387492,0.8181741501954202,50.52909706585671,39.16237185342058,-0.9087966156616005,-0.28433236644939086,-0.11216415536746638,-3.9532240183010927,12.445979837077568,0.7215576171875,-1.103164219082771,0.4259939193725586,-1.7872270300280064,2.6392148687731236,-0.6806165553277239,1.532604394072841,-2.1631764009171803,59.01635280782915,19.354054844310646,1.1066104747002807,1,-0.9250698089599609,-0.5596656799316406,-0.0786294937133789,-3.820535659790039,4.394081115722656,3,0.06767573530257476,1.6128991493238753,42.45143508911133,-1.9320431106270781,42.19241333007813,-1.325579834189239,42.55319213867188,0.06767573530257476
5525,2002-02-01,43.1822395324707,43.45975875854492,42.78445816040039,42.78445816040039,1125105.0,0.009297333405018593,-2.3953354559054816,1.1944558991981673,59.44055177759567,43.02715136413945,-1.1311369101442494,-0.7427822032410774,-0.48169046761884715,-4.334913096705115,12.070722019130303,0.6753005981445312,-0.9218966829268425,0.8381137847900391,-1.3483677168471928,3.024595286427271,-0.2551269660285769,1.931354535608655,-2.44667864175549,83.42548988784011,38.83316602865092,1.0932407508186155,2,-1.3228511810302734,-0.9574470520019531,-0.36771488189697266,-4.218317031860352,3.9962997436523438,4,0.10154236342603529,-1.1081069032387492,42.78445816040039,1.6128991493238753,42.45143508911133,-1.9320431106270781,42.19241333007813,0.10154236342603529
5526,2002-02-04,42.6734504699707,43.24699401855469,42.55319213867188,42.96947479248047,963495.0,-0.011782368585061875,-1.5862027287399727,-0.7441884997506617,62.04376881617834,47.10965866493488,-0.3519110550335611,-0.35261499988798306,0.03958616642292867,-3.8120884201801246,11.277915023007095,0.6938018798828054,-0.6922779361280647,0.3931545257568345,-1.666805604326477,2.453114655840146,-0.6368255392848212,1.4231345907984903,-1.8281816132727684,53.03866018722931,3.3370333693713903,1.0299800650416553,2,-0.5134143829345703,-0.4486579895019531,0.19889068603515625,-3.7095279693603516,4.329322814941406,0,0.07305444045544185,-2.3953354559054816,43.1822395324707,-1.1081069032387492,42.78445816040039,1.6128991493238753,42.45143508911133,0.07305444045544185
5527,2002-02-05,42.34042739868164,43.15448760986328,42.15541076660156,43.04347610473633,1060569.0,-0.007803987435312076,1.1599986804232543,2.3749693947242947,58.83170727930412,49.43414678687037,0.259262470090583,-0.1765434861408579,0.3955010489524682,-3.458995257541474,9.939518511665987,0.9990768432617188,-0.5184347515641647,0.1540258407592745,-1.6943130485569355,2.0023647300754845,-0.7701436038988305,1.0781952854173795,-1.3898388946402918,33.149248052637454,-21.159802833110952,0.9241694446581056,2,0.2913951873779297,-0.11563491821289062,0.5319137573242188,-3.376504898071289,4.949119567871101,1,0.10509060535318993,-1.5862027287399727,42.6734504699707,-2.3953354559054816,43.1822395324707,-1.1081069032387492,42.78445816040039,0.10509060535318993
5528,2002-02-06,42.45143508911133,42.73820495605469,42.20166397094727,42.29417037963867,844802.0,0.0026217895578717343,-2.135122484006954,-0.22368963646228973,62.68012152390937,51.21981383620962,0.25967446904434155,-0.39985176222057817,0.2924465452992564,-3.538448678061407,9.117226706512941,0.5365409851074148,-0.24455851035758513,0.32331275939941406,-1.4046820843618946,2.0513076031607227,-0.5406846624812403,1.1873101812800684,-1.399739723620307,22.695195173238734,-36.44321270572745,0.8639974218806556,2,0.1803874969482422,-0.22664260864257812,0.49028587341308594,-3.4875125885009766,5.605918884277344,2,0.09392024308280389,1.1599986804232543,42.34042739868164,-1.5862027287399727,42.6734504699707,-2.3953354559054816,43.1822395324707,0.09392024308280389
5529,2002-02-07,42.46068572998047,42.59019470214844,42.0721549987793,42.36817932128906,703407.0,0.0002179111459887917,1.9473901247965275,0.5882210255663901,59.72006400369403,52.91235593519181,0.1923396463242355,-0.5064694022633205,0.2839650261829121,-3.507499355737167,8.54670343158079,0.5180397033691406,0.045158425149104175,0.3778917312622099,-1.2583685370505862,2.014151999575006,-0.44023840289418814,1.1960218654186079,-1.3119277774977576,28.00012096153423,-31.339152787328807,0.8181301341563971,2,0.16188621520996094,-0.23589324951171875,0.8256235122680664,-3.496763229370117,5.874187469482422,3,0.09629628165559145,-2.135122484006954,42.45143508911133,1.1599986804232543,42.34042739868164,-1.5862027287399727,42.6734504699707,0.09629628165559145
5530,2002-02-08,43.34875106811523,43.40425491333008,42.36817932128906,42.71045303344727,673139.0,0.020915002263086846,1.7654282019691894,6.900041237113248,71.11110432315039,56.48352257276706,-0.7434535995173235,-1.4169088410749708,-0.5810669555598906,-4.301639978663076,8.850941486914376,1.0360755920410156,0.21937348129439016,1.2340421676635671,-0.47695764042074984,2.945041975747884,0.3785422636214051,2.089542071705729,-2.106813032120499,95.83335719726638,31.890609269082546,0.8554999040421595,2,-0.7261791229247976,-1.1239585876464773,-0.13876056671141868,-4.384828567504876,5.726181030273445,4,0.08834829409479306,1.9473901247965275,42.46068572998047,-2.135122484006954,42.45143508911133,1.1599986804232543,42.34042739868164,0.08834829409479306
5531,2002-02-11,44.30157470703125,44.4033317565918,43.53376388549805,43.53376388549805,1690684.0,0.021980417323184787,-1.2650576071781674,1.2029033144879127,74.83871070726786,60.326360050141986,-1.5893220056738997,-2.3012014424047678,-1.4909602461873064,-5.154635562567222,9.345596859969866,1.0545806884765696,0.2821610381672315,2.0684568405151396,0.10163651420223374,4.035277166828045,1.085046677358683,3.051867003671596,-2.9701837908649793,95.63494920668167,26.902072872933203,0.9834101631564536,2,-1.2072162628173828,-2.0721569061279297,-1.0915842056274414,-5.337652206420898,4.4495811462402415,0,0.0649404583949289,1.7654282019691894,43.34875106811523,1.9473901247965275,42.46068572998047,-2.135122484006954,42.45143508911133,0.0649404583949289
5532,2002-02-12,43.92229461669922,44.27382278442383,43.848289489746094,44.26456832885742,987494.0,-0.008561322996760934,1.3589456210283684,-0.4457787029814634,65.74744618861459,62.771396853952346,-1.0491860104799287,-1.7954006127220623,-1.0749559374448125,-4.658994553470691,9.36613185865561,0.45328521728515625,0.34251830890828927,1.5504163742065415,-0.4842092529921018,3.585042001405185,0.5331035606072163,2.567729187805867,-2.406587250107414,79.36505079331833,13.464954048459148,1.0173128135993232,2,-0.6845512390136719,-1.6928768157958984,-0.7724332809448242,-4.542089462280273,3.6632728576660085,1,0.07013473897699551,-1.2650576071781674,44.30157470703125,1.7654282019691894,43.34875106811523,1.9473901247965275,42.46068572998047,0.07013473897699551
5533,2002-02-13,43.62627029418945,43.97779846191406,43.3857536315918,43.8945426940918,994844.0,-0.006739728083268615,1.7233979083315787,0.7837949289495681,55.92104236878321,63.370501887610835,-0.6358524885577594,-1.3761310229541834,-0.7520473655174058,-4.2283905917174,9.197456934755586,0.5920448303222656,0.5007880903804249,1.1313579559326143,-0.8937059553921856,3.1564218672574142,0.11882600027021084,2.143889911595018,-1.9373054641976495,66.66655757448814,4.679950894974418,1.0125319556624002,2,-0.38852691650390625,-1.3968524932861328,-0.3954648971557617,-3.774280548095703,3.4135093688964844,2,0.0839695130402014,1.3589456210283684,43.92229461669922,-1.2650576071781674,44.30157470703125,1.7654282019691894,43.34875106811523,0.0839695130402014
5534,2002-02-14,43.4320068359375,43.9407958984375,43.339500427246094,43.81128692626953,616711.0,-0.004452900899892587,-1.1311466544082853,1.4137872195205188,52.46708853032739,62.59567263791437,-0.3800397346330442,-1.0291763485376322,-0.5290240640554345,-3.877745567055996,9.422511919592738,0.6012954711914062,0.6781471898021607,0.8066596984863281,-1.0975090299725352,2.7108284269451914,-0.14542466574309998,1.7587440627157562,-1.5801799903496985,52.272620772516746,-5.9155767433415605,0.9520843642294313,2,-0.19426345825195312,-1.2025890350341797,-0.2012014389038086,-3.58001708984375,2.4976882934570312,3,0.10649627945867701,1.7233979083315787,43.62627029418945,1.3589456210283684,43.92229461669922,-1.2650576071781674,44.30157470703125,0.10649627945867701
5535,2002-02-15,44.23681640625,44.48658752441406,43.66327667236328,43.66327667236328,1170074.0,0.018530333478548044,-1.8709810442301298,-1.5121799126988917,64.4444153531968,62.86241114202753,-1.1393397589355345,-1.6896580316154939,-1.3252494784017301,-4.559786956009965,9.225851597189246,1.0545806884765625,0.8372186600319225,1.464845848083499,-0.4625005145502712,3.392192210717269,0.5011726667666139,2.428519029400384,-2.2318992660019603,78.22561871886452,20.8153353641799,0.9636731813168865,2,-0.9574451446533203,-1.9657707214355469,-1.0060110092163086,-4.13505744934082,2.6179466247558594,4,0.09263905330750477,-1.1311466544082853,43.4320068359375,1.7233979083315787,43.62627029418945,1.3589456210283684,43.92229461669922,0.09263905330750477
5536,2002-02-19,43.20074081420898,44.21831512451172,43.10823440551758,44.21831512451172,989656.0,-0.023421115627449196,1.1818175002155569,-1.774200199534432,57.75250251497978,62.74249950154705,-0.02302337500952234,-0.48232528006769115,-0.32167785575712315,-3.408971145607005,8.790442324350115,1.1285820007324219,0.8941255925088853,0.3043483734130774,-1.3675022909033672,1.976199037729522,-0.5315769587451413,1.1402737055712961,-0.9972900432276575,6.711372247299022,-49.354296677892194,0.8359253321582222,2,0.07863044738770242,-0.9296951293945241,-0.24976825714110618,-2.7243289947509695,4.79185867309571,1,0.13597431834427343,-1.8709810442301298,44.23681640625,-1.1311466544082853,43.4320068359375,1.7233979083315787,43.62627029418945,0.13597431834427343
5537,2002-02-20,43.36725234985352,43.93154525756836,43.015724182128906,43.57076644897461,1203694.0,0.0038543675989413106,-1.0204079915170081,0.19999925023710413,57.14284864215782,62.12724695913022,-0.031918819306469004,-0.4658040722614274,-0.5161482079074915,-3.464222182698542,7.985130046457652,0.9158210754394531,0.8542761380273447,0.3395000457763757,-0.9984844591246684,1.6774845506774199,-0.32949220667414636,1.0084922982268978,-0.9811506385975832,23.89944447038002,-32.865236081664435,0.6689922524505207,2,-0.08788108825684304,-1.0962066650390696,-0.44865798950196023,-2.890840530395515,4.41258239746093,2,0.12414675156232602,1.1818175002155569,43.20074081420898,-1.8709810442301298,44.23681640625,-1.1311466544082853,43.4320068359375,0.12414675156232602
5538,2002-02-21,43.02497863769531,43.848289489746094,42.78445816040039,43.4320068359375,1641931.0,-0.00789244634170061,-1.3958299327325367,2.0000000000000697,51.87321853948907,61.255375240885215,0.4473069370935576,-0.03805246463807066,-0.1816345112188813,-3.0183432917724673,8.103058281921959,1.0638313293457031,0.827507188952346,-0.05827789306640341,-1.2897427442942444,1.1731869581614376,-0.6740103186803239,0.5574545325475171,-0.470838061386722,14.130563891323009,-40.599889560620554,0.6157324256139215,2,0.40240478515625,-0.7539329528808594,-0.3191509246826172,-2.5485668182373047,3.9315452575683594,3,0.1059986310527592,-1.0204079915170081,43.36725234985352,1.1818175002155569,43.20074081420898,-1.8709810442301298,44.23681640625,0.1059986310527592
5539,2002-02-22,43.57076644897461,43.66327667236328,43.24699401855469,43.339500427246094,2094654.0,0.012685370883626979,-1.0000183276059564,-0.5681818181818182,52.95773273595939,59.23833395341955,0.08442142888760884,-0.5647072652781588,-0.696493848748986,-3.4744683784690267,8.194963489382449,0.6382980346679688,0.8659947731368121,0.4569826126098633,-0.7917887133621946,1.7057539385819211,-0.16740305037616565,1.0813682755958922,-0.8620301168175786,46.19556569543459,-4.702531589615319,0.6243856629860293,2,0.06475639343261719,-1.2997207641601562,-0.8649387359619141,-2.950969696044922,3.0434799194335938,4,0.07961790661116463,-1.3958299327325367,43.02497863769531,-1.0204079915170081,43.36725234985352,1.1818175002155569,43.20074081420898,0.07961790661116463
5540,2002-02-25,44.26456832885742,44.30157470703125,43.49676132202149,43.70952987670898,1172453.0,0.015923563811881092,1.558816751767694,2.4000000000000306,61.78082516785684,57.787457782373885,-0.5205517181036825,-1.2343672302326354,-1.3745253757065115,-4.07129947334878,8.11613932493302,0.8048133850097585,0.8941610919232659,1.095280456542966,-0.2556121027874809,2.4461730158734127,0.4198341768777425,1.7707267362081893,-1.4801101684570312,97.56074256417477,44.99464124948624,0.6754462796652219,2,-0.6290454864501953,-1.9935226440429688,-1.683624267578125,-3.6447715759277344,1.6188735961914062,0,0.037617599434524696,-1.0000183276059564,43.57076644897461,-1.3958299327325367,43.02497863769531,-1.0204079915170081,43.36725234985352,0.037617599434524696
5541,2002-02-26,43.91304397583008,44.38483047485352,43.76503372192383,44.375579833984375,965117.0,-0.007941438633620956,1.5769185018357834,-0.8333402061855564,61.61202585983496,57.327966634731695,-0.25695822730016715,-0.8176647495193095,-0.9978685199939505,-3.626227328367108,8.345313346364422,0.6197967529296946,0.952820951874422,0.6757635116577134,-0.6814367950969782,2.032963818412405,-0.0028366417196323823,1.3543636650350592,-0.9924154663085929,70.52020365744329,14.857794556783901,0.6786001533773466,2,-0.27752113342285156,-1.5494918823242188,-1.6651248931884766,-2.987974166870117,1.267345428466804,1,0.06698964109149252,1.558816751767694,44.26456832885742,-1.0000183276059564,43.57076644897461,-1.3958299327325367,43.02497863769531,0.06698964109149252
5542,2002-02-27,45.13413619995117,45.15263748168945,43.9407958984375,43.9870491027832,2681853.0,0.02780705033322639,1.046874697972307,-2.4799960412697626,67.01879377187075,58.561050123963646,-1.4394463356187615,-1.9047269103409263,-2.154666585062955,-4.7446874477407235,9.38103261800074,1.239593505859375,0.8900623924302096,1.7497695922851548,0.2402842929441249,3.2592548916261848,0.9950269426146363,2.5045122419556733,-2.088230969238282,99.21875503379488,37.759211171415515,0.7547426496705162,2,-1.16558837890625,-2.437559127807617,-2.918595314025879,-3.778909683227539,1.0453262329101562,2,0.06333262421795527,1.5769185018357834,43.91304397583008,1.558816751767694,44.26456832885742,-1.0000183276059564,43.57076644897461,0.06333262421795527
5543,2002-02-28,44.86586380004883,45.79093551635742,44.77335739135742,45.79093551635742,2511920.0,-0.005943891309093785,1.199998350529068,-0.8064529002135004,64.7727214152129,59.92834266672871,-1.091644102184624,-1.5244568287116351,-1.8173307741050806,-4.371937690874432,10.733047846384547,1.017578125,0.6894654858398752,1.3607757568359347,-0.219103804870727,2.9406553185425963,0.5708359759826038,2.1507155376892655,-1.6092853442382804,63.63628184423261,-1.9707370413438667,0.7899397808533296,2,-0.5781669616699219,-1.549489974975586,-2.6734495162963867,-3.5106372833251953,1.387603759765625,3,0.06494850874268598,1.046874697972307,45.13413619995117,1.5769185018357834,43.91304397583008,1.558816751767694,44.26456832885742,0.06494850874268598
5544,2002-03-01,45.67992782592773,46.06845474243164,45.00462341308594,45.09713363647461,1443351.0,0.018144396584157896,-1.7710629080177664,-0.6299989278438863,64.44955386614654,59.92891361261201,-1.7358505931912873,-2.224530112079613,-2.6012513037173832,-5.07705929965627,11.813252226017608,1.2025909423828125,0.6291560102730074,2.0300662994384666,0.21506879540102375,3.8450638034759095,1.1225675474197416,2.9375650514571916,-2.119226522851555,84.89217597166194,22.153993764232972,0.9074987520187228,3,-1.2534713745117116,-1.7530078887939382,-3.6655893325805593,-4.185939788818352,1.0823287963867259,4,0.027946543046229566,1.199998350529068,44.86586380004883,1.046874697972307,45.13413619995117,1.5769185018357834,43.91304397583008,0.027946543046229566
5545,2002-03-04,47.56706619262695,47.64107131958008,46.0129508972168,46.25346755981445,1666362.0,0.04131220114643197,1.2278469119305133,2.253966591611275,68.13976640332399,61.083054044650254,-3.4653308608312443,-3.9698619171731906,-4.467009341032934,-6.828257223661403,12.878208717479058,1.9611434936523509,0.7274522697200965,3.6979633331298842,1.1927261854714857,6.203200480788283,2.4453447593006885,4.95058190695908,-3.655279408041018,98.0907015195654,37.881467290934744,1.252618573829199,3,-2.3543014526367188,-2.8538379669189453,-5.666049003601074,-6.008323669433594,-0.38852691650390625,0,-0.020031082437588776,-1.7710629080177664,45.67992782592773,1.199998350529068,44.86586380004883,1.046874697972307,45.13413619995117,-0.020031082437588776
5546,2002-03-05,45.79093551635742,47.03052520751953,45.69842529296875,46.79000854492188,1250285.0,-0.03733950437634592,-1.2499911405495436,-0.7605618669268709,58.98577729937082,61.2878238954517,-1.4339357080463486,-2.0534852885009087,-2.6753815613009237,-4.926758893653819,14.100557971723532,1.8686408996582031,0.835525290257344,1.765958404541017,-0.8129002990518401,4.344817108133874,0.47652905274458845,3.0553877563374456,-1.282463206172423,50.00005154612606,-7.464464928486493,1.2894293517964293,3,-0.5781707763671875,-1.077707290649414,-3.7719717025756836,-4.2321929931640625,1.16558837890625,1,0.0020201904077361554,1.2278469119305133,47.56706619262695,-1.7710629080177664,45.67992782592773,1.199998350529068,44.86586380004883,0.0020201904077361554
5547,2002-03-06,46.79000854492188,47.132286071777344,45.51341247558594,45.605918884277344,1240448.0,0.02181813971037072,-1.3648684041883299,-1.1851882963409825,64.25002225075968,62.6630243078151,-2.11929901860735,-2.848140534830087,-3.6625362911819153,-5.815390319617748,15.716168620854582,1.6188735961914062,0.8300241538346569,2.5425523757934627,-0.18769478800921746,5.272799539596143,1.1774287938921262,3.9076759576947993,-1.7803203932336729,70.32260553319328,13.442847487741503,1.3651235819013385,3,-1.3459758758544993,-2.0767803192138743,-4.794171333312995,-5.231266021728523,0.0,2,-0.03440091572284387,-1.2499911405495436,45.79093551635742,1.2278469119305133,47.56706619262695,-1.7710629080177664,45.67992782592773,-0.03440091572284387
5548,2002-03-07,46.43848419189453,46.94726943969727,46.299720764160156,46.79000854492188,749133.0,-0.007512808053665165,-1.0588106875599066,-0.2968730871579478,63.35253205603881,63.818002010046136,-1.3775078841819521,-2.300551677547496,-3.2808641448334726,-5.372072120835263,17.419088877009223,0.6475486755371165,0.947675010598978,1.991675567626956,-0.7684834488707892,4.751834584124701,0.6115960593780798,3.371755075875832,-1.0077747333436236,54.386084218720384,-2.9493609081834364,1.3800795082488733,3,-0.86956787109375,-1.7252559661865234,-4.4426469802856445,-4.722480773925781,-0.3977813720703125,3,-0.005577739315582808,-1.3648684041883299,46.79000854492188,-1.2499911405495436,45.79093551635742,1.2278469119305133,47.56706619262695,-0.005577739315582808
5549,2002-03-08,46.54949188232422,47.36355209350586,46.45698547363281,47.15078735351562,896798.0,0.002390424501604649,-1.3058808689830492,1.7105371676613668,60.94573407160201,63.72521411046226,-1.1415999059359763,-2.2024509298205714,-3.3627947549951642,-5.380846109531447,19.447009947074946,0.9250679016113281,1.0800258053135252,1.8982429504394531,-0.8481784714958422,4.6446643723747485,0.5250322394718054,3.271453661407101,-1.0360794067382812,48.69574883505781,-5.749490449344961,1.3732107109676468,3,-0.8464393615722656,-1.6928787231445312,-4.553654670715332,-4.301572799682617,0.7308044433593821,4,-0.006359345946419959,-1.0588106875599066,46.43848419189453,-1.3648684041883299,46.79000854492188,-1.2499911405495436,45.79093551635742,-0.006359345946419959
5550,2002-03-11,47.17853927612305,47.45605850219727,46.53099060058594,46.73450469970703,1364330.0,0.013513517943204212,-1.1739122639522177,-0.7384631976958204,69.58108088822385,64.61066466917214,-1.4682318645563441,-2.666586274234504,-3.9533648692921304,-5.896612590630696,20.79440756373565,0.9250679016113352,1.3190182239282677,2.335800933837888,-0.5583229637993341,5.22992483147511,0.8887389850192733,3.7828628826565023,-1.3247013854980452,85.71436987116392,24.188846001078673,1.4470619488186116,3,-1.3876056671142578,-2.3219261169433594,-5.136448860168457,-4.907493591308594,-0.4625358581542969,0,-0.008823559614090759,-1.3058808689830492,46.54949188232422,-1.0588106875599066,46.43848419189453,-1.3648684041883299,46.79000854492188,-0.008823559614090759
5551,2002-03-12,47.17853927612305,47.17853927612305,46.59574508666992,46.808509826660156,671301.0,0.0,2.149988144452119,0.8333347651652477,69.07410122595842,64.83903216407077,-1.0686930941866635,-2.571860794600653,-3.915287157360936,-5.7774550242585505,21.376438597524018,0.582794189453125,1.5353107179334557,2.191952705383301,-0.870039733552062,5.2539451443186636,0.6609564859156194,3.722948924850982,-1.038744036865232,85.71436987116392,18.626791534985983,1.5309962194676798,3,-0.9713249206542969,-2.3219261169433594,-5.136448860168457,-4.907493591308594,-0.8048095703125,1,0.0,-1.1739122639522177,47.17853927612305,-1.3058808689830492,46.54949188232422,-1.0588106875599066,46.43848419189453,0.0
5552,2002-03-13,47.00277328491211,47.22479248046875,46.57724380493164,47.17853927612305,959604.0,-0.003725549665330452,3.827546000056878,-0.47500541231533694,70.24481597351516,65.4470426705488,-0.6704954520546096,-2.269856912578277,-3.7021043475988904,-5.467425362159844,22.001088936818032,0.6475486755371094,1.642715536815686,1.8621627807617216,-1.2831884461550231,5.007514007678466,0.2894871673033492,3.434838394220094,-0.6227738728027319,60.79992874273782,-12.44990280271719,1.5726756134583708,3,-0.6799259185791016,-2.146160125732422,-4.810359001159668,-4.731727600097656,-0.5642890930175781,2,-0.000983971506704373,2.149988144452119,47.17853927612305,-1.1739122639522177,47.17853927612305,-1.3058808689830492,46.54949188232422,-0.000983971506704373
5553,2002-03-14,47.28954696655274,47.53931427001953,46.864013671875,47.00277328491211,557364.0,0.006101207686242782,-1.3934399632248557,-1.631565240038238,69.43908267476621,66.00143476039543,-0.6451600540084357,-2.390687300629189,-3.945568093126248,-5.6145414249025976,23.280736924329865,0.6753005981445312,1.80551734340996,1.9657726287841868,-1.2344439746478812,5.165989232216255,0.3656643270681528,3.565880930500221,-0.7123031616211009,76.9231582583203,0.24076953263059409,1.6001083017160322,3,-0.7123050689697337,-2.432933807373054,-4.861239433288581,-5.018501281738288,-1.850139617919929,3,-0.010563400448394544,3.827546000056878,47.00277328491211,2.149988144452119,47.17853927612305,-1.1739122639522177,47.17853927612305,-0.010563400448394544
5554,2002-03-15,48.05735397338867,48.41813278198242,47.43755722045898,47.87234115600586,1180668.0,0.016236294405167273,1.1632639321360803,0.6451527083111471,69.6737141373655,66.17187339751116,-1.1625149711243097,-2.9452102300333394,-4.6629342151592965,-6.223662294002892,24.872754317022206,1.1285858154296804,1.8459051603001413,2.50231227874756,-0.7894818730115247,5.794106430506645,0.8564152028680141,4.148209354627106,-1.4801101684570312,80.88226673377764,6.558260923069483,1.645897075879543,3,-1.0915813446044922,-2.8122100830078125,-5.629046440124512,-5.786308288574219,-5.0046234130859375,4,-0.04196342467546499,-1.3934399632248557,47.28954696655274,3.827546000056878,47.00277328491211,2.149988144452119,47.17853927612305,-0.04196342467546499
5555,2002-03-18,48.33487319946289,48.57539367675781,47.974098205566406,48.05735397338867,2064278.0,0.0057747504414806805,-1.7083505154639176,1.5,73.11411051165638,67.74168819887622,-1.4747531210607718,-3.056689715831247,-4.885449555570517,-6.3719138965343305,26.10410567998025,0.6012954711914062,1.9475492908496648,2.5749286651611314,-0.8776251817794289,6.027482512101692,0.8486517416908512,4.301205588631412,-1.4708595275878906,87.96284099174689,12.614149611014838,1.7262769234702786,3,-1.2904701232910156,-2.863086700439453,-5.911190986633301,-6.0638275146484375,-3.9315414428710938,0,-0.021818136760747953,1.1632639321360803,48.05735397338867,-1.3934399632248557,47.28954696655274,3.827546000056878,47.00277328491211,-0.021818136760747953
5556,2002-03-19,49.07493209838867,49.30619812011719,48.11285781860352,48.11285781860352,972143.0,0.01531107562591072,-1.4807654181965468,3.4666941580755757,71.69042615912558,68.5683997442502,-1.8997694039675537,-3.5142838390243085,-5.5762785961619485,-6.9798958358899625,28.189902291922674,1.1933403015136648,2.029352776403883,3.021277999877931,-0.5130624364864715,6.555618436242334,1.2541077816957298,4.788448218060132,-1.8686424255371108,91.52547111391304,18.4032077621102,1.767170218182201,3,-1.27197265625,-3.029603958129883,-6.651249885559082,-6.803886413574219,-4.773357391357422,1,-0.048067894942586675,-1.7083505154639176,48.33487319946289,1.1632639321360803,48.05735397338867,-1.3934399632248557,47.28954696655274,-0.048067894942586675
5557,2002-03-20,48.75115585327149,49.50971221923828,48.38113021850586,49.02867889404297,1050083.0,-0.006597589263456438,-1.2181810002586682,-0.28846321599352376,71.25506174261683,69.44645859831444,-1.417627875122676,-2.9159820234600105,-5.214668209416239,-6.529163460917658,30.529015377972186,1.1285820007324219,1.9105967743929142,2.428306579589851,-1.064403468665276,5.921016627844978,0.681951555462291,4.174661603717411,-1.1248844909668065,71.3286925026749,-2.8698259884814377,1.7463550241275618,3,-0.7678070068359446,-2.6040706634521555,-6.089267730712898,-6.480110168457038,-4.347824096679695,2,-0.048766559599456305,-1.4807654181965468,49.07493209838867,-1.7083505154639176,48.33487319946289,1.1632639321360803,48.05735397338867,-0.048766559599456305
5558,2002-03-21,47.58556747436523,48.62164688110352,46.90101623535156,48.51988983154297,933335.0,-0.02390893833193175,2.024390080361518,3.3666478811288933,60.03897005864799,69.34570704131954,-0.08070075888814898,-1.4663899657298956,-4.004625353681895,-5.249788699566089,32.49682904404024,1.850139617919929,1.9881032288255724,1.0346887588500877,-2.131711140467594,4.2010886581677696,-0.5485111908087532,2.6178887085089286,1.924144744873054,26.241127492125237,-44.67952253378528,1.5831999496588403,3,0.4347839355468821,-1.4384822845458913,-4.851986885070794,-5.314521789550774,-3.87603759765625,3,-0.024105697238740342,-1.2181810002586682,48.75115585327149,-1.4807654181965468,49.07493209838867,-1.7083505154639176,48.33487319946289,-0.024105697238740342
5559,2002-03-22,47.03977966308594,47.77983474731445,46.69750213623047,47.45605850219727,957550.0,-0.011469608123793273,1.034782359247984,0.4455409162730162,46.76505789779901,66.81059337571679,0.6056374497716419,-0.6823726254073463,-3.411756633992539,-4.606412924839354,34.4811921848814,1.0823326110839844,1.904280898490768,0.3154502868652358,-2.5270901600168187,3.1579907337472903,-1.1058199365757915,1.736720510306263,2.4699325561523438,12.17112224024829,-53.02778846167512,1.421270223441028,3,1.0036983489990234,-0.8926944732666016,-4.306199073791504,-4.768733978271484,-2.5901947021484375,4,-0.03402167964891645,2.024390080361518,47.58556747436523,-1.2181810002586682,48.75115585327149,-1.4807654181965468,49.07493209838867,-0.03402167964891645
5560,2002-03-25,45.92969512939453,46.5679931640625,45.855690002441406,46.43848419189453,1062299.0,-0.02359884637305254,-1.1690131028714803,1.2222313860251797,50.927064786727954,64.79425599358007,1.698566304259316,0.5890564357134664,-2.2453459202780266,-3.3946038086156207,35.58837983274456,1.1840896606445312,1.829826205369784,-0.8778905868530273,-3.50658082408534,1.7507996503792853,-2.19223570546918,0.43645453176312543,3.467528686523437,2.025305883826784,-62.407103132312294,1.3143451186161554,3,1.7530059814453125,0.2173900604248047,-3.1961145401000977,-3.658649444580078,-0.6845512390136719,0,-0.06263844253672324,1.034782359247984,47.03977966308594,2.024390080361518,47.58556747436523,-1.2181810002586682,48.75115585327149,-0.06263844253672324
5561,2002-03-26,46.85476303100586,47.021278381347656,45.83718872070313,45.83718872070313,1249528.0,0.020140954539436873,-1.3272789980168958,-1.9999925023992182,50.43695110832419,62.593382119669954,0.8076766668105364,-0.10996323621932902,-3.077126225076654,-4.205183740595402,36.80118855892482,1.1840896606445241,1.8146160905130628,-0.09990863800048544,-2.348357319006176,2.1485400430052053,-1.2241329785033273,1.0243157025023564,2.3299687561035185,27.70776853323348,-34.4932913046154,1.1242243405028438,3,0.8186874389648438,-0.7076778411865234,-4.079554557800293,-4.583717346191406,0.0370025634765625,1,-0.05231978812467464,-1.1690131028714803,45.92969512939453,1.034782359247984,47.03977966308594,2.024390080361518,47.58556747436523,-0.05231978812467464
5562,2002-03-27,47.99259948730469,48.18686294555664,46.623497009277344,46.66975021362305,849126.0,0.02428432848002826,-1.2091491993844115,1.3000026241701153,59.48079740701231,61.48690597880841,-0.19555163515747154,-1.0779371063069334,-4.081180992802061,-5.222378290151568,37.67365928301651,1.5633659362792969,1.678014229805413,0.8950046539306626,-1.2259748184856747,3.015984126347,-0.16548508227750602,1.9554943901388313,0.9243288544921882,77.40862467445439,13.631649807561573,1.0604897362081682,3,-0.3191490173339844,-1.8455142974853516,-5.217391014099121,-5.721553802490234,-1.0823326110839844,2,-0.07690820709242496,-1.3272789980168958,46.85476303100586,-1.1690131028714803,45.92969512939453,1.034782359247984,47.03977966308594,-0.07690820709242496
5563,2002-03-28,47.77983474731445,48.09435653686523,47.54856491088867,48.04810333251953,856584.0,-0.004433282261497751,2.0256621728787474,-0.2027960331855919,57.41359914933486,60.12467098013835,0.10512977298245119,-0.6700241574575614,-3.7349450633559655,-4.9036070699421686,38.09217547280874,0.5457916259765554,1.5448291227672115,0.536541366577147,-1.323192496241667,2.396275229395961,-0.39332556483226,1.466408297986554,0.8907144247949219,82.6772497252225,16.290654365547184,0.9298669314094061,3,-0.10638427734375,-1.6327495574951172,-5.004626274108887,-5.5087890625,-1.4893646240234304,3,-0.0706679503723574,-1.2091491993844115,47.99259948730469,-1.3272789980168958,46.85476303100586,-1.1690131028714803,45.92969512939453,-0.0706679503723574
5564,2002-04-01,46.95652389526367,47.65032577514648,46.22571563720703,47.64107131958008,839180.0,-0.017231345742506066,3.052620156048287,2.5517241379310347,48.69281867822856,57.41119410975748,0.8446950441010301,0.26754707710513514,-2.773943763185443,-3.9923286290759776,37.83781061589519,1.5541191101074219,1.3923260649715274,-0.3505992889404297,-2.0664717965382664,1.365273218657407,-1.208535542739348,0.5073369648584887,1.4873564407332012,47.63788795573672,-15.630377701606754,0.8579362537989167,4,0.7169265747070312,-0.5781707763671875,-4.107309341430664,-4.685478210449219,-0.06475830078125,0,-0.06914894351628542,2.0256621728787474,47.77983474731445,-1.2091491993844115,47.99259948730469,-1.3272789980168958,46.85476303100586,-0.06914894351628542
5565,2002-04-02,46.6142463684082,46.85476303100586,46.20721435546875,46.808509826660156,796048.0,-0.007289243292772585,3.516155636847356,0.28378378378378377,46.80628181822108,54.64628918299031,1.025026871653239,0.5636819781804832,-2.310621841572818,-3.5615560062463345,36.59166413887064,0.7493095397949219,1.2214870730348224,-0.6452358245849581,-2.383483722200687,1.0930120730307706,-1.514359773392819,0.22388812422290272,1.6210986383651687,33.070867420078926,-26.227981419912744,0.869123948807863,4,1.0592041015625,-0.11100959777832031,-3.6609621047973633,-4.34320068359375,0.878814697265625,1,-0.04643776476321526,3.052620156048287,46.95652389526367,2.0256621728787474,47.77983474731445,-1.2091491993844115,47.99259948730469,-0.04643776476321526
5566,2002-04-03,45.88344192504883,46.76225662231445,45.74468231201172,46.623497009277344,802967.0,-0.015677705858067048,1.0,3.809543446244477,44.03942487781294,51.622329531345436,1.4030559652577352,1.3721214926338448,-1.4456830472058186,-2.756981089923599,35.53849098734191,1.0175743103027344,0.9591271533670138,-1.3806655883789034,-3.1028784815822377,0.34154730482443085,-2.2417720349805705,-0.5195591417772363,2.160050578838927,5.681791556740596,-51.22015904455133,0.8611064466016682,4,1.299722671508789,0.7539310455322266,-2.9301576614379883,-3.612396240234375,2.1554107666015625,2,-0.013911293658192325,3.516155636847356,46.6142463684082,3.052620156048287,46.95652389526367,2.0256621728787474,47.77983474731445,-0.013911293658192325
5567,2002-04-04,45.18038940429688,45.51341247558594,44.61609649658203,45.51341247558594,1531885.0,-0.01532257588479069,4.388911798396334,0.4499976804243181,39.2452874229483,49.31192034960102,1.728051752931087,2.0536965177193665,-0.6147948117073057,-1.9741918184094374,34.65511293576442,1.2673454284667969,0.5986682714106237,-2.003237152099601,-3.9540075571441022,-0.05246674705509946,-2.978622354621855,-1.0278519495773466,2.6332220804032715,16.223424964767926,-36.5702065356425,0.9753852025222524,4,1.2210903167724538,1.5448646545410085,-2.180851936340339,-2.909343719482429,2.016651153564446,3,0.03787873926608465,1.0,45.88344192504883,3.516155636847356,46.6142463684082,3.052620156048287,46.95652389526367,0.03787873926608465
5568,2002-04-05,46.17946243286133,46.49398803710938,45.605918884277344,45.642921447753906,832262.0,0.022112979585550585,-1.9090977251001475,-1.6111225658648682,40.64515761228972,48.63193142898887,0.568311269085271,1.0901139705022942,-1.5096614817573197,-2.8925219345813815,33.68188267849012,1.3135986328125,0.20835593173701739,-0.9912130355834989,-2.9661029540466473,0.9836768828796494,-1.978657994815073,-0.003768076351924776,1.2504472532646531,51.52431780036597,2.189372055604956,0.9874449592315736,4,0.2220172882080078,0.8834419250488281,-2.84689998626709,-3.5753917694091797,1.0453300476074219,4,0.015825312917443934,4.388911798396334,45.18038940429688,1.0,45.88344192504883,3.516155636847356,46.6142463684082,0.015825312917443934
5569,2002-04-08,46.25346755981445,46.41997909545898,45.56891632080078,45.79093551635742,768699.0,0.00160255496825501,1.1395444737473233,0.8620628363822511,39.41674845507197,47.35300739213821,0.41464206712428364,1.0464461790477202,-1.5101509394009156,-2.888079047550029,32.37732772916525,0.851062774658196,-0.1827651006171962,-0.9024066925048828,-2.9011917541564856,1.09637836914672,-1.9017992233306842,0.09698583832091856,0.8387845435662555,73.14046277347138,27.5064620372725,0.9993925308258005,4,0.1480121612548828,0.8094367980957031,-2.451432228088379,-3.3302478790283203,2.062908172607429,0,0.000799995447448687,-1.9090977251001475,46.17946243286133,4.388911798396334,45.18038940429688,1.0,45.88344192504883,0.000799995447448687
5570,2002-04-09,46.76225662231445,47.10453414916992,46.27196884155274,46.43848419189453,561039.0,0.011000019876175493,-1.53520505061655,0.7,37.9575983130221,45.96641263710465,0.040645867250056256,0.5321550849364343,-1.9442591984037847,-3.305359531258432,31.128047342688614,0.8510665893554688,-0.3733723083702145,-0.3728034973144503,-2.37924993741386,1.6336429427849595,-1.3760267173641552,0.6304197227352546,-2.146160125732422,86.24528420474944,44.4988385968325,1.0032232200497047,4,-0.3607769012451172,0.3006477355957031,-2.585568428039551,-3.700277328491211,1.5171127319335938,1,0.002769519298736478,1.1395444737473233,46.25346755981445,-1.9090977251001475,46.17946243286133,4.388911798396334,45.18038940429688,0.002769519298736478
5571,2002-04-10,47.17853927612305,47.77058410644531,46.93801879882813,47.03977966308594,688705.0,0.00890210789378254,-3.8648010075006898,0.42857142857142855,41.88931830862658,44.011803848395125,-0.3630587241101253,0.1221343212881223,-2.2600995355609186,-3.6414069811007437,29.97657180191297,1.0083274841308594,-0.369785159838834,0.04347915649414347,-1.9629672836052663,2.0499255965935532,-0.9597440635555614,1.0467023765438483,-2.5126740264892575,81.23166410699817,41.441503819776386,1.0032232200497047,4,-0.8233127593994141,-0.11563491821289062,-2.215542793273926,-3.330251693725586,0.7030525207519531,2,0.006666628394532692,-1.53520505061655,46.76225662231445,1.1395444737473233,46.25346755981445,-1.9090977251001475,46.17946243286133,0.006666628394532692
5572,2002-04-11,46.95652389526367,47.45605850219727,46.94726943969727,47.18778991699219,749782.0,-0.004705855337317266,-3.0739801762453256,-1.6666666666666667,46.40593846199452,42.788730438690635,-0.3391293082718576,0.35890858818823546,-1.9265200144231542,-3.3515971171974854,28.73087755314322,0.5087890625,-0.32616723836797235,-0.1762237548828125,-2.1834186124500192,1.8309711026843942,-1.1798211836664123,0.8273736739007873,-2.1664698913574227,63.02529307602477,20.632249746671206,1.003597428783603,4,-0.76318359375,0.10638046264648438,-1.9935274124145508,-3.108236312866211,0.7678070068359375,3,0.023049593679482117,-3.8648010075006898,47.17853927612305,-1.53520505061655,46.76225662231445,1.1395444737473233,46.25346755981445,0.023049593679482117
5573,2002-04-12,46.79000854492188,47.021278381347656,46.38298034667969,47.021278381347656,620602.0,-0.0035461600759290057,4.5199419391020355,1.00001649484533,48.508273346219326,42.76822540180072,-0.366307614845347,0.5123493360576461,-1.656425558858409,-3.1279068054763215,27.011541633237158,0.6382980346679688,-0.3479933056949065,-0.31776218414305646,-2.3291694065962716,1.6936450383101587,-1.323465795369664,0.6879414270835511,-1.8807333369140693,55.46214701795393,8.864281539570236,1.0057036112266058,4,-0.5966682434082102,0.27289581298827414,-1.7113780975341868,-2.941720962524421,0.23126983642577414,4,0.008699122432274553,-3.0739801762453256,46.95652389526367,-3.8648010075006898,47.17853927612305,-1.53520505061655,46.76225662231445,0.008699122432274553
5574,2002-04-15,46.04070281982422,46.9102668762207,45.74468231201172,46.76225662231445,787941.0,-0.016014225010843375,1.290908000344891,3.119965031504731,50.69283668767874,43.20006483174047,0.2675644671980635,1.16242424179611,-0.8208481212566312,-2.326236788245893,24.4582513852302,1.1655845642089844,-0.5757450793346024,-0.9662353515625028,-2.979399230180725,1.0469285270557194,-1.9728172908716175,0.04034658774661182,-1.0169752558789042,14.611789605293385,-36.06998779953052,1.0065819393091116,4,0.15263748168945312,1.0222015380859375,-0.8996305465698242,-2.192415237426758,0.878814697265625,0,0.02571832287787501,4.5199419391020355,46.79000854492188,-3.0739801762453256,46.95652389526367,-3.8648010075006898,47.17853927612305,0.02571832287787501
5575,2002-04-16,47.2802963256836,47.50231170654297,46.16096115112305,46.16096115112305,627953.0,0.02692386149512993,-1.3966915110061446,-1.5512844235557932,52.55556324292231,44.14630242786373,-0.9695753085373013,-0.1688852501156788,-1.9708106384350685,-3.5173950768065154,21.841571263509792,1.46160888671875,-0.7545743660952553,0.32608699798584695,-1.5937070388242915,2.2458810347959854,-0.6338100204192187,1.2859840163909126,-2.1466945000382864,75.79903516997538,21.29367838533267,0.9598970184050677,4,-1.086956024169929,-0.2173919677734446,-2.0004634857177805,-3.43200874328614,-0.20351409912110086,1,0.021913555693504838,1.290908000344891,46.04070281982422,4.5199419391020355,46.79000854492188,-3.0739801762453256,46.95652389526367,0.021913555693504838
5576,2002-04-17,46.71600341796875,47.34505081176758,46.66975021362305,47.17853927612305,833127.0,-0.011935054379266119,-1.4333303551178342,-0.41322373196740325,41.76610919798716,44.42639373620138,-0.3070538812974206,0.22094959496663336,-1.3051935764540872,-2.9126263470890024,18.69870878494009,0.6753005981445312,-0.8050542783822294,-0.12025947570801065,-1.7610354918696203,1.520516540453599,-0.9406474837888155,0.7001285323727942,-1.4769223010914345,55.2631350487898,3.503907981141438,0.8203880080808039,4,-0.046253204345703125,0.34690093994140625,-1.3922300338745117,-2.867715835571289,0.6660499572753906,2,0.03346531856100454,-1.3966915110061446,47.2802963256836,1.290908000344891,46.04070281982422,4.5199419391020355,46.79000854492188,0.03346531856100454
5577,2002-04-18,46.37372970581055,47.10453414916992,46.29047012329102,46.72525405883789,499314.0,-0.007326690793642454,-2.142840311630226,0.7599937320104576,41.07981561502959,44.474689069839144,0.24842081073516198,0.3962986441248191,-0.8527479044073374,-2.52451393956661,15.163143856721332,0.8140640258788991,-0.8206287570406303,-0.3436618804931655,-1.7241429058183257,1.0368191448319948,-1.0339023931557492,0.3465786321694182,-1.0333884693505127,35.78953536826753,-11.560634428979078,0.6902405126625806,4,0.2960205078125,0.6891746520996094,-0.8418159484863281,-2.525442123413086,0.35152435302734375,3,0.032515437094021715,-1.4333303551178342,46.71600341796875,-1.3966915110061446,47.2802963256836,1.290908000344891,46.04070281982422,0.032515437094021715
5578,2002-04-19,46.43848419189453,47.08603286743164,46.38298034667969,46.65124893188477,548067.0,0.0013963613988949852,-3.342880706921944,0.605263157894757,46.36363100819864,45.24656490907544,0.2506287919751884,0.25423613682713153,-0.8078851278317103,-2.550859439607848,13.628293856557244,0.7123031616210938,-0.7433140414276593,-0.2215532302856431,-1.5442679268405968,1.1011614662693106,-0.8829105785631199,0.4398041179918337,-1.000933240635085,39.47372990242039,-7.516181291077444,0.6613573482774769,4,0.3191490173339844,0.624420166015625,-0.8487539291381836,-2.5901966094970703,-0.4070320129394531,4,0.027689248100598363,-2.142840311630226,46.37372970581055,-1.4333303551178342,46.71600341796875,-1.3966915110061446,47.2802963256836,0.027689248100598363
5579,2002-04-22,45.43940734863281,46.53099060058594,45.14338684082031,46.53099060058594,1111160.0,-0.021513984804786057,1.5423690905532723,5.130470640968005,42.44946031674428,45.74566068726679,1.2539541981008782,1.1881887179038984,0.2911614669474005,-1.522485916758896,12.421394739715499,1.387603759765625,-0.5658844687591866,-1.1406114578247042,-2.5569188382272685,0.27569592257786013,-1.8487651480259828,-0.4324577676234256,2.3311767578125,12.54895872750971,-34.70616639980619,0.708153690201282,4,1.017578125,1.6234970092773438,0.27752017974853516,-1.5911197662353516,0.49028778076171875,0,0.03481275670208395,-3.342880706921944,46.43848419189453,-2.142840311630226,46.37372970581055,-1.4333303551178342,46.71600341796875,0.03481275670208395
5580,2002-04-23,43.052730560302734,44.23681640625,42.64569854736328,43.20074081420898,2630181.0,-0.05252438197572329,-2.307681937494548,0.13559227263831158,35.00000404283138,44.98018132440066,3.418600531640614,3.529224564917712,2.7235063934058132,0.8858148829949499,12.690675392919774,2.7937088012695312,-0.530424317176859,-3.3834400177001953,-5.492725082904208,-1.2741549524961826,-4.438082550302198,-2.3287974850981925,4.665309600830078,8.661449281479852,-42.040924588061706,1.0546425326020048,4,2.0212745666503906,3.024974822998047,3.052727699279785,1.1840877532958984,2.6364479064941477,1,0.08981513847004452,1.5423690905532723,45.43940734863281,-3.342880706921944,46.43848419189453,-2.142840311630226,46.37372970581055,0.08981513847004452
5581,2002-04-24,44.4033317565918,44.680850982666016,42.78445816040039,42.78445816040039,2095194.0,0.03137086030808933,-1.3428547191418971,-10.937577319588154,46.146791941027445,44.95138726651543,1.8248384797109907,2.0928533991505702,1.404491963932827,-0.43095331252800406,12.475374084485132,1.896392822265625,-0.45792597081158704,-1.9102672576904283,-4.1947635088470605,0.374228993466204,-3.052515383268741,-0.7680191321121157,3.111814739990237,39.41910772660813,-14.998358126742701,1.1422481255783157,4,0.6706733703613281,1.6743736267089844,1.8547630310058594,-0.08788299560546875,1.9888954162597656,2,0.060208330415967515,-2.307681937494548,43.052730560302734,1.5423690905532723,45.43940734863281,-3.342880706921944,46.43848419189453,0.060208330415967515
5582,2002-04-25,44.30157470703125,44.45883560180664,43.672523498535156,44.4033317565918,2449114.0,-0.0022916534758777862,6.391376064545047,-0.0628566985093478,39.77846704310022,43.98140878839108,1.687885156691948,2.0067996283851244,1.5495318068359722,-0.2969408524012067,11.436856614809681,0.7863121032714844,-0.41513462960447356,-1.8274730682373033,-4.1370823245714305,0.482136188096824,-2.982277696404367,-0.6726684400702396,3.0187938715820337,37.29170013582392,-16.769164186568936,1.1548046281670625,4,0.772430419921875,1.7761306762695312,2.6225690841674805,0.3792762756347656,1.026824951171882,3,0.0695342928233198,-1.3428547191418971,44.4033317565918,-2.307681937494548,43.052730560302734,1.5423690905532723,45.43940734863281,0.0695342928233198
5583,2002-04-26,44.4033317565918,44.56984329223633,44.02405166625977,44.30157470703125,2058548.0,0.0022969172141955596,1.5106558455801384,-1.0,39.959856151208506,42.78885539544994,1.3544051171850526,1.7276931666048014,1.5026755826133211,-0.36906826842256635,10.30530045593509,0.5457916259765554,-0.4564949078959941,-1.5568908691406236,-3.852005148290914,0.7382234100096667,-2.7044480087157723,-0.40933372956547487,2.730050020771486,45.238123290388074,-6.144538568179641,1.147557139575146,4,0.6706733703613281,1.2303409576416016,2.6618852615356445,0.3792762756347656,0.4902839660644531,4,0.052291623407322296,6.391376064545047,44.30157470703125,-1.3428547191418971,44.4033317565918,-2.307681937494548,43.052730560302734,0.052291623407322296
5584,2002-04-29,43.70952987670898,44.31082153320313,43.40425491333008,44.31082153320313,1302173.0,-0.01562499597296152,2.015397303727153,-5.909090909091049,33.75985362531425,40.70044321571571,1.8805108387220102,2.282806550258009,2.250710835500925,0.3524021031086093,10.650467143947226,0.9990768432617188,-0.5714310038877599,-2.088343048095709,-4.540698028247945,0.3640119320565276,-3.314520538171827,-0.8621655580195906,3.244344571454306,52.27280821288692,5.081094694449803,1.2261774900761193,4,1.2858448028564524,1.7067508697509837,3.3741884231567454,1.0730781555175852,1.8501358032226634,0,0.053121648958374124,1.5106558455801384,44.4033317565918,6.391376064545047,44.30157470703125,-1.3428547191418971,44.4033317565918,0.053121648958374124
5585,2002-04-30,44.4495849609375,44.58834457397461,43.57076644897461,43.80203628540039,1276769.0,0.016931206680007582,1.2000074226498034,-1.076929421094344,35.96574552642559,40.05595836331998,0.7785670902431079,1.4464243795085707,1.5486614162536299,-0.37031867329952206,10.935954986014274,1.017578125,-0.6959906657192363,-1.2400548934936495,-3.731464994741792,1.251355207754493,-2.4857599441177243,0.005650157130425271,2.3319624511937818,87.804951642233,43.06350278584847,1.2457050506240728,4,0.42553138732910156,0.9666957855224609,2.6456966400146484,0.3330230712890625,0.24976730346679688,1,0.033298627417055915,2.015397303727153,43.70952987670898,1.5106558455801384,44.4033317565918,6.391376064545047,44.30157470703125,0.033298627417055915
5586,2002-05-01,45.24514389038086,45.25439453125,43.57076644897461,44.4495849609375,1412435.0,0.01789800580011036,3.1363723693890844,1.2285700820613723,41.68911909419648,40.12365874989409,-0.2766694363190396,0.6330507382151609,0.8345371337291851,-1.158216461288056,11.463810598603565,1.6836280822753906,-0.7792807548803964,-0.41258106231689595,-2.9098843063566378,2.084722181722846,-1.6612326843367669,0.836070559702975,1.3709695671597046,99.50000309276437,54.71377947953628,1.2486516220198725,5,-0.37927818298339844,0.17113685607910156,1.6697492599487305,-0.4625358581542969,-0.19426345825196023,2,0.009813972025192852,1.2000074226498034,44.4495849609375,2.015397303727153,43.70952987670898,1.5106558455801384,44.4033317565918,0.009813972025192852
5587,2002-05-02,46.89176559448242,46.89176559448242,45.18964004516602,45.24514389038086,1366600.0,0.03639333556084967,1.0674154179755828,2.0697671073262653,50.432048035643156,40.57570508627681,-2.0585595169768,-0.926275764402547,-0.7152050151260525,-2.785899451689417,11.634756327754584,1.7021255493163991,-0.9473759320282014,1.1484718322753906,-1.3967839504196462,3.6937276149704275,-0.12415605907212779,2.421099723622909,-4.246067047119141,100.0,54.22759977524677,1.272627891347519,5,-2.1230335235595703,-1.475484848022461,0.018502235412597656,-2.1091575622558594,-1.1100807189941406,3,-0.010653009442016748,3.1363723693890844,45.24514389038086,1.2000074226498034,44.4495849609375,2.015397303727153,43.70952987670898,-0.010653009442016748
5588,2002-05-03,46.9102668762207,47.01202774047852,46.25346755981445,46.89176559448242,1210396.0,0.00039455289225576173,5.833167245111478,0.011235902995931909,53.93634528478153,41.85202563828095,-2.2385031679563525,-0.93516626579909,-0.6235801156190348,-2.7729024774465003,11.966191357878897,0.7585601806640696,-0.9796400420599838,1.1304328918457003,-1.4617388304437426,3.722604614135143,-0.16565296929902473,2.4265187529904253,-4.179646987915042,97.17939933767252,45.50464507842942,1.2960858611447226,5,-2.0814037322998047,-1.5402393341064453,9.5367431640625e-07,-2.1276588439941406,-2.2756690979003906,4,-0.03372113022063061,1.0674154179755828,46.89176559448242,3.1363723693890844,45.24514389038086,1.2000074226498034,44.4495849609375,-0.03372113022063061
5589,2002-05-06,46.29047012329102,46.984275817871094,46.16096115112305,46.76225662231445,1018626.0,-0.013212390254890294,-1.2531736751993987,-25.500206185566626,45.25287148978645,42.991233132387066,-1.6598371053833176,-0.3293407066781455,0.08381622503317487,-2.1087916650018244,12.321929464610614,0.8233146667480469,-1.0006374776811882,0.5087860107421918,-2.084861478710053,3.1024335001944365,-0.7880377339839342,1.8056097554683177,-3.388593920898444,79.03217581969308,29.152817218810625,1.2968237447261228,5,-1.3922271728515696,-1.0823287963867259,0.6197977066039968,-1.5078620910644602,-1.4893608093261719,0,-0.030175852544041204,5.833167245111478,46.9102668762207,1.0674154179755828,46.89176559448242,3.1363723693890844,45.24514389038086,-0.030175852544041204
5590,2002-05-07,46.89176559448242,47.40980529785156,46.21646499633789,46.43848419189453,752052.0,0.01298961686044442,-1.659788204585358,-0.960776545166417,50.83996034548576,43.51269628843799,-1.8542960015307983,-0.9701777304244459,-0.443453169053349,-2.6736432573550672,12.282034742480691,1.1933403015136719,-1.0748631337894068,1.1036060333251925,-1.5009731121416792,3.708185178792064,-0.19868353940824335,2.4058956060586283,-3.8254833305664064,86.50600518094042,35.766517220508305,1.3022895727334354,5,-1.4847354888916016,-1.683624267578125,0.13413619995117188,-2.1091575622558594,-2.969470977783203,1,-0.028407970944636873,-1.2531736751993987,46.29047012329102,5.833167245111478,46.9102668762207,1.0674154179755828,46.89176559448242,-0.028407970944636873
5591,2002-05-08,47.49306106567383,47.73358154296875,47.08603286743164,47.21554183959961,689570.0,0.012823050349423326,-1.4138073231425525,0.6122448979591837,55.220007187103064,45.22842297110497,-2.202878829754482,-1.6302875505213308,-0.9508767855232492,-3.2281292806456037,11.851293158091767,0.8418159484863281,-1.0212342357225026,1.6891754150390597,-0.9542590210194106,4.33260985109753,0.3674581970098245,3.010892633068295,-4.166167419721681,90.54536130242515,36.348583403692004,1.321717218029236,5,-1.924142837524414,-2.2849197387695312,-0.40471744537353516,-2.7104530334472656,-4.135059356689453,2,-0.058823515237444224,-1.659788204585358,46.89176559448242,-1.2531736751993987,46.29047012329102,5.833167245111478,46.9102668762207,-0.058823515237444224
5592,2002-05-09,48.03885269165039,48.20536422729492,47.40055465698242,47.44680786132813,660383.0,0.011492028808626209,-1.3513493934277323,2.133347079037775,57.142852278295535,47.13764476300353,-2.4169557546334204,-2.2038277111347355,-1.4338844508824167,-3.7113505059722414,11.5179093923325,0.8048095703125,-0.6528717287295933,2.1808506011962905,-0.6025484058692783,4.964249608261859,0.7891510976635061,3.572550104729075,-4.359424013936916,91.85524921258079,34.317404597485755,1.391699503532785,5,-2.2340431213378906,-2.613321304321289,-1.1285839080810547,-3.256244659423828,-3.681774139404297,3,-0.06219907620817988,-1.4138073231425525,47.49306106567383,-1.659788204585358,46.89176559448242,-1.2531736751993987,46.29047012329102,-0.06219907620817988
5593,2002-05-10,47.19704055786133,48.03885269165039,46.76225662231445,48.03885269165039,1038084.0,-0.017523568666230394,2.0329714151063096,-1.421872281750779,57.95645949786994,49.82615652662083,-1.2708215703541583,-1.4018308429325543,-0.5291272732969787,-2.8079782401610913,11.512130364843653,1.2765960693359375,-0.5063386791987838,1.3186868667602525,-1.4991445834149602,4.136518316935465,-0.09022885832735028,2.7276025918478553,-3.065018325189712,50.67882252839934,-12.03139372949937,1.4089157250876045,5,-1.3089752197265625,-1.7715091705322266,-0.6336736679077148,-2.3219261169433594,-2.7844581604003906,4,-0.029988229466165084,-1.3513493934277323,48.03885269165039,-1.4138073231425525,47.49306106567383,-1.659788204585358,46.89176559448242,-0.029988229466165084
5594,2002-05-13,47.22479248046875,47.465309143066406,46.53099060058594,47.20629119873047,607522.0,0.0005880013297316911,2.7407560137457043,-0.021977922383947506,74.01491466948781,54.05384198696107,-0.8353397502933859,-1.4085420318700344,-0.5185576137313959,-2.798050828656372,12.007208801375434,0.9343185424804688,-0.26320673398109307,1.2872343063354492,-1.5940031341542422,4.168471746825141,-0.15338441390940005,2.7278530265802985,-2.6854360483348003,50.69776630391002,-18.07061217658552,1.4406187202448468,5,-1.3367271423339844,-1.7992610931396484,-0.4926004409790039,-2.3496780395507812,-2.9694747924804688,0,-0.05484819659545759,2.0329714151063096,47.19704055786133,-1.3513493934277323,48.03885269165039,-1.4138073231425525,47.49306106567383,-0.05484819659545759
5595,2002-05-14,48.31637573242188,48.31637573242188,47.317298889160156,47.317298889160156,779293.0,0.02311462252384877,-1.0000000000000142,54.0004123711344,73.21625557275144,57.556857151244955,-1.4759478855789894,-2.5492250642578043,-1.6191823005122572,-3.8607339436533934,12.28738109636617,1.091583251953132,0.022418373899235178,2.3270135879516687,-0.6899356501614307,5.343962826064768,0.818538968895119,3.8354882070082184,-3.4104185207718345,100.0,26.382349026750887,1.5084746190565492,5,-1.5633678436279297,-2.835338592529304,-1.584183692932136,-3.1406135559082102,-3.552268981933601,1,-0.07275517596610981,2.7407560137457043,47.22479248046875,2.0329714151063096,47.19704055786133,-1.3513493934277323,48.03885269165039,-0.07275517596610981
5596,2002-05-15,48.27936935424805,48.6401481628418,47.91859436035156,47.94634628295898,730972.0,-0.0007659179235375291,-2.714305351006382,0.33333078785194936,73.78315884451006,60.15142501889683,-1.0764768580467745,-2.518199335776167,-1.5345750287105488,-3.7876592527893393,12.663336216285357,0.7215538024902344,0.4679990909372762,2.21183891296387,-0.9613493452019028,5.385027171129643,0.62524478388098,3.79843304204676,-2.9641619201053757,82.89464879011328,4.488600366135813,1.586594129082887,5,-0.878814697265625,-2.636445999145508,-1.5471773147583008,-2.6318206787109375,-3.4227561950683594,2,-0.09024713445569177,-1.0000000000000142,48.31637573242188,2.7407560137457043,47.22479248046875,2.0329714151063096,47.19704055786133,-0.09024713445569177
5597,2002-05-16,47.881591796875,48.61239624023438,47.77983474731445,48.52914047241211,673679.0,-0.00823907939754498,1.0454543324539065,-1.9444558991981258,70.08546519030419,61.94577167506602,-0.5850511851171731,-2.1098368861740653,-1.1250453978366082,-3.36344105873647,13.367529713029331,0.832561492919929,0.8664160971461357,1.7386682510375948,-1.5352065138350994,5.012543015910289,0.10173086860124414,3.3756056334739455,-2.1008926607144502,64.03510199799965,-17.799504333693903,1.6369373824363478,5,-0.4810371398925781,-2.238668441772461,-1.1725263595581055,-2.2340431213378906,-2.7567062377929688,3,-0.09447451344309443,-2.714305351006382,48.27936935424805,-1.0000000000000142,48.31637573242188,2.7407560137457043,47.22479248046875,-0.09447451344309443
5598,2002-05-17,47.72433090209961,48.06660461425781,47.10453414916992,47.87234115600586,1137212.0,-0.0032843706500512715,2.586221116246001,0.22857008206137225,74.71526356378709,65.21937079439944,-0.3354474589899965,-1.951351103529916,-0.9462850982426474,-3.169455229705335,13.895824328439152,0.9620704650878906,1.1692576366060479,1.5171150207519517,-1.8308628113185677,4.865092852822471,-0.15687389528330442,3.191103936787208,-1.5433089022036839,56.5790021034431,-27.7972204548159,1.673988916035259,5,-0.2960243225097656,-2.0814075469970703,-1.0962085723876953,-2.0767822265625,-2.3959312438964773,4,-0.07055630296338788,1.0454543324539065,47.881591796875,-2.714305351006382,48.27936935424805,-1.0000000000000142,48.31637573242188,-0.07055630296338788
5599,2002-05-20,47.021278381347656,47.65957260131836,46.90101623535156,47.65957260131836,427644.0,-0.014731532270073622,1.376823546989392,4.3125,65.90389447888191,66.89314125366566,0.5388363880197602,-1.1844392196026234,-0.23303809039998669,-2.4348702156073756,13.95043409840953,0.8233146667480469,1.2353835303028546,0.734968948364255,-2.611375197965515,4.081313094694025,-0.93820312480063,2.40814102152914,-0.4959787186393072,6.915067459525382,-73.8455196759293,1.6731720731648865,5,0.5642910003662109,-1.3783550262451172,-0.3931560516357422,-1.3737297058105469,-1.3691024780273438,0,-0.055479052754157654,2.586221116246001,47.72433090209961,1.0454543324539065,47.881591796875,-2.714305351006382,48.27936935424805,-0.055479052754157654
5600,2002-05-21,46.919517517089844,47.55781555175781,46.75300598144531,47.021278381347656,477045.0,-0.002164144994794115,-2.7021127254860673,0.15942626624831913,61.32663978443291,67.57165598670231,0.7207415201887528,-0.8201864519396622,-0.1423342011939397,-2.3011099365718906,12.38340848815682,0.8048095703125,1.2540149020632114,0.439868736267087,-2.5473993001071946,3.4271367726413686,-1.0537652819200574,1.9335027544542314,1.7206306457519531,8.823475903724052,-66.6929724785164,1.493634018187141,5,0.6660518646240234,-1.2765941619873047,-0.2913951873779297,-1.2719688415527344,-0.8973159790039062,1,-0.056782336436668635,1.376823546989392,47.021278381347656,2.586221116246001,47.72433090209961,1.0454543324539065,47.881591796875,-0.056782336436668635
5601,2002-05-22,47.0767822265625,47.132286071777344,46.53099060058594,46.68825149536133,711730.0,0.0033517972433407817,1.4074042962634878,-3.8180761733393314,51.56741929249768,66.95216343272477,0.5567679499950273,-0.8083374373587731,-0.3090564269273841,-2.4257267057085485,11.170760322271034,0.6012954711914062,1.4467353601583,0.46346092224121094,-2.367793890570212,3.294715735052634,-0.9521664841645006,1.8790883286469224,1.5256230926513652,26.222261320899865,-44.2888244900203,1.4156274064057106,5,0.5087871551513672,-1.433858871459961,-0.44865989685058594,-1.285848617553711,-0.3885307312011719,2,-0.04912560643894903,-2.7021127254860673,46.919517517089844,1.376823546989392,47.021278381347656,2.586221116246001,47.72433090209961,-0.04912560643894903
5602,2002-05-23,47.38205337524414,47.45605850219727,46.57724380493164,46.99352645874024,617143.0,0.006484537265365464,2.2758762886597337,0.9999901817360471,53.81166416821176,66.49163061831831,0.1659874187860666,-0.9180635464365565,-0.6147664777920596,-2.695947916161444,9.889234318809834,0.8788146972656321,1.5410652877297863,0.6147081375122099,-2.015013774825583,3.2444300498500027,-0.700152818656683,1.9295690936811027,1.1374953552246083,55.42165981040959,-11.232085188605815,1.314860956168895,5,0.20351600646972656,-1.7391300201416016,-0.5157260894775391,-1.5911197662353516,-0.5642929077148438,3,-0.053299509754550445,1.4074042962634878,47.0767822265625,-2.7021127254860673,46.919517517089844,1.376823546989392,47.021278381347656,-0.053299509754550445
5603,2002-05-24,46.72525405883789,47.59481811523438,46.57724380493164,47.39130401611328,439535.0,-0.013861774018206874,-1.1153841578740915,-1.7142955326460794,53.491834738939524,64.21128840381294,0.8368273162423137,-0.08262897310568462,0.024707834456265232,-2.0066758454632776,8.688910817303789,1.0175743103027415,1.5189974614764736,-0.15818729400634624,-2.5419911148172716,2.225616526804579,-1.350089204411809,1.0337146163991164,1.7147523464355459,17.21305657239624,-45.8972374353466,1.191901910405462,5,0.8603153228759766,-1.0823307037353516,0.14107322692871094,-0.9343204498291016,-1.4153556823730398,4,-0.034250610980961715,2.2758762886597337,47.38205337524414,1.4074042962634878,47.0767822265625,-2.7021127254860673,46.919517517089844,-0.034250610980961715
5604,2002-05-28,46.03145217895508,46.64199829101562,45.91119384765625,46.58649444580078,558228.0,-0.014848541626101275,1.1944433307942364,0.8333342878906764,43.19181590619013,60.87523955197281,1.5014453356924804,0.8369557506580634,0.668012965959278,-1.285435322785176,7.082788070121368,0.8140602111816406,1.4024968788414895,-0.9680852890014648,-2.880624436271056,0.9444538582681261,-1.9243548626362639,-0.011815715366665813,2.3321935941308567,7.142824774782909,-50.818360458882395,0.9562695736347961,5,1.2442188262939453,-0.38852882385253906,0.8788166046142578,-0.24051856994628906,-0.8140602111816406,1,-0.015273307433767425,-1.1153841578740915,46.72525405883789,2.2758762886597337,47.38205337524414,1.4074042962634878,47.0767822265625,-0.015273307433767425
5605,2002-05-29,45.92969512939453,46.24421691894531,45.66142654418945,45.66142654418945,439967.0,-0.002210598291901622,-3.3448275862068964,-0.48333001147758436,36.56600025568157,56.739999708769645,1.3734852802719502,1.1123133014252033,0.708103064858058,-1.1564050738289282,5.743947287805732,0.5827903747558594,1.3284974225356763,-1.1438478469848619,-2.7271386895371847,0.439442995567461,-1.9354932682610198,-0.35220242570870397,2.2868035281656205,13.875543331353645,-38.3130926928363,0.7916454212761608,5,1.2072162628173828,-0.2867717742919922,0.8302497863769531,-0.1387615203857422,1.5726165771484375,2,-0.006042261445288966,1.1944433307942364,46.03145217895508,-1.1153841578740915,46.72525405883789,2.2758762886597337,47.38205337524414,-0.006042261445288966
5606,2002-05-30,45.68917846679688,46.25346755981445,45.0508804321289,45.92969512939453,589145.0,-0.005236626585916948,1.7083419243986415,-0.8965517241379045,28.69130407407698,52.140648473633284,1.3499009073185917,1.4628000914786483,0.8590285528332302,-0.897417713141941,5.151473525761742,1.202587127685554,1.0885063212457098,-1.4065662384033146,-2.891289181190352,0.0781567043837228,-2.148927709796837,-0.6642047670097924,2.3229144216936106,25.09094617006451,-21.16802266299913,0.7423614713935192,5,0.8695640563964773,0.023124694824211645,-0.11332321166992898,0.10175514221190696,1.2395896911620952,3,0.0072888828922819116,-3.3448275862068964,45.92969512939453,1.1944433307942364,46.03145217895508,-1.1153841578740915,46.72525405883789,0.0072888828922819116
5607,2002-05-31,46.39222717285156,46.66975021362305,45.79093551635742,45.92044448852539,844369.0,0.01538764166148443,-1.4050737309147854,-1.9615384615385194,42.51288031439394,48.56260589036738,0.46194701901467283,0.7593401293551096,0.083148856647,-1.5820034934016292,5.620716807886798,0.9805717468261648,0.782517513715689,-0.6785406112670884,-2.194196664387306,0.837115441853129,-1.4363686378272007,0.07928741529302386,1.3237444700027723,52.727185482202124,6.737007967545168,0.7578280265601094,5,-0.03700065612792969,-0.370025634765625,-0.8163719177246094,-0.4532814025878906,-0.6290435791015625,4,0.006380903451925546,1.7083419243986415,45.68917846679688,-3.3448275862068964,45.92969512939453,1.1944433307942364,46.03145217895508,0.006380903451925546
5608,2002-06-03,45.32839965820313,46.71600341796875,45.32839965820313,46.71600341796875,753025.0,-0.022931158503874838,-1.0000000000000102,-2.9411926420052406,35.2092251629542,45.15208707748652,1.2853375545401775,1.7903752359013794,1.0978581414461814,-0.49611074457414617,6.164508402845045,1.387603759765618,0.4252971670679955,-1.6632747650146413,-3.3675563076661845,0.04100677763690186,-2.515415536340413,-0.8111339936888697,2.1210628635786577,16.666590301992525,-27.54138034660419,0.8521407713257714,6,0.9944496154785085,0.6938018798828054,0.24745559692382102,0.7493057250976491,-1.4708595275879048,0,0.032857123140384914,-1.4050737309147854,46.39222717285156,1.7083419243986415,45.68917846679688,-3.3448275862068964,45.92969512939453,0.032857123140384914
5609,2002-06-04,44.89361572265625,45.58741760253906,44.25531768798828,45.33765029907226,791508.0,-0.009591866000682847,1.8235341680446007,0.32000098968527657,20.257193584016434,40.58881527744025,1.5495221130169625,2.229449717712093,1.4950539727267724,-0.037577739926987874,7.091181359009832,1.3320999145507812,0.09208795428175875,-2.0282159805297866,-3.9536325024608985,-0.10279945859867468,-2.9909242414953425,-1.0655077195642306,2.315988590160252,25.939843796023276,-10.74770335141843,0.9627082609655574,6,1.0314521789550781,1.1285858154296875,0.4602231979370117,1.1840896606445312,-1.6558723449707031,1,0.009272647059223482,-1.0000000000000102,45.32839965820313,-1.4050737309147854,46.39222717285156,1.7083419243986415,45.68917846679688,0.009272647059223482
5610,2002-06-05,45.55966567993164,45.58741760253906,45.01387786865234,45.17113876342773,681030.0,0.014836184311598277,1.5833333333333652,-0.8749924828824794,28.695634504660916,38.047505856569494,0.749063750283689,1.537303597281678,0.8341673022072769,-0.6652772624872867,7.741371282232462,0.6938018798828125,-0.27171640863628,-1.2955610275268583,-3.3152120924280695,0.7240900373743528,-2.305386559977464,-0.28573549507625273,1.295424237905472,53.00750014727449,21.249233894858982,1.0098255324506054,6,0.3654022216796875,0.5457916259765625,-0.3538379669189453,0.5180397033691406,-1.7483787536621094,2,-0.007512647580927512,1.8235341680446007,44.89361572265625,-1.0000000000000102,45.32839965820313,-1.4050737309147854,46.39222717285156,-0.007512647580927512
5611,2002-06-06,44.6993522644043,45.855690002441406,44.6993522644043,45.42090606689453,521474.0,-0.01888322494662864,-2.2051324074416736,-1.857152675503157,26.756734014708144,35.0414025061802,1.3820063404191245,2.295267574788923,1.6599312772016646,0.24118064342797396,8.261676481087724,1.1563377380371094,-0.5363283441861242,-2.0161890029907212,-4.227448516250938,0.1950705102694954,-3.1218187596208296,-0.9105592463606129,1.843764985850953,18.045155909427738,-9.232489618758525,1.1056297566301097,6,1.2257156372070312,1.4061050415039062,0.4463462829589844,1.3783531188964844,-1.97039794921875,3,0.06270693645757297,1.5833333333333652,45.55966567993164,1.8235341680446007,44.89361572265625,-1.0000000000000102,45.32839965820313,0.06270693645757297
5612,2002-06-07,45.0508804321289,45.26364517211914,44.48658752441406,44.6993522644043,681895.0,0.007864278785188139,1.0,-0.487182198349457,31.011821061158912,32.543623208649024,0.7431794706765444,1.8007350848981005,1.2405446404436304,-0.049135345396820185,8.517054134541965,0.7770576477050781,-0.7469074442226287,-1.5152622222900476,-3.7536577790693073,0.7231333344892121,-2.634460000679674,-0.3960644439004213,1.217700870654312,32.33093663476207,8.397860832334146,1.1191977783896283,6,0.4347801208496165,1.39685249328614,0.09019279479981179,1.026824951171882,-3.7002792358398366,4,0.04168370757280093,-2.2051324074416736,44.6993522644043,1.5833333333333652,45.55966567993164,1.8235341680446007,44.89361572265625,0.04168370757280093
5613,2002-06-10,45.78168487548828,45.97594833374024,45.06938171386719,45.14338684082031,439751.0,0.01622175718541996,-1.3058808689830672,1.8157806209374112,41.23035985124492,32.325683646988445,-0.15147510238377038,1.0102553192975918,0.45583373780118563,-0.7141519922569941,9.055437720470906,0.9250679016113423,-0.8740012971559281,-0.7136899948120146,-2.957589323301022,1.5302093336769929,-1.8356396590565183,0.40825966943248915,0.24530479351953716,88.70975251245382,60.03707972410008,1.1219496642445022,6,-0.2960243225097656,0.6660480499267578,-0.689178466796875,0.2960205078125,-3.8020362854003906,0,-0.00040411972142573305,1.0,45.0508804321289,-2.2051324074416736,44.6993522644043,1.5833333333333652,45.55966567993164,-0.00040411972142573305
5614,2002-06-11,44.63459777832031,46.34597778320313,44.62534713745117,45.78168487548828,686651.0,-0.02505558937570085,-1.9523812640729032,-1.7971026618696437,35.91790424387416,32.25367297900985,0.8678996582662108,2.058902956678466,1.5611155192709063,0.4981857327790209,9.937012258097162,1.7206306457519602,-1.0867779129417414,-1.7312673568725572,-4.093765403171055,0.6312306894259407,-2.912516380021806,-0.5500183337233082,-0.37928009033203125,7.960150011899163,-22.2639815967505,1.181249023149249,6,0.8510627746582031,1.8131351470947266,0.4648475646972656,1.4431076049804688,-3.3950042724609375,1,-0.01740931220136399,-1.3058808689830672,45.78168487548828,1.0,45.0508804321289,-2.2051324074416736,44.6993522644043,-0.01740931220136399
5615,2002-06-12,44.80110931396485,44.91211700439453,44.26456832885742,44.80110931396485,810858.0,0.0037305485863572407,4.833367697594875,-0.0,35.99086024535501,33.064734775818515,0.586096999366589,1.7028388833163248,1.364905927376931,0.3908747271670592,10.31114966573309,0.6475486755371094,-1.2633921541860005,-1.3889925003051715,-3.6618414025772594,0.8838564019669164,-2.5254169514412155,-0.25256804916912756,1.5448684692382812,25.777772075897982,-4.747983684590697,1.136424451136043,6,0.6845512390136648,1.6466236114501882,0.25208282470702414,1.2765960693359304,-5.411655426025398,2,-0.03489569700882367,-1.9523812640729032,44.63459777832031,-1.3058808689830672,45.78168487548828,1.0,45.0508804321289,-0.03489569700882367
5616,2002-06-13,43.92229461669922,44.93986892700195,43.77428436279297,44.52359008789063,669896.0,-0.01961591377362837,-1.5979356023568823,-100.0,30.10636930464473,31.68623355251305,1.3275253506047164,2.3594669376005157,2.2267579712276273,1.3338339732023528,10.594177987513584,1.1655845642089844,-1.3428111807327596,-2.0499534606933594,-4.31485525933023,0.2149483379435111,-3.1824043600117946,-0.9175025613749241,2.4236831665039134,5.7553615346048375,-20.728079098269063,1.132450899318434,6,1.3228492736816406,2.284921646118164,1.3852910995483398,2.1554107666015625,-5.5134124755859375,3,-0.0025273654620832087,4.833367697594875,44.80110931396485,-1.9523812640729032,44.63459777832031,-1.3058808689830672,45.78168487548828,-0.0025273654620832087
5617,2002-06-14,43.358001708984375,43.8945426940918,42.173912048339844,43.848289489746094,1160021.0,-0.012847527949969573,4.904762528145782,0.8153857866087986,30.43009212680927,31.155218770719166,1.5825752629835108,2.7062377838612264,2.7898463111628473,1.959198183009505,11.349958697321139,1.748382568359375,-1.3956630494241722,-2.3880668640136733,-4.751472213545092,-0.024661514482254177,-3.569769538779383,-1.2063641892479637,2.8851083374023503,28.381375939258348,0.6953329199092266,1.1817026747657102,6,0.9019432067871094,2.0490283966064453,2.0305280685424805,2.7197036743164062,-5.615169525146484,4,-0.014508219221470275,-1.5979356023568823,43.92229461669922,4.833367697594875,44.80110931396485,-1.9523812640729032,44.63459777832031,-0.014508219221470275
5618,2002-06-17,44.357078552246094,44.4033317565918,43.26549530029297,43.4782600402832,1764841.0,0.023042502049966496,1.3428544498423183,-1.7924544450150164,40.60228999690402,33.41578503881779,0.48190430384799043,1.51988570039952,1.768941387283462,1.0088634035117607,12.556460834170766,1.1378364562988281,-1.3655623763485494,-1.2206274032592788,-3.467536627061996,1.0262818205434385,-2.3440820151606374,-0.09717279135792012,1.6418796142578174,52.328190461212586,21.13297141915925,1.1234546119013595,6,-0.09713363647460938,1.0499515533447266,1.258091926574707,1.7206268310546875,-3.839038848876953,0,-0.0677789758497247,4.904762528145782,43.358001708984375,-1.5979356023568823,43.92229461669922,4.833367697594875,44.80110931396485,-0.0677789758497247
5619,2002-06-18,44.41258239746094,44.56059265136719,43.9407958984375,44.38483047485352,712379.0,0.0012512962310957665,2.82859499263623,0.031578673218238526,41.44050221207131,34.83188145075228,0.3922381367705583,1.326958062327698,1.6894186018012078,0.9862283338470093,13.944273342636471,0.6197967529296875,-1.4927297247055051,-1.0346887588500948,-3.231059059097227,1.1616815413970372,-2.1328739089736644,0.06349639127347473,1.356873001953133,80.93656001621892,45.58625560954074,1.098185150123567,6,-0.15263748168945312,0.9944477081298828,1.244215965270996,1.6651229858398438,-2.6456985473632812,1,-0.05478028243437916,1.3428544498423183,44.357078552246094,4.904762528145782,43.358001708984375,-1.5979356023568823,43.92229461669922,-0.05478028243437916
5620,2002-06-19,44.25531768798828,45.23589324951172,44.07955551147461,44.52359008789063,670544.0,-0.003540994488121618,-2.7313449370984024,-9.666804123714071,41.833489908913826,36.507076550108465,0.3855704293145976,1.3432635569180036,1.803939421172558,1.1726791281183182,15.28227813097877,1.1563377380371094,-1.4868892848659172,-1.0587434768676758,-3.2016656107988197,1.0841786570634682,-2.1302045438332513,0.012717590097899745,1.2984051103613368,67.97578113320377,30.033620411449213,1.0714610669655735,6,0.004627227783203125,1.151712417602539,1.4014806747436523,1.8223876953125,-3.237743377685547,2,-0.06814376982649994,2.82859499263623,44.41258239746094,1.3428544498423183,44.357078552246094,4.904762528145782,43.358001708984375,-0.06814376982649994
5621,2002-06-20,44.76410675048828,45.32839965820313,44.21831512451172,44.46808624267578,828587.0,0.011496676311016474,-1.7906900916797908,-1.1034325853880207,40.5172559360189,37.563235980648464,-0.1263547963108138,0.687583857405869,1.2440172681625157,0.7059320111064835,16.549246959476353,1.1100845336914134,-1.341667901614052,-0.4343206405639677,-2.420609879376343,1.5519685982484077,-1.4274652599701554,0.55882397884222,0.5868274028607487,82.11142418342526,44.13762665776116,0.9931446194061861,6,-0.5041618347167969,0.6429233551025391,1.3529157638549805,1.3135986328125,-2.26641845703125,3,-0.12006612557928908,-2.7313449370984024,44.25531768798828,2.82859499263623,44.41258239746094,1.3428544498423183,44.357078552246094,-0.12006612557928908
5622,2002-06-21,44.85661315917969,45.32839965820313,44.45883560180664,44.86586380004883,1221530.0,0.002066530874993866,-1.160929020026087,-0.03125,46.901574716352606,38.19337096566043,-0.27861536599137793,0.4175868402614924,1.107555762284946,0.6621928951838214,17.894267884097708,0.8695640563964915,-1.2869031798206407,-0.21554222106933452,-1.9181786029368766,1.4870941607982076,-1.066860412003102,0.635775969864433,-2.6827011108398438,77.1299867967999,34.954805761010114,0.8513181909337708,6,-0.5966682434082031,0.5365409851074219,1.665125846862793,1.2210922241210938,-3.829784393310547,4,-0.1437409238897679,-1.7906900916797908,44.76410675048828,-2.7313449370984024,44.25531768798828,2.82859499263623,44.41258239746094,-0.1437409238897679
5623,2002-06-24,45.12488555908203,45.32839965820313,44.30157470703125,44.86586380004883,838532.0,0.005980665525289197,2.0833271287105584,-28.000412371134022,51.55281030336994,39.93058275004885,-0.7262225592571028,0.024529041944624908,0.8029074637627645,0.44060703520743516,19.225112148696866,1.026824951171882,-1.1308192038444957,0.13274860382080078,-1.3829306322027861,1.6484278398443877,-0.6250910141909927,0.8905882218325942,-2.8878837585449233,85.33341397435572,39.40658449916797,0.7578396180117948,6,-1.3737297058105469,-0.004627227783203125,1.3968534469604492,0.95281982421875,-4.1905670166015625,0,-0.16359162541429195,-1.160929020026087,44.85661315917969,-1.7906900916797908,44.76410675048828,-2.7313449370984024,44.25531768798828,-0.16359162541429195
5624,2002-06-25,45.32839965820313,46.24421691894531,45.13413619995117,45.51341247558594,945659.0,0.004510019174555957,-2.87098104423013,-0.7142751947688272,48.344381712252094,41.303196246370746,-0.9174508917235116,-0.24702151305233144,0.5887883842497175,0.2801194426373783,20.194047373240707,1.1193313598632812,-1.0226084935477502,0.37141532897950214,-1.073742041782964,1.8165726997419682,-0.35116335640172736,1.0939940143607316,-3.029569900512705,57.69235513778267,12.13816247768586,0.7225786853812327,6,-1.119335174560554,-0.41165733337403054,1.2072153091430593,0.7493057250976491,-4.33857727050782,1,-0.10612243077422334,2.0833271287105584,45.12488555908203,-1.160929020026087,44.85661315917969,-1.7906900916797908,44.76410675048828,-0.10612243077422334
5625,2002-06-26,45.65217590332031,45.73543167114258,44.542091369628906,45.33765029907226,1254176.0,0.007142900423544596,3.96153083639305,-1.7000206185568048,57.38881588794943,44.33457920007127,-1.237996145656524,-0.6246826273568615,0.2179888976376887,-0.004662173592862473,21.155845235327387,1.1933403015136719,-1.0520524953287662,0.7090675354003935,-0.7016846605770439,2.119819731377831,0.0036914374116747695,1.4144436333891122,-3.1955306591796884,70.77642078941324,20.844358916736745,0.705376097988717,6,-1.4431114196777344,-0.7678108215332031,0.9620704650878906,0.42552947998046875,-6.799263000488281,2,-0.08510639364596151,-2.87098104423013,45.32839965820313,2.0833271287105584,45.12488555908203,-1.160929020026087,44.85661315917969,-0.08510639364596151
5626,2002-06-27,46.02220153808594,46.25346755981445,45.42090606689453,45.605918884277344,1130618.0,0.008105323074835358,-1.1176464880704036,1.3235254878654903,57.51071037103726,47.343536782763266,-1.4291110935499631,-1.0208176337432064,-0.17753813555691522,-0.3250217066533523,21.46384293868251,0.8325614929199219,-0.9214747014882221,1.0624420166015653,-0.3925551519123829,2.5174391851155136,0.3349434323445877,1.789940600858543,-3.4140534269531244,88.15170507957168,34.506376479924604,0.7274985842569743,6,-1.2627201080322266,-1.1378364562988281,0.5920448303222656,0.05550384521484375,-8.085105895996094,3,-0.10874375976215733,3.96153083639305,45.65217590332031,-2.87098104423013,45.32839965820313,2.0833271287105584,45.12488555908203,-0.10874375976215733
5627,2002-06-28,46.68825149536133,46.9102668762207,45.92969512939453,45.92969512939453,945443.0,0.014472361925671917,-1.585362909917476,1.8222146876088192,57.08090823551004,49.17449436483059,-1.757954038694912,-1.7534535627097227,-0.8508415232313808,-0.931710865233562,22.007940596587567,0.9805717468261719,-0.7792933934751147,1.7136907577514648,0.1928067334253143,3.2345747820776154,0.9532487455883896,2.47413276991454,-3.8613842173076165,91.48939903751246,40.53296235877394,0.7604420121630757,6,-1.2627201080322266,-1.8038864135742188,-0.074005126953125,-0.6105461120605469,-6.9287681579589915,4,-0.0897562677480147,-1.1176464880704036,46.02220153808594,3.96153083639305,45.65217590332031,-2.87098104423013,45.32839965820313,-0.0897562677480147
5628,2002-07-01,46.8177604675293,47.04903030395508,46.003700256347656,46.53099060058594,1204450.0,0.002773909238833694,1.7901154118323857,0.37804687932170317,70.27489108015743,52.378315350173494,-1.6781876171559844,-1.8610809333347618,-0.9883361202618701,-1.0022757841011014,22.145323009261524,1.0453300476074219,-0.4790147608956019,1.7687316894531264,0.042863944015721245,3.4945994348905316,0.9057978167344203,2.6316655621718326,-3.6642212216222276,90.77481173318075,32.959446742825605,0.862933872718704,7,-1.2534675598144531,-1.9333953857421875,-0.20351409912109375,-0.7400550842285156,-5.753929138183594,0,-0.12369091652037667,-1.585362909917476,46.68825149536133,-1.1176464880704036,46.02220153808594,3.96153083639305,45.65217590332031,-0.12369091652037667
5629,2002-07-02,45.30989837646485,46.8177604675293,45.06013107299805,46.8177604675293,1083919.0,-0.0322070529646592,1.3312866673244332,-5.258091120718299,53.78267326002588,53.70600238918595,-0.033140717555411925,-0.3377495371355934,0.5260623708605863,0.5562129210763871,21.762235279246827,1.75762939453125,-0.1547371750276625,0.24005546569824787,-1.4879599869736566,1.9680709183701524,-0.6239522606377008,1.1040631920341966,-1.7668100247529779,30.627272021778218,-29.950114682505735,0.8640077263359509,7,0.3237743377685476,-0.6984272003173899,1.3043479919433523,0.7678070068359304,-3.191490173339851,1,-0.09657006505795152,1.7901154118323857,46.8177604675293,-1.585362909917476,46.68825149536133,-1.1176464880704036,46.02220153808594,-0.09657006505795152
5630,2002-07-03,45.21739196777344,45.92969512939453,43.9870491027832,45.31914901733398,766213.0,-0.0020416379644643268,1.9370633000458508,0.06748432112163942,60.90342098839972,55.97113183945048,0.23488864181607028,-0.2869102123586913,0.7011065114594999,0.6851421236835193,21.62902441554122,1.9426460266113281,0.00621923802361124,0.16466274261474467,-1.5496524950254553,1.8789779802549447,-0.6924948762053518,1.0218203614348411,-1.3237094208372469,40.18126775302736,-26.20173190527435,0.8571576188200991,7,0.3006477355957031,-0.6059207916259766,1.2419052124023438,0.8603134155273438,-2.9972267150878906,2,-0.09349432587998718,1.3312866673244332,45.30989837646485,1.7901154118323857,46.8177604675293,-1.585362909917476,46.68825149536133,-0.09349432587998718
5631,2002-07-05,47.50231170654297,47.50231170654297,45.44865798950195,45.55966567993164,597901.0,0.05053187809677295,1.1142850410306862,-19.091021555765156,77.05312782631908,59.32130440722454,-1.811241131182669,-2.478127255134879,-1.516563353975883,-1.564912229708419,20.78748336669336,2.2849197387695312,0.2243801317778349,2.309434509277345,0.28628352958334347,4.332585488971347,1.2978590194303408,3.3210099991243496,-3.5152626037597656,100.0,27.619937048672682,1.0115754898470022,7,-1.7576313018798828,-2.6641998291015625,-1.1123943328857422,-1.4246063232421875,-5.920444488525391,4,-0.18208374483213985,1.9370633000458508,45.21739196777344,1.3312866673244332,45.30989837646485,1.7901154118323857,46.8177604675293,-0.18208374483213985
5632,2002-07-08,46.92876815795898,47.7890853881836,46.512489318847656,47.54856491088867,758430.0,-0.012074013410698692,1.319317480889032,-0.3190477032045012,67.7749120552468,61.123760157433075,-1.0201286162506378,-1.8516169912973126,-0.8777675757605294,-0.9534284416137453,19.672961355090298,1.2765960693359446,0.45610109272695354,1.6419965744018512,-0.5227567574604066,3.806749906264109,0.5596199084707223,2.72437324033298,-2.941719055175774,77.37219832624447,2.354265582472081,1.0823766659311278,7,-1.0407009124755788,-1.9472694396972585,-0.7932453155517507,-0.851062774658196,-5.439407348632805,0,-0.19160256850560808,1.1142850410306862,47.50231170654297,1.9370633000458508,45.21739196777344,1.3312866673244332,45.30989837646485,-0.19160256850560808
5633,2002-07-09,45.76318359375,47.08603286743164,45.55966567993164,46.92876815795898,770861.0,-0.024837314294841484,1.0624995167563138,1.8805915950663152,58.09312770359913,62.20695415647163,0.27437359765797,-0.7246423551776076,0.33758994749361904,0.24843038591499322,19.568208713671563,1.5263671875,0.6516293921118361,0.477337074279788,-1.6865414033931216,2.6412155519526976,-0.6046021645566668,1.5592763131162428,-1.2438494110107428,46.71534824081117,-26.415694029738887,1.0819392388364533,7,0.12488365173339844,-0.7816848754882812,0.42553043365478516,0.31452178955078125,-3.4135093688964773,1,-0.13119061623080797,1.319317480889032,46.92876815795898,1.1142850410306862,47.50231170654297,1.9370633000458508,45.21739196777344,-0.13119061623080797
5634,2002-07-10,43.85754013061523,45.61516952514648,43.77428436279297,45.494911193847656,945335.0,-0.04164140939257188,-1.041025467510571,1.4047638528429116,48.0293413171389,61.167012537492695,2.178529903618724,1.180316461268184,2.294255566993371,2.1827369856114345,19.49129249266622,1.9888992309570312,0.7327256477572561,-1.389453506469735,-3.629143386428346,0.850236373488876,-2.509298446449037,-0.2696085664904331,3.9315452575683736,2.07372089664538,-68.74718476725243,1.1198449399793042,7,1.924144744873054,1.1239585876464915,2.314985275268562,2.220165252685554,-1.7576332092285085,2,-0.06369962366674886,1.0624995167563138,45.76318359375,1.319317480889032,46.92876815795898,1.1142850410306862,47.50231170654297,-0.06369962366674886
5635,2002-07-11,43.23774337768555,44.23681640625,42.543941497802734,43.85754013061523,986196.0,-0.014132045506515367,1.4563801110354637,0.37853163943553747,42.52040067459526,59.501422571221354,2.704197567575818,1.767610799332914,2.935066512790044,2.8150332669418816,19.35658218495418,1.6928749084472656,0.7374277566983665,-1.931081962585452,-4.339097927959351,0.4769340027884468,-3.135089945272398,-0.7270739798985062,4.471045989990245,13.227508994656642,-53.84509462418032,1.2040079826869483,7,1.9287700653076172,1.7437553405761719,2.735891342163086,2.405179977416992,-1.4431076049804688,3,-0.025887918450855585,-1.041025467510571,43.85754013061523,1.0624995167563138,45.76318359375,1.319317480889032,46.92876815795898,-0.025887918450855585
5636,2002-07-12,43.81128692626953,44.36632537841797,42.93246841430664,43.09898376464844,1339143.0,0.013264881646898985,-1.7433473951566993,-1.149252812723123,45.108233454366285,58.1711253733165,1.9937150845510772,1.2493808290906827,2.363987884355069,2.2739944452606977,18.833834258867842,1.4338569641113281,0.7687035401054914,-1.3519880294799833,-3.772580596792835,1.0686045378328686,-2.5622843131364093,-0.14169174582355737,3.690908526611338,24.162262369789268,-39.91812089453443,1.2102962836564246,7,1.3552265167236328,1.1702117919921875,2.2039756774902344,1.8316364288330078,-0.5180397033691406,4,-0.03631762007497519,1.4563801110354637,43.23774337768555,-1.041025467510571,43.85754013061523,1.0624995167563138,45.76318359375,-0.03631762007497519
5637,2002-07-15,42.72895431518555,43.191490173339844,40.33302688598633,43.191490173339844,1661065.0,-0.024704424065548514,11.359964041533678,-0.6493525272324154,39.58164623123647,54.7607648345475,2.7439103915197123,2.405501783953639,3.383175776821787,3.3802093518684586,17.71607361350624,3.478260040283203,0.6710793457362314,-2.4028682708740234,-4.935960628773273,0.13022408702522625,-3.6694144498236483,-1.1363220919243986,4.574910979492195,35.47942110198502,-24.84217407185188,1.2665461789496242,7,1.332101821899414,1.332101821899414,3.2863082885742188,2.913969039916992,-0.19426345825194602,0,-0.026845662749118593,-1.7433473951566993,43.81128692626953,1.4563801110354637,43.23774337768555,-1.041025467510571,43.85754013061523,-0.026845662749118593
5638,2002-07-16,41.35060119628906,42.46068572998047,40.76780700683594,42.08140563964844,1365411.0,-0.03225805875634613,1.2732898255248086,1.5799952165342965,34.30656407008702,52.59675270233207,3.648913282043921,3.7387565086404777,4.680469243263616,4.780137303190969,17.119940519886754,1.9611473083496094,0.49601517011616636,-3.6308975219726562,-6.66488419303105,-0.5969108509142629,-5.147890857501849,-2.113904186443463,5.5350137938671935,19.264423167196536,-39.67998517870983,1.516993335529196,7,2.7104549407958984,2.7104549407958984,4.616095542907715,4.292322158813477,1.5633659362792969,1,0.0033556855045087097,11.359964041533678,42.72895431518555,-1.7433473951566993,43.81128692626953,1.4563801110354637,43.23774337768555,0.0033556855045087097
5639,2002-07-17,41.97964859008789,42.81221008300781,41.544864654541016,41.8223876953125,1140996.0,0.015212533206295564,-2.5584248662485876,-0.2151887501565958,35.85173293422994,49.813231807424316,2.791329327469313,3.075791742642636,3.9959814670672813,4.167826978531977,16.56413720837081,1.46160888671875,0.26655895500058335,-2.8802034378051786,-6.192559472798699,0.43215259718834176,-4.536381455301935,-1.224025420308422,4.512811113818167,40.82568416871196,-15.935414266014945,1.656178017496759,7,2.0814075469970703,2.0814075469970703,3.9870481491088867,3.6632747650146484,2.1091575622558594,2,0.008814405246188706,1.2732898255248086,41.35060119628906,11.359964041533678,42.72895431518555,-1.7433473951566993,43.81128692626953,0.008814405246188706
5640,2002-07-18,41.239593505859375,42.69195175170898,41.21184158325195,41.81313705444336,920688.0,-0.017628901362534366,-3.7058780722979017,-3.6470830806549426,32.085929333174064,44.81687641929709,3.249516604161535,3.7717096910298977,4.651469087617905,4.909407627920096,16.75817524946152,1.4801101684570241,-0.10140624312222712,-3.4694723129272447,-7.151624637408695,0.21268001155420535,-5.31054847516797,-1.6283961506865197,4.8833002289715,22.477052506135884,-29.061132276827692,1.8410761622407241,7,2.821462631225586,2.821462631225586,4.727103233337402,4.403329849243164,2.1739120483398438,3,0.020861345672699372,-2.5584248662485876,41.97964859008789,1.2732898255248086,41.35060119628906,11.359964041533678,42.72895431518555,0.020861345672699372
5641,2002-07-19,39.38945388793945,41.27659606933594,39.20444107055664,41.24884414672852,1004249.0,-0.04486318754953422,1.1642502261055265,3.241933874733137,24.8886000352784,40.0517306393006,4.277666815085674,5.479484407584465,6.374414343992036,6.7559426688420245,17.306322614688046,2.072154998779297,-0.3293996836468054,-5.050879287719724,-9.433922311134602,-0.6678362643048459,-7.242400799427166,-2.8593577760122812,6.3860478359607455,4.640344591032558,-40.11573622167207,2.19152151170744,7,3.7557830810546875,4.107309341430664,6.577242851257324,6.253469467163086,4.921367645263679,4,0.06106156971884458,-3.7058780722979017,41.239593505859375,-2.5584248662485876,41.97964859008789,1.2732898255248086,41.35060119628906,0.06106156971884458
5642,2002-07-22,38.40888214111328,40.240516662597656,37.6688232421875,39.85198974609375,1714790.0,-0.02489427118273424,1.3166724512974182,0.7761187293302776,22.669874035315942,36.11581356504692,4.383578098166076,6.273907446119267,7.196179740330109,7.7076739062748345,18.03801193040913,2.5716934204101562,-0.6534265024606754,-5.709064483642578,-10.846727580966729,-0.5714013863184277,-8.277896032304653,-3.140232934980503,6.840934730519436,14.388552170572302,-23.532479374307684,2.568831548662074,7,3.233114242553711,4.320072174072266,7.31729793548584,7.234041213989258,6.160961151123047,0,0.1271675927417537,1.1642502261055265,39.38945388793945,-3.7058780722979017,41.239593505859375,-2.5584248662485876,41.97964859008789,0.1271675927417537
5643,2002-07-23,37.74283218383789,39.47270965576172,37.56706619262695,38.40888214111328,1499239.0,-0.017341039888334686,-2.745434915446124,0.46153866487621004,23.982187344000877,33.443907568031584,4.237965636174415,6.702180416372713,7.719547818641331,8.345001056907797,18.70087738474765,1.9056434631347656,-1.3938054474585542,-6.006011772155759,-11.851071539500822,-0.16095200481069583,-8.92854165582829,-3.0834818884832274,6.748885324850306,3.351023249014715,-34.02645630863431,2.922529883672531,7,3.2238636016845703,4.935243606567383,7.090655326843262,7.66419792175293,5.309898376464844,1,0.1269607603837335,1.3166724512974182,38.40888214111328,1.1642502261055265,39.38945388793945,-3.7058780722979017,41.239593505859375,0.1269607603837335
5644,2002-07-24,40.51803970336914,40.5550422668457,37.18778991699219,37.51156234741211,1754571.0,0.0735293924423519,1.1861850333733732,-4.513891673014473,36.35875204163552,32.75927994214717,1.0496110754897003,3.7398595245732835,4.830070118442251,5.543918546097345,20.084527725511407,3.3672523498535156,-1.9920409946032436,-2.990286254882811,-8.956305102990036,2.9757325932244143,-5.973295678936424,-0.0072768308291983885,3.142719647391708,60.5042127462865,22.511401393230038,2.983009424053613,7,0.2590179443359375,1.97039794921875,4.315447807312012,4.88899040222168,2.5346908569335938,2,0.05913236293610713,-2.745434915446124,37.74283218383789,1.3166724512974182,38.40888214111328,1.1642502261055265,39.38945388793945,0.05913236293610713
5645,2002-07-25,41.766883850097656,41.80388641357422,39.62997055053711,40.14801025390625,2134002.0,0.030821929093096667,1.5683066758604527,0.5384619288696028,32.285720210359926,31.33455624836868,-0.48032748823314364,2.303095557175446,3.4439210908065405,4.246066468896288,20.744514762684503,2.1739158630371094,-2.448983057232553,-1.547177505493167,-7.472152523304175,4.377797512317841,-4.509665014398671,1.415310003412337,0.9876597799355764,99.19840143064685,66.1967360491887,2.962487508905505,7,-1.5772438049316406,0.7215538024902344,3.066603660583496,3.640146255493164,1.6281204223632812,3,0.05559242366702599,1.1861850333733732,40.51803970336914,-2.745434915446124,37.74283218383789,1.3166724512974182,38.40888214111328,0.05559242366702599
5646,2002-07-26,41.017574310302734,41.62812042236328,39.796485900878906,41.554115295410156,1164994.0,-0.01794027877406923,4.351343820875893,-0.3314285848936561,31.93894891429771,30.485367657597713,-0.1888395584759195,2.801901903042335,4.04558078687019,4.969873084268052,21.96644868787964,1.97039794921875,-2.7090297801132905,-2.046255683898927,-7.912085860432548,3.8195744926346933,-4.9791707721657374,0.886659404367883,0.9576237999047521,82.96586512319,53.280954554697644,2.9329150882668094,7,-1.0175743103027344,1.4708633422851562,3.815913200378418,4.389455795288086,0.3237762451171875,4,0.058412309459622946,1.5683066758604527,41.766883850097656,1.1861850333733732,40.51803970336914,-2.745434915446124,37.74283218383789,0.058412309459622946
5647,2002-07-29,42.49768829345703,42.65494918823242,41.16558837890625,41.71137619018555,1353953.0,0.03608487357046175,1.7058774607816978,-1.4655210414430042,40.21076311746078,31.141389773972577,-1.9056030358238445,1.045339520544303,2.4447953153664344,3.456651708939191,23.61726799878381,1.6373748779296875,-2.8385999973480907,-0.35661354064941264,-5.971328635722067,5.2581015544232415,-3.1639710881857397,2.4507440068869144,-5.309898376464844,97.12353551500401,66.71805148344237,2.8073575475363257,7,-2.4976882934570312,-0.009250640869140625,2.335799217224121,2.909341812133789,0.24976730346679688,0,0.04266427922445959,4.351343820875893,41.017574310302734,1.5683066758604527,41.766883850097656,1.1861850333733732,40.51803970336914,0.04266427922445959
5648,2002-07-30,41.02682876586914,42.50693893432617,40.47178649902344,42.50693893432617,1073757.0,-0.034610342036283104,1.7500012886531513,-1.8823443799211166,41.287022177259345,31.74531080097584,-0.5425560399563665,2.171443574015811,3.78047361802156,4.891127596794249,25.58878513180478,2.0351524353027344,-3.098898343508978,-1.537926483154294,-6.882826276850146,3.806973310541558,-4.210376380002224,1.1345234136936355,-3.729695663452148,70.21999284110962,34.73407717755708,2.672449896847927,7,-1.0869579315185547,1.46160888671875,3.7997207641601562,4.38020133972168,-0.20351791381835938,1,0.08635847890136406,1.7058774607816978,42.49768829345703,4.351343820875893,41.017574310302734,1.5683066758604527,41.766883850097656,0.08635847890136406
5649,2002-07-31,40.93431854248047,41.3598518371582,40.2497673034668,41.17483901977539,1258068.0,-0.0022548714139376536,2.636365908366708,0.16250173968175421,42.67215779418999,32.92155840775539,-0.6860667579192707,2.0230620634208663,3.7566054472725696,4.944574387815138,26.900364431104794,1.1100845336914062,-3.2206370356742866,-1.4116577148437486,-6.640384211537146,3.817068781849649,-4.026020963190447,1.2027055335029502,-3.5300291183471657,43.11924638704633,4.618773959670989,2.6143632483466988,7,-1.012948989868164,1.5541191101074219,3.5013885498046875,4.472711563110352,1.0453300476074219,2,0.05175149100439613,1.7500012886531513,41.02682876586914,1.7058774607816978,42.49768829345703,4.351343820875893,41.017574310302734,0.05175149100439613
5650,2002-08-01,40.98982238769531,41.48011016845703,40.38853073120117,40.93431854248047,1094621.0,0.00135592449541444,1.1071347044572573,-0.2307655707284579,40.718193911101075,34.680402171735686,-0.8724768365842479,1.722935964992999,3.5862492557836134,4.83988918941381,27.47604674475571,1.0915794372558594,-3.1497625087206416,-1.144775390625,-6.224425536057964,3.9348747548079643,-3.684600463341482,1.3950496820914822,-3.4805197682800255,41.7474834151621,1.3741147161388554,2.5398250727164817,8,-1.0684528350830078,1.4986152648925781,3.5730810165405273,4.417207717895508,0.8973197937011648,3,0.05032732645425386,2.636365908366708,40.93431854248047,1.7500012886531513,41.02682876586914,1.7058774607816978,42.49768829345703,0.05032732645425386
5651,2002-08-02,38.85291290283203,41.16558837890625,38.47363662719727,40.98982238769531,1064353.0,-0.05213268466136989,1.1635644535741057,-38.50020618556701,38.07626871413044,36.392223802715066,1.3190306698504486,3.350406748115546,5.576037425584111,6.914691997872225,29.723055048861347,2.6919517517089773,-3.2055977032679124,-2.849214935302733,-7.45538961086428,1.7569597402588144,-5.152302273083507,-0.5461275975219593,-1.2406973520403994,9.070746807334173,-30.603021950803424,2.3030873377807737,8,1.0684566497802734,3.6355247497558594,5.6938018798828125,6.554117202758789,3.8760414123535156,4,0.1169047834582777,1.1071347044572573,40.98982238769531,2.636365908366708,40.93431854248047,1.7500012886531513,41.02682876586914,0.1169047834582777
5652,2002-08-05,37.937095642089844,39.2414436340332,37.65032577514648,38.52914047241211,1123700.0,-0.023571392524225243,-1.7301628860648257,0.27705657844470866,39.191569030076096,38.08215510116787,2.4148326283326043,3.750332668891815,6.321216864662425,7.765253111992358,32.41449628546682,1.5911178588867259,-3.173591275219181,-3.315448570251462,-7.510563626606917,0.8796664861039929,-5.413006098429193,-1.217891042073731,4.717853546142578,5.9047294388957114,-34.84907500457173,2.0975575281777274,8,1.984273910522461,4.551342010498047,6.884827613830566,7.469934463500977,5.2173919677734375,0,0.08973419961946627,1.1635644535741057,38.85291290283203,1.1071347044572573,40.98982238769531,2.636365908366708,40.93431854248047,0.08973419961946627
5653,2002-08-06,39.75948333740234,40.23126602172852,38.15911102294922,38.26087188720703,1023058.0,0.04803709046431637,-1.434774228828078,-2.531246577019466,43.46405823291953,38.871633566866095,1.0153667926986714,1.53373654401922,4.367023314231147,5.8829649142889835,34.30964402968528,2.294170379638679,-2.7997851297280363,-1.1928758621215891,-4.854234436692977,2.4684827124497986,-3.0235551494072865,0.6378034251641083,2.795373382568364,55.07248830873883,13.735910513040238,1.8306792872856947,8,0.3931541442871165,2.728954315185554,5.395464897155769,5.647546768188484,2.3311729431152415,1,0.0751511842889232,-1.7301628860648257,37.937095642089844,1.1635644535741057,38.85291290283203,1.1071347044572573,40.98982238769531,0.0751511842889232
5654,2002-08-07,41.0638313293457,41.0638313293457,39.63922119140625,40.222015380859375,951821.0,0.032805959294655906,2.384611898838574,0.5617306262918378,49.49921232593076,40.78424380192952,-0.2273244497943665,0.009865353814824118,2.9656752838517093,4.513433329497147,35.03996625625666,1.4246101379394531,-2.224221560102073,0.25115756988525106,-3.147246258387071,3.649561398157573,-1.4480443442509099,1.950359484021412,1.3929347717285125,89.13048891633592,43.53253764513533,1.6992019141361612,8,-0.91119384765625,1.4246063232421875,4.160497665405273,4.343198776245117,0.9713211059570312,2,-0.005857234201208983,-1.434774228828078,39.75948333740234,-1.7301628860648257,37.937095642089844,1.1635644535741057,38.85291290283203,-0.005857234201208983
5655,2002-08-08,42.118408203125,42.13690948486328,40.84181213378906,41.29509735107422,1487564.0,0.02568140477008196,2.010757074572333,0.9780176456993706,58.14466877412647,43.69599045302161,-1.370965418463122,-1.1940905999118456,1.827633152117869,3.3947122284789373,34.96575414168163,1.2950973510742188,-1.5821009820309584,1.361701202392581,-1.9027739300004356,4.6261763347855975,-0.2705363638039273,2.9939387685890892,0.24222909143065863,99.5876309696794,46.79257598921713,1.6322375661965076,8,-1.9657707214355469,0.3700294494628906,3.0041637420654297,3.2886219024658203,-0.4070320129394531,3,-0.0032945122799492577,2.384611898838574,41.0638313293457,-1.434774228828078,39.75948333740234,-1.7301628860648257,37.937095642089844,-0.0032945122799492577
5656,2002-08-09,42.22016525268555,42.50693893432617,41.15633773803711,42.118408203125,869016.0,0.0024159756719628334,2.999977404576703,0.123594932955251,62.00464996125033,46.11753343566489,-1.4351128377023343,-1.4979637780093569,1.649626154790198,3.216934828592237,34.916237475304065,1.3506011962890625,-1.289709659733731,1.5430143356323214,-1.476377659708767,4.56240633097341,0.03331833796178074,3.052710333302862,-4.56983947753907,94.09519201465363,34.93659242512404,1.509695997670543,8,-2.1415328979492188,0.26827239990234375,2.844590187072754,3.1868648529052734,-1.0360755920410156,4,-0.00788777280467623,2.010757074572333,42.118408203125,2.384611898838574,41.0638313293457,-1.434774228828078,39.75948333740234,-0.00788777280467623
5657,2002-08-12,41.58186721801758,41.96114730834961,41.05458068847656,41.81313705444336,617792.0,-0.015118321561457315,2.438586083660093,-2.2727647610121835,62.113238887350896,48.431557514563956,-1.0508989609476913,-1.001348544490412,2.1800202253010923,3.7798988508488094,33.817024822016705,1.1655845642089844,-1.0306027825607913,0.9620706558227567,-1.934289385131926,3.8584306967774396,-0.4861093646545882,2.4102506763001017,-3.834409179687505,78.72335945293602,11.988888438302013,1.448180020477342,8,-1.50323486328125,0.9065704345703125,3.709528923034668,3.825162887573242,-0.4162788391113281,0,0.027586233469355292,2.999977404576703,42.22016525268555,2.010757074572333,42.118408203125,2.384611898838574,41.0638313293457,0.027586233469355292
5658,2002-08-13,41.48936080932617,42.73820495605469,41.406105041503906,41.58186721801758,1169426.0,-0.0022246814508445345,-9.285773195876288,0.39999340217068585,53.689380653043536,49.6556933877699,-0.9899906960709544,-0.9464379696037426,2.1956185787726668,3.814379644097258,32.48790257807577,1.3320999145507812,-0.6969465170123357,0.862626266479495,-2.041758292574926,3.767010825533916,-0.5895660130477154,2.3148185460067054,-3.6467131530761776,59.701494374553775,-7.4979823894814075,1.4521922795272115,8,-1.295095443725586,0.6475505828857422,3.9454221725463867,3.9176692962646484,-2.0074005126953125,1,0.040133826312475085,2.438586083660093,41.58186721801758,2.999977404576703,42.22016525268555,2.010757074572333,42.118408203125,0.040133826312475085
5659,2002-08-14,42.34967422485352,42.37742614746094,39.63922119140625,41.16558837890625,1198829.0,0.02073575969225261,3.417921471237202,-12.80004123711348,52.280942207172735,50.940443198444534,-1.8197931464527102,-1.8736728096150372,1.2808248777930373,2.9091688813137537,31.691639905984353,2.7382049560546875,-0.6128170822076484,1.7044384002685646,-1.2406622484535959,4.649539048990725,0.2318880759074844,3.176988724629645,-4.311204276611342,87.46264063615573,23.306558043972515,1.4725503243610787,8,-2.155408859252937,-0.9481945037841868,3.085108757019036,3.0573558807372976,-2.590190887451186,2,-0.006116173242814105,-9.285773195876288,41.48936080932617,2.438586083660093,41.58186721801758,2.999977404576703,42.22016525268555,-0.006116173242814105
5660,2002-08-15,42.09990692138672,42.849212646484375,41.21184158325195,42.34967422485352,964901.0,-0.005897738484142212,1.6222184209642094,-0.2109368204355059,54.408446506875556,52.75512961986066,-1.5600574659586925,-1.6402444887666974,1.4506142464816492,3.1298555309464433,30.617488950841377,1.6373710632324219,-0.4501322648027113,1.4116554260253906,-1.594495625461029,4.41780647751181,-0.09142009971781562,2.914730951768597,-3.873447572832035,76.65708038218378,14.26561857064604,1.503075525743209,8,-1.850137710571289,-1.3228492736816406,3.2816848754882812,3.3071231842041016,-3.145233154296875,3,-0.0015381147090158809,3.417921471237202,42.34967422485352,-9.285773195876288,41.48936080932617,2.438586083660093,41.58186721801758,-0.0015381147090158809
5661,2002-08-16,41.79463577270508,42.0721549987793,40.93431854248047,42.0721549987793,915175.0,-0.007251112199646248,7.2000549828178695,1.1111111111110794,46.83333247423124,53.604214446989005,-0.886885504454952,-1.2074508662527847,1.698445927215026,3.3892049596520835,28.82749056845514,1.16558837890625,-0.31352931951428786,0.9861251831054716,-1.993576343269801,3.9658267094807442,-0.5037255800821683,2.4759759462931115,-3.290811226274613,67.14705043494796,8.771028162076064,1.4898507631876379,8,-1.2904739379882812,-1.017578125,3.2793703079223633,3.612394332885742,-4.283073425292969,4,-0.001992111690417131,1.6222184209642094,42.09990692138672,3.417921471237202,42.34967422485352,-9.285773195876288,41.48936080932617,-0.001992111690417131
5662,2002-08-19,43.29324722290039,43.29324722290039,41.81313705444336,42.1646614074707,1093756.0,0.035856550068896986,1.622946608439355,-4.0666941580756015,60.18287520267096,55.46186077696138,-1.7274910395621248,-2.4468258862373844,0.14729219032024332,1.8347519316646697,26.23752762761415,1.4986114501953125,-0.10334819727637523,2.240518379211423,-0.7116012506680391,5.192638009090885,0.7644585642716919,3.716578194151154,-4.5286993904666915,100.0,41.3408283860028,1.4760598149397328,8,-1.8270130157470703,-3.0527286529541016,1.7807588577270508,2.1137828826904297,-4.912117004394531,0,-0.04871793403245117,7.2000549828178695,41.79463577270508,1.6222184209642094,42.09990692138672,3.417921471237202,42.34967422485352,-0.04871793403245117
5663,2002-08-20,42.5346908569336,42.95096969604492,42.27566909790039,42.830711364746094,1154400.0,-0.017521355283452666,1.5172555990046215,-0.26229330881656415,56.784329326075664,56.27131822142193,-0.5966127624180899,-1.3817097190092085,0.8198488542257891,2.5358860830962584,23.480085816654153,1.017578125,0.33837384291848593,1.2423690795898494,-1.3323664306275944,3.8171045898072933,-0.044998675518868936,2.529736834698568,-3.407847073262566,79.2405319658707,17.84667043215623,1.2873677551087208,8,-1.0684566497802805,-2.294172286987312,1.52636528015136,1.9518966674804616,-2.6734504699707102,1,-0.03218790240259084,1.622946608439355,43.29324722290039,7.2000549828178695,41.79463577270508,1.6222184209642094,42.09990692138672,-0.03218790240259084
5664,2002-08-21,42.91396713256836,43.3857536315918,42.27566909790039,42.571693420410156,903824.0,0.008916869218832835,-1.3762345515194323,-1.1562500000000278,57.93894102963234,56.2484595831448,-0.7664482467396425,-1.6572540323364322,0.39418667576402555,2.1139560311226973,21.385121175224914,1.1100845336914062,0.8718996118908535,1.5018489837646456,-1.143193907807742,4.146891875337033,0.1793275379784518,2.8243704295508394,-3.4538110737589776,80.75468116129213,16.178567788697777,1.3225214457861931,8,-1.401479721069336,-2.627195358276367,1.1470890045166016,1.5726203918457031,-3.8667869567871094,2,-0.07997412183626518,1.5172555990046215,42.5346908569336,1.622946608439355,43.29324722290039,7.2000549828178695,41.79463577270508,-0.07997412183626518
5665,2002-08-22,44.08880615234375,44.357078552246094,42.78445816040039,42.78445816040039,1055921.0,0.02737661181838802,-1.4113509608776142,3.8108331011423795,73.46602775661603,57.5219460048521,-1.8242303810086469,-2.7923885792232994,-0.8197108773639883,0.9083270332088205,20.1837795804198,1.5726203918457031,1.2658314236715427,2.560591888427737,-0.34136499482848137,5.462548771683956,1.109613446799628,4.0115703300558465,-4.236090336256126,92.16210312330037,19.71541795835438,1.450978441628108,8,-2.090656280517578,-3.3163719177246094,-0.027750015258789062,0.3977813720703125,-5.226642608642578,3,-0.09819551021594786,-1.3762345515194323,42.91396713256836,1.5172555990046215,42.5346908569336,1.622946608439355,43.29324722290039,-0.09819551021594786
5666,2002-08-23,43.41350555419922,44.08880615234375,43.29324722290039,44.08880615234375,843180.0,-0.015316826584305998,1.3561623716290263,-0.5177303927446502,75.0847628213596,58.96322644196419,-1.0748889628457263,-2.0325998959306233,-0.16379000799822307,1.5602670904754348,18.917515993054202,0.7955589294433594,1.4462148603328302,1.7654947280883775,-1.2435434495581816,4.774532905734937,0.2609756392650979,3.270013816911657,-3.020266209772579,62.90901347920688,-17.213088058154014,1.504519088823279,8,-1.4153556823730469,-2.641071319580078,0.6475505828857422,1.0730819702148438,-2.3589248657226562,4,-0.10270609871720182,-1.4113509608776142,44.08880615234375,-1.3762345515194323,42.91396713256836,1.5172555990046215,42.5346908569336,-0.10270609871720182
5667,2002-08-26,44.31082153320313,44.38483047485352,43.26549530029297,43.59851837158203,524934.0,0.020669051428792606,1.6021336596785944,-1.0547942110198607,72.77778795973447,61.08416058715207,-1.725889543935594,-2.937734975578792,-1.0522667634971796,0.6557970025703881,18.376164554261425,1.119335174560554,1.4007908839362884,2.5721540451049876,-0.6466137001525922,5.790921790362567,0.9627701724761977,4.1815379177337775,-3.4419214838381578,96.49107259126359,12.655070051524774,1.6093838726287881,8,-2.2987957000732493,-3.5245113372802805,-0.9898214340210032,-0.38852691650391336,-5.73542785644532,0,-0.1534446654458026,1.3561623716290263,43.41350555419922,-1.4113509608776142,44.08880615234375,-1.3762345515194323,42.91396713256836,-0.1534446654458026
5668,2002-08-27,44.56984329223633,45.23589324951172,44.29232025146485,44.58834457397461,1252555.0,0.005845564358113009,-2.290305416622383,-0.025973886871672673,69.59670548139734,63.008134284288126,-1.6785047216056626,-3.0753902110040343,-1.331465358359381,0.3751023559705047,17.672432275705365,0.9435729980468679,1.2905270014994414,2.654025077819824,-0.7824176058390861,6.090467761478735,0.935803735990369,4.372246419649279,-3.2087129833029593,77.50001610814363,-5.432201763811719,1.7182213418294536,8,-1.4847373962402344,-3.358001708984375,-2.3843679428100586,-1.4153575897216797,-6.456985473632805,1,-0.13885427043465703,1.6021336596785944,44.31082153320313,1.3561623716290263,43.41350555419922,-1.4113509608776142,44.08880615234375,-0.13885427043465703
5669,2002-08-28,43.052730560302734,44.81961059570313,42.830711364746094,44.75485610961914,742323.0,-0.03403899632283114,1.1717206218030867,92.00041237113402,54.965601440575256,63.070040388032545,-0.0571897796509333,-1.466628829087668,0.14563622402226173,1.860318585508864,16.50555603608495,1.9888992309570384,1.193343922103395,1.03099174499512,-2.408660979617814,4.470644469608054,-0.6888346173113433,2.7508181073015834,-1.0716381808768318,10.943483720778241,-66.9951857003045,1.7198263623064654,8,0.032375335693359375,-1.8408889770507812,-1.2303447723388672,0.050876617431640625,-5.106384277343757,2,-0.07412979692123389,-2.290305416622383,44.56984329223633,1.6021336596785944,44.31082153320313,1.3561623716290263,43.41350555419922,-0.07412979692123389
5670,2002-08-29,43.052730560302734,43.4782600402832,42.27566909790039,42.63644790649414,729243.0,0.0,-1.1138132882746967,-0.24456636232020476,54.47318002165962,63.918912337746804,0.10301505551718293,-1.3746350219914092,0.10987001853715128,1.8199743528922738,15.415503488610117,1.2025909423828125,1.289660489519754,0.9278463363647447,-2.505230067385696,4.3609227401151855,-0.7886918655104722,2.6443845382399616,2.1831626892089844,26.250088594789982,-47.5941102068748,1.716538201875219,8,0.4717845916748047,-1.6096210479736328,-1.41998291015625,-0.1387615203857422,-5.013877868652344,3,-0.09303824246202053,1.1717206218030867,43.052730560302734,-2.290305416622383,44.56984329223633,1.6021336596785944,44.31082153320313,-0.09303824246202053
5671,2002-08-30,43.39500427246094,44.23681640625,43.10823440551758,43.20074081420898,469370.0,0.00795010462063006,-4.951239627860196,0.466662390264482,60.06161829090319,63.905439347550384,0.01299337263822764,-1.4326310557536317,-0.2813323719975003,1.4322902833944653,13.472044671391856,1.1840858459472656,1.3649013547423081,1.043015480041504,-2.0641729082797013,4.150203868362709,-0.5105787141190987,2.5966096742021065,1.781684494018556,37.812514094625676,-33.951567081975575,1.553594194160601,8,0.3607769012451172,-1.951894760131836,-2.0559654235839844,-0.4810352325439453,-3.8482894897460866,4,-0.10445535850854537,-1.1138132882746967,43.052730560302734,1.1717206218030867,43.052730560302734,-2.290305416622383,44.56984329223633,-0.10445535850854537
5672,2002-09-03,41.34135055541992,43.16373825073242,41.34135055541992,43.16373825073242,893014.0,-0.04732465756073889,1.0,-9.38101129111404,49.32546702715934,63.076676869893014,1.9675636241054022,0.9371876028574917,1.6955380133891538,3.4316756846052954,11.318211640442414,2.0536537170410156,1.384485310352133,-1.1808509826660156,-3.556610319404406,1.1949083540723748,-2.3687306510352073,0.007028685703176052,3.7773178176879867,0.0,-70.26238639856606,1.1878796683691943,9,1.9472713470458984,0.10175895690917969,-0.09713172912597656,1.5726184844970703,-3.79278564453125,1,-0.006936635187061224,-4.951239627860196,43.39500427246094,-1.1138132882746967,43.052730560302734,1.1717206218030867,43.052730560302734,-0.006936635187061224
5673,2002-09-04,42.74745559692383,42.74745559692383,41.39685440063477,41.80388641357422,783185.0,0.03401207320546917,1.8627496957764322,-0.5177653392725567,51.72691561173046,62.386451823459474,0.6647150503171417,-0.2462119047052056,0.21875705323695627,1.9815865921947378,9.782041564332077,1.4061050415039062,1.5813044157971632,0.07585544586181925,-1.9126289093788174,2.064339801102456,-0.9183867317585026,1.070097623482141,2.220120063476564,40.425529581434546,-26.518487160500484,0.9942421776203189,9,0.5411663055419922,-1.3043460845947266,-1.5032367706298828,0.16651344299316406,-2.6086959838867188,2,-0.0975979005512142,1.0,41.34135055541992,-4.951239627860196,43.39500427246094,-1.1138132882746967,43.052730560302734,-0.0975979005512142
5674,2002-09-05,40.82331085205078,42.29417037963867,40.82331085205078,42.28491973876953,937227.0,-0.045011912826257494,-1.0126581617739174,-1.5490214310837636,45.16128659124112,59.241480582862266,2.5268369035284692,1.7486436166341903,2.041849093606018,3.8620762195166805,8.842899668005574,1.9241447448730469,1.438134252762211,-1.8362632751464858,-3.868124899692134,0.19559834939916243,-2.8521940874193135,-0.8203324628736581,3.9992158041503956,0.0,-63.00074497471084,1.015930812272825,9,2.2062911987304688,0.6197986602783203,0.39084339141845703,2.0767822265625,0.30527496337890625,3,-0.06639473812573182,1.8627496957764322,42.74745559692383,1.0,41.34135055541992,-4.951239627860196,43.39500427246094,-0.06639473812573182
5675,2002-09-06,41.97964859008789,42.27566909790039,41.258094787597656,41.47085952758789,698867.0,0.028325427651564983,-1.1782170941427206,-0.3481020587129912,50.65875794923897,56.52748004151553,1.1620544169790605,0.6127956997372692,0.7853740357058996,2.6485714422252755,8.54176858787362,1.4523582458496094,1.4153112557458485,-0.672987556457521,-2.713558599253197,1.3675834863381553,-1.693273077855359,0.34729796494031717,2.6029251178642596,33.875372975872516,-27.41941888752772,1.020285521397837,9,1.0499534606933594,-0.5365390777587891,-0.774744987487793,0.6475486755371094,-1.0638313293457031,4,-0.09607756240439913,-1.0126581617739174,40.82331085205078,1.8627496957764322,42.74745559692383,1.0,41.34135055541992,-0.09607756240439913
5676,2002-09-09,41.88714218139648,42.22941589355469,41.369102478027344,41.99814987182617,614765.0,-0.0022036013115472874,2.000013302294646,-0.21818018234166464,44.43631043951396,53.37842698371325,1.1345911628136633,0.7157716118900836,0.7626747201538038,2.691802669115823,8.45178029166596,0.8603134155273438,1.3400856280124955,-0.7488428115844812,-2.80960777311288,1.3119221499439178,-1.7792252923486842,0.28153966917972184,2.469875755201592,45.45457508935978,-10.492171820493851,1.0303824807642001,9,1.1424598693847727,-0.4440326690673757,-0.6822385787963796,0.6012954711914134,0.4995384216308665,0,-0.09187281082774001,-1.1782170941427206,41.97964859008789,-1.0126581617739174,40.82331085205078,1.8627496957764322,42.74745559692383,-0.09187281082774001
5677,2002-09-10,42.72895431518555,42.81221008300781,41.766883850097656,41.88714218139648,600928.0,0.02009714890893055,1.0733942177462679,-7.58336769759408,50.763632241310454,51.28586329037027,0.0500579143232045,-0.03762651215408397,-0.20840856577359546,1.810575333904758,8.159078067082277,1.0453262329101562,0.9790235874449493,0.035614967346191406,-1.964583004308409,2.0358129390007917,-0.9644840184811088,1.0357139531734916,1.416041196339684,95.81397757481136,41.04514646869092,1.0000989858273008,9,0.09250640869140625,-1.2858448028564453,-1.5240507125854492,-0.24051666259765625,-2.044403076171875,1,-0.0744750154426258,2.000013302294646,41.88714218139648,-1.1782170941427206,41.97964859008789,-1.0126581617739174,40.82331085205078,-0.0744750154426258
5678,2002-09-11,43.15448760986328,43.46900939941406,42.76595687866211,43.191490173339844,558769.0,0.009958897929933652,1.375012886597938,-0.043955844767894645,50.94203857799701,50.8388007500838,-0.6675578786191707,-0.3499590938771746,-0.7651086696742482,1.3466671977349733,8.181181288808972,0.7400550842285156,0.6448561776428434,0.3778919219970689,-1.5485568251391229,2.3043406691332606,-0.585332451571027,1.3411162955651648,0.7912068220934856,88.11195667532738,35.11700667661184,0.9632243735680962,9,-0.6244239807128906,-1.4569854736328125,-1.9495840072631836,-0.6660499572753906,-0.9250717163085938,2,-0.1299035861497133,1.0733942177462679,42.72895431518555,2.000013302294646,41.88714218139648,-1.1782170941427206,41.97964859008789,-0.1299035861497133
5679,2002-09-12,42.09065628051758,42.96022033691406,42.09065628051758,42.9232177734375,630115.0,-0.024651696457694827,-1.0888884816106226,22.500103092783505,42.10526315789475,49.464587765221026,0.27429678768046983,0.730948412328928,0.20110000111203874,2.381500377877927,7.476268765420365,1.0638313293457031,0.25326474147688316,-0.6729885101318374,-2.614941900166883,1.2689648799032085,-1.6439652051493567,0.297988184885682,1.6676951366448307,37.65688138611196,-9.954747751651674,0.9709766950175216,9,0.4394073486328125,0.34690093994140625,-0.7701187133789062,0.3977813720703125,-0.6197967529296875,3,-0.04637363348463486,1.375012886597938,43.15448760986328,1.0733942177462679,42.72895431518555,2.000013302294646,41.88714218139648,-0.04637363348463486
5680,2002-09-13,42.035152435302734,42.035152435302734,40.98057556152344,41.85939025878906,477478.0,-0.0013186737893781109,11.00004340748779,-0.21111014382522875,44.27363663939413,47.710367581720014,0.19028839543121734,0.8235775233315508,0.15930567479884417,2.4454973500313315,7.249345721094605,1.1100807189941406,-0.12331281702840613,-0.7252546310424819,-2.6720772839341436,1.2215680218491798,-1.6986659574883092,0.2481566954033454,1.5470965479529752,42.37914055505819,-3.1612571634023183,0.9734113264458305,9,0.1110076904296875,0.40240478515625,-0.7146148681640625,0.45328521728515625,0.6938018798828125,4,-0.021566868855022348,-1.0888884816106226,42.09065628051758,1.375012886597938,43.15448760986328,1.0733942177462679,42.72895431518555,-0.021566868855022348
5681,2002-09-16,41.71137619018555,42.04440307617188,41.33209991455078,42.01665115356445,392079.0,-0.007702511501903486,2.9486973439349202,-1.7368638090070536,38.66021121662732,46.525339158327576,0.27952126012880996,1.2024464003909543,0.306354300352794,2.7544049527532053,6.87357456137713,0.7123031616211009,-0.2558035642890104,-1.04486789703369,-3.0007210600842384,0.9109852660168585,-2.022794478558964,-0.06694131550841576,1.7053365051978702,29.367894678750567,-9.325748816119642,0.9779265815252749,9,0.434783935546875,0.7261810302734375,-0.390838623046875,0.7770614624023438,-0.5457878112792969,0,-0.01907294848810459,11.00004340748779,42.035152435302734,-1.0888884816106226,42.09065628051758,1.375012886597938,43.15448760986328,-0.01907294848810459
5682,2002-09-17,41.18408966064453,42.321922302246094,41.017574310302734,42.09065628051758,717460.0,-0.012641312219880296,-1.104470492655861,2.9696723564841427,35.56782183063804,44.72988429376175,0.8740724625841807,1.648118203875427,0.6656322057792181,3.2652305150024716,7.29098205598597,1.3043479919433594,-0.4076275626946426,-1.4666965484619112,-3.5253796978442438,0.5919866009204213,-2.4960381231530775,-0.43735497377074495,2.077018924138926,8.178401049778639,-24.548719308166593,1.0293415746911676,9,0.9620704650878906,1.2534675598144531,0.09944534301757812,1.3043479919433594,-0.5735435485839844,1,0.0292003769487712,2.9486973439349202,41.71137619018555,11.00004340748779,42.035152435302734,-1.0888884816106226,42.09065628051758,0.0292003769487712
5683,2002-09-18,41.16558837890625,41.35060119628906,39.84273910522461,40.53654098510742,1007924.0,-0.0004492337184269779,2.018522266047094,-0.6938788391380638,40.7775725047678,44.24280495082026,0.7203399459991786,1.6430296781249325,0.5500219262307127,3.2653713604632912,7.9477281958138555,1.5078620910644531,-0.6642169427734288,-1.4167427062988267,-3.580071031607048,0.7465856190093945,-2.498406868952941,-0.33507854364471257,1.949252341913244,42.43327145757187,6.663542661195194,1.0816641626541106,9,0.49028587341308594,1.2719688415527344,0.11794662475585938,1.3228492736816406,-2.701202392578118,2,-0.011685418788744184,-1.104470492655861,41.18408966064453,2.9486973439349202,41.71137619018555,11.00004340748779,42.035152435302734,-0.011685418788744184
5684,2002-09-19,39.48196029663086,40.81406021118164,39.48196029663086,40.69380187988281,1164561.0,-0.040898919427035385,-1.1984720329139347,-1.9264710341356328,35.01551825596191,42.50466720712281,2.4514881320392377,3.2215265492668266,2.1386434355417094,4.93174043032171,8.966630920842558,1.6836280822753906,-0.6985949367682096,-2.9287704467773423,-5.4893350583331255,-0.36820583522155914,-4.20905275255523,-1.6484881409994543,3.3711122949410424,0.0,-35.446545619489775,1.2802823057778907,9,1.9935245513916016,2.8769664764404297,1.6836280822753906,3.0064773559570312,1.091583251953125,3,0.06958761865626717,2.018522266047094,41.16558837890625,-1.104470492655861,41.18408966064453,2.9486973439349202,41.71137619018555,0.06958761865626717
5685,2002-09-20,39.75948333740234,40.05550384521485,39.30619812011719,39.30619812011719,1478700.0,0.007029109970387193,-2.3061114570885475,-0.37404659449692024,34.660434889539275,41.41845881268118,2.0404954085787637,2.7437025307781084,1.7873607928803281,4.626580373581156,9.873185943494267,0.7493057250976634,-0.8762865109797175,-2.434781265258799,-5.126654289371835,0.2570917588542372,-3.780717777315317,-1.088844753202281,2.7564780246754594,15.030725288847838,-19.2855476630279,1.3459365120565172,9,1.6281204223632884,2.5115623474121165,1.0383892059326243,2.728954315185554,0.09250640869141336,4,0.043043220045458686,-1.1984720329139347,39.48196029663086,2.018522266047094,41.16558837890625,-1.104470492655861,41.18408966064453,0.043043220045458686
5686,2002-09-23,38.954673767089844,39.96299743652344,38.612396240234375,39.75948333740234,1055705.0,-0.020241952428878718,1.2290132084261953,-1.7755036776463184,38.74347038052699,40.08288527259413,2.665941731425953,3.370128335976588,2.4890481889064944,5.386089615346677,10.946352558966819,1.3506011962890625,-0.8343186151264419,-3.0166492462158203,-6.005530326555977,-0.027768165875663442,-4.511089786385895,-1.5222087060457454,3.1761160059526787,9.226988060837284,-28.21433709933234,1.4944405401700775,9,2.086029052734375,2.969470977783203,1.5587396621704102,3.533763885498047,0.6382942199707031,0,0.09688902981609204,-2.3061114570885475,39.75948333740234,-1.1984720329139347,39.48196029663086,2.018522266047094,41.16558837890625,0.09688902981609204
5687,2002-09-24,37.51156234741211,38.05735397338867,37.23404312133789,37.881591796875,1276337.0,-0.03704591208505825,1.2820497909077933,0.45977267556499724,25.391319751230654,37.24391651406454,3.6779073320717117,4.508912944024772,3.8450343509935863,6.748757332451511,12.111503061993222,1.7206306457519531,-1.0134607822746418,-4.119797706604004,-7.508273955758277,-0.7313214574497309,-5.814035831181144,-2.425559582026864,4.1266523310372705,6.741535550364136,-29.069724562529817,1.6942381245771367,9,2.585569381713867,3.7234058380126953,3.129047393798828,4.976875305175781,2.377429962158203,1,0.09741065961616036,1.2290132084261953,38.954673767089844,-2.3061114570885475,39.75948333740234,-1.1984720329139347,39.48196029663086,0.09741065961616036
5688,2002-09-25,38.38113021850586,39.102684020996094,38.02035140991211,39.08418273925781,1607123.0,0.023181329080358637,1.9250055412085505,1.8999907217451366,37.25871376900288,36.70541102640989,2.302125654840644,3.3222639986001212,2.941084581963622,5.802690160460415,12.545728886020163,1.5911216735839844,-1.083009275389685,-2.9407941818237333,-6.329714686848213,0.4481263232007464,-4.635254434335977,-1.24633392931149,2.5524170108056836,32.04138607109368,-7.956903175910618,1.6944602525122407,9,1.3968524932861328,2.8538379669189453,2.4722461700439453,4.107307434082031,2.5069351196289134,2,0.058086249176678706,1.2820497909077933,37.51156234741211,1.2290132084261953,38.954673767089844,-2.3061114570885475,39.75948333740234,0.058086249176678706
5689,2002-09-26,39.86124038696289,39.91674423217773,38.33487319946289,38.37187957763672,1326603.0,0.038563485755387594,-1.023663527959213,-2.1184204100900157,39.30906917932906,36.153792419735986,0.5280453200143995,1.6767646645110332,1.42280346454001,4.263807210449585,13.726562186612215,1.5818710327148366,-1.2973728936605013,-1.3011095046997099,-4.647162725615686,2.0449437162162667,-2.974136115157698,0.3719171057582784,0.48038618507286657,93.11479133457426,50.179800563278675,1.6730266104579892,9,-0.08325767517089844,1.373727798461914,0.9921360015869141,2.627197265625,1.3691024780273509,3,-0.035042923578755936,1.9250055412085505,38.38113021850586,1.2820497909077933,37.51156234741211,1.2290132084261953,38.954673767089844,-0.035042923578755936
5690,2002-09-27,39.04718017578125,41.11933517456055,38.84366226196289,41.07307815551758,1516643.0,-0.020422350214869156,1.1484705462887765,-1.3602466017975192,36.64057153049717,35.92938801016597,0.976363933734433,2.2929115187878537,2.212304111112587,5.004163272561669,14.532660041675621,2.2756729125976562,-1.5940353156284033,-1.9148921966552734,-5.264032696204566,1.4342483028940194,-3.58946244642992,-0.24032194688062702,-1.8131370544433594,46.66668630327165,3.8830879090954156,1.6745702497746449,9,0.7308025360107422,2.1877880096435547,1.8524494171142578,3.4412574768066406,1.5818672180175781,4,0.039090233044522193,-1.023663527959213,39.86124038696289,1.9250055412085505,38.38113021850586,1.2820497909077933,37.51156234741211,0.039090233044522193
5691,2002-09-30,38.86216354370117,39.08418273925781,37.00277328491211,38.62164688110352,1253528.0,-0.00473828407703647,5.08105788734592,-0.118721014090232,30.612263634165785,35.378770432780165,0.7987097156475329,2.2355448490234693,2.4297495591592124,5.104050659589504,15.711370460408341,2.081409454345703,-1.7033714963716378,-1.8732667922973647,-5.14170121914632,1.3951676345515907,-3.5074840057218424,-0.23904957887288703,2.257171630859375,45.1685243325191,8.717293428493022,1.6342172134244763,9,0.31452369689941406,2.257169723510742,2.5231285095214844,3.6262741088867188,1.67437744140625,0,0.02547017747170721,1.1484705462887765,39.04718017578125,-1.023663527959213,39.86124038696289,1.9250055412085505,38.38113021850586,0.02547017747170721
5692,2002-10-01,41.05458068847656,41.05458068847656,38.66790008544922,39.87049102783203,1043922.0,0.056415210705136776,3.0312497986482048,4.923108643933531,41.0559618580426,35.40970258314404,-1.580183380093949,0.02165218827295945,0.32751751566405574,2.82967408353079,15.991563546009962,2.3866806030273438,-1.811945045378593,0.3334888458251939,-2.9262579283166303,3.593235619967018,-1.2963845412457218,1.9633622328961096,-4.051807403564453,98.4269764959245,65.68038270568064,1.6298733870709123,10,-1.9935264587402344,0.06475257873535156,0.33071136474609375,1.4338569641113281,0.6105461120605469,1,-0.035601696008218386,5.08105788734592,38.86216354370117,1.1484705462887765,39.04718017578125,-1.023663527959213,39.86124038696289,-0.035601696008218386
5693,2002-10-02,38.57539367675781,40.00925064086914,38.445884704589844,39.66697311401367,1375681.0,-0.060387585749100636,-1.3150732521585873,-0.921872281750762,36.63855389193685,35.59003987603015,0.550875992085281,2.2896440801753783,2.8914127463762185,5.225094583640697,16.324670296331657,2.6086959838867188,-1.8980959793551762,-1.9370950698852525,-5.1847929888478745,1.3106028490773696,-3.560944029366567,-0.3132461104039379,-1.5726203918457031,38.20227738589904,5.825775532561877,1.6238489594813121,10,0.4856605529785156,2.5439395904541016,2.8237743377685547,3.913043975830078,1.8501396179199148,2,0.03405276026007109,3.0312497986482048,41.05458068847656,5.08105788734592,38.86216354370117,1.1484705462887765,39.04718017578125,0.03405276026007109
5694,2002-10-03,38.11285781860352,39.7039794921875,38.11285781860352,38.67715072631836,1488861.0,-0.01199043779125375,-4.639346700377333,0.5169508406400751,35.53889454903049,35.6876465048625,0.8926532115433758,2.675902996101861,3.3455616953674294,5.599880773489495,16.434027774308237,1.5911216735839773,-1.925069572197728,-2.264108276367182,-5.679094254553064,1.1508777018187004,-3.971601265460123,-0.5566152872742407,-1.029048385620122,26.966302546861908,-3.9737098847979375,1.7074929890929424,10,0.9481964111328054,2.7983341217040945,4.035615921020501,4.375579833984368,1.239593505859368,3,0.07281551891856886,-1.3150732521585873,38.57539367675781,3.0312497986482048,41.05458068847656,5.08105788734592,38.86216354370117,0.07281551891856886
5695,2002-10-04,37.94634628295898,39.121185302734375,37.35430145263672,38.52914047241211,986521.0,-0.004368907113632137,1.0,1.0327866636020968,35.955852387468056,35.377911172300394,0.8659922718753137,2.6611976918304308,3.4613183842908697,5.659354060281309,16.677638633377345,1.7668838500976562,-2.066576741775883,-2.228954696655279,-5.720932238139191,1.2630228448286331,-3.9749434673972317,-0.48296592591332654,-0.7831214248657119,23.28770605475444,-7.526845019198841,1.745988770741955,10,1.1147079467773509,2.6734485626220774,4.202127456665046,4.542091369628913,0.20351409912110086,4,0.0865431564225736,-4.639346700377333,38.11285781860352,-1.3150732521585873,38.57539367675781,3.0312497986482048,41.05458068847656,0.0865431564225736
5696,2002-10-07,38.03885269165039,38.78815841674805,37.36355209350586,38.1776123046875,1010843.0,0.002437821233212123,1.0952375609085578,0.23809367963554195,37.87447354651189,36.76492826066497,0.7039419772092685,2.3880409314535314,3.342241788261532,5.45985153589173,16.934414525979395,1.4246063232421875,-1.9880295026664925,-1.9440338134765653,-5.4628435210417905,1.5747758940886598,-3.703438667259178,-0.18462895969395277,-0.7978007169494603,18.49998865986396,-14.550900458162566,1.7594048537826112,10,1.0222015380859375,2.580942153930664,4.44495964050293,4.4495849609375,-0.0370025634765625,0,0.06809339711544427,1.0,37.94634628295898,-4.639346700377333,38.11285781860352,-1.3150732521585873,38.57539367675781,0.06809339711544427
5697,2002-10-08,39.54671478271485,39.88899230957031,38.085105895996094,38.3441276550293,1155049.0,0.03964005179881358,-1.0967735498932498,-8.666694158075652,44.40178877661402,37.558603261510655,-0.5418565238524593,0.6635712926040469,1.7770673815867184,3.859026601346912,17.382867569007722,1.8501396179199219,-1.8916754151339958,-0.27705974578856996,-3.552410374914615,2.998290883337475,-1.914735060351596,1.360615568774456,-2.229392233738409,82.57835365722268,48.61931850816351,1.637675314563023,10,-0.48566055297852273,0.6891765594482351,3.0527305603027273,2.9417228698730398,-1.3320999145507884,1,0.02502929024145395,1.0952375609085578,38.03885269165039,1.0,37.94634628295898,-4.639346700377333,38.11285781860352,0.02502929024145395
5698,2002-10-09,37.54856491088867,39.18593978881836,37.465309143066406,39.08418273925781,946848.0,-0.0505263176171471,-1.021738984273974,-1.2769285426533068,43.456484410302764,38.01942717606329,1.4815779878963866,2.3401884023377235,3.7409220593195016,5.754161716613389,18.42138852542409,2.0814056396484446,-1.8622730576521604,-1.9949134826660142,-5.02004467568203,1.0302177103500014,-3.5074790791740185,-0.48234788615800994,-0.1850128173828125,7.664187438107077,-29.326777860312177,1.5125655965080063,10,1.5124893188476562,2.687326431274414,4.817300796508789,4.939872741699219,1.6466255187988281,2,0.10963300193810288,-1.0967735498932498,39.54671478271485,1.0952375609085578,38.03885269165039,1.0,37.94634628295898,0.10963300193810288
5699,2002-10-10,40.13875961303711,40.13875961303711,37.317298889160156,37.65032577514648,1134726.0,0.06898252192315635,1.2676598275714057,-1.6204773036097155,51.10990102038335,39.62713045271731,-1.1902815642532474,-0.42555358604550975,1.14880569649263,3.0861940317416554,18.8938160601301,2.821460723876953,-1.4736205657635537,0.6928760528564482,-2.103549805212424,3.4893019109253203,-0.7053368761779879,2.091088981890884,0.9158210754394531,100.0,57.7431227925218,1.398212929034437,10,-1.1100826263427734,0.09713172912597656,2.2271060943603516,2.3496780395507812,-0.6382980346679688,3,0.007144557639680471,-1.021738984273974,37.54856491088867,-1.0967735498932498,39.54671478271485,1.0952375609085578,38.03885269165039,0.007144557639680471
5700,2002-10-11,41.12858581542969,41.6558723449707,40.2497673034668,40.78630828857422,1239150.0,0.024660109378942474,1.0132504587957702,0.13754736880832916,56.29351183345172,42.480602474860184,-2.0716693423715355,-1.567127267907928,0.16673075131060955,2.0251859018773146,18.871737011932048,1.5171127319335938,-1.2764275172986572,1.7280305862426744,-0.9169674308212663,4.373028603306615,0.405531577710704,3.0505295947746447,-3.8112869262695312,87.84654599232765,39.70093905706829,1.3224990085319694,10,-1.6420001983642578,-0.8926944732666016,1.1077699661254883,1.3598518371582031,-1.9056434631347656,4,-0.043184915205629726,1.2676598275714057,40.13875961303711,-1.021738984273974,37.54856491088867,-1.0967735498932498,39.54671478271485,-0.043184915205629726
5701,2002-10-14,40.91581726074219,41.45235824584961,40.56429290771485,41.07307815551758,781995.0,-0.005173252385635818,-1.0645249972287063,-0.4594543387646836,60.61129466344284,44.65341723101577,-1.7175762937537087,-1.4935932383343271,0.4538275075149727,2.1623015683357494,18.85536145397912,0.8880653381347585,-1.205549292573437,1.5550399780273452,-0.9645902677685214,4.074670223823212,0.2952248551294119,2.8148551009252785,-3.5985183715820312,82.9424327658351,28.3384172492729,1.2598151228979326,10,-1.4292316436767578,-0.6799259185791016,1.3205385208129883,1.5726203918457031,-1.5541152954101562,0,-0.06760116414235684,1.0132504587957702,41.12858581542969,1.2676598275714057,40.13875961303711,-1.021738984273974,37.54856491088867,-0.06760116414235684
5702,2002-10-15,42.386680603027344,42.61794662475586,41.30434799194336,41.62812042236328,1258176.0,0.03594852652977343,1.151514204847205,-4.823577926015767,62.034455117735874,47.47518403388233,-3.329770737730726,-3.0248264518669075,-0.8945595416146261,0.618695983507223,18.863105247327187,1.7021293640136719,-0.983821518193686,2.965773773193362,0.2160422892156788,5.715505257171046,1.5909080312045205,4.340639515182204,-4.98261024475098,95.63702337404006,36.60185240582665,1.3748657419888428,10,-2.419057846069336,-2.150789260864258,-0.15032482147216797,0.10175704956054688,-2.2386703491210938,1,-0.1034483099990694,-1.0645249972287063,40.91581726074219,1.0132504587957702,41.12858581542969,1.2676598275714057,40.13875961303711,-0.1034483099990694
5703,2002-10-16,40.68455123901367,41.95189666748047,40.67530059814453,41.90564346313477,1143914.0,-0.04015717531540086,-1.0597011250892439,-1.6097499647979496,52.4410265643987,49.35319870225657,-1.449415738049666,-1.4341105637802514,0.85404242874597,2.2479340245151604,18.11477343547498,1.7113800048828125,-0.7081036090236381,1.287696266174315,-1.4056160756349954,3.9810086079836253,-0.05895990473033663,2.6343524370789666,-3.071925830078129,63.525299507100584,8.437412269472148,1.3466561709046534,10,-0.7169284820556641,-0.44865989685058594,1.4477338790893555,1.8038864135742188,-0.12025833129882102,2,-0.06070944119155264,1.151514204847205,42.386680603027344,-1.0645249972287063,40.91581726074219,1.0132504587957702,41.12858581542969,-0.06070944119155264
5704,2002-10-17,42.22941589355469,42.22941589355469,41.258094787597656,41.609619140625,1352547.0,0.03797177571076649,2.134321376695635,-0.5075757102423573,59.04309705618356,51.91844810989163,-2.624983243986705,-2.911882808295857,-0.6674894603681878,0.6494993902619726,17.19766612450727,1.5448646545410156,-0.6614419031754011,2.695188140869142,-0.281737396118352,5.672113677856636,1.206725372375395,4.183650909362889,-4.416577635986329,83.59369462825626,26.307039967027897,1.4884627684937457,10,-2.2617931365966797,-2.2479190826416016,-0.11563301086425781,0.2590217590332031,-3.145233154296875,3,-0.0718509929551332,-1.0597011250892439,40.68455123901367,1.151514204847205,42.386680603027344,-1.0645249972287063,40.91581726074219,-0.0718509929551332
5705,2002-10-18,41.47085952758789,42.09065628051758,40.37927627563477,42.09065628051758,1154616.0,-0.0179627482387833,4.522390999286025,-1.0,57.179222840681696,54.06342025368828,-1.4683061112173732,-2.1276250430429755,0.07206888480678941,1.351155725183446,15.955294789649631,1.8501396179199148,-0.3495677116092608,1.8510629653930692,-1.2489631458907908,4.951089076676929,0.30104990975114276,3.4010760210349957,-3.465816935332029,48.76033902810563,-9.643643369187558,1.5500130556419298,10,-1.5032367706298828,-1.6604995727539062,1.0129508972167969,1.017578125,-2.3959274291992188,4,-0.04751283121846006,2.134321376695635,42.22941589355469,-1.0597011250892439,40.68455123901367,1.151514204847205,42.386680603027344,-0.04751283121846006
5706,2002-10-21,42.72895431518555,43.015724182128906,41.07307815551758,41.44310760498047,1020248.0,0.030336838973899827,1.089555974535674,-2.074626406361555,54.85774833475473,55.22519353792613,-2.225143375313081,-3.255366566656683,-1.1940768860010351,0.046739371323887724,14.477781404032319,1.9426460266113281,0.08190293781225222,2.9204437255859403,-0.45627167935002433,6.297159130521905,1.232086023117958,4.608801428053923,-4.539395561629682,89.12286997072903,34.30342917885326,1.688357702467983,10,-2.5624427795410156,-2.719705581665039,-0.43709564208984375,-0.24051666259765625,-4.468082427978516,0,-0.08205236985274444,4.522390999286025,41.47085952758789,2.134321376695635,42.22941589355469,-1.0597011250892439,40.68455123901367,-0.08205236985274444
5707,2002-10-22,41.16558837890625,42.04440307617188,40.92506790161133,42.04440307617188,997979.0,-0.03658797556212812,1.547374726533989,-0.6834521489155352,57.936506452259906,56.83408487592137,-0.45593750503162767,-1.4800996007951284,0.3634830261446922,1.5429968957511164,12.292645373878802,1.8038864135742188,0.5136194564102752,1.1743764877319336,-2.0719518507282686,4.420704826192136,-0.4487876814981675,2.7975406569620347,-2.6864596996360035,29.82467817151338,-25.97738439776573,1.6231641692301007,10,-0.9990768432617188,-1.1563396453857422,1.1262702941894531,1.3228492736816406,-1.3135986328125,1,-0.04382025095743691,1.089555974535674,42.72895431518555,4.522390999286025,41.47085952758789,2.134321376695635,42.22941589355469,-0.04382025095743691
5708,2002-10-23,40.61054611206055,41.5633659362793,40.07400512695313,40.62904739379883,1059056.0,-0.013483161268991184,-1.7288084654309823,0.021052540195159047,57.60992158022264,57.556309382570184,0.6471817200969383,-0.7899736975402192,0.9091321358868569,2.0440082013302003,10.698691266152235,1.4893608093261648,0.9207405654970771,0.5078634262084947,-2.6577835471056943,3.6735103995226837,-1.0749600604485963,2.0906869128655856,-1.8592217026187825,18.239028780243437,-39.508197631250276,1.5828234866570938,10,0.9343185424804688,-0.6012973785400391,1.6813125610351562,1.8778915405273438,0.2960205078125,2,-0.011389550312324692,1.547374726533989,41.16558837890625,1.089555974535674,42.72895431518555,4.522390999286025,41.47085952758789,-0.011389550312324692
5709,2002-10-24,38.46438598632813,40.42553329467773,38.30712127685547,40.42553329467773,2048603.0,-0.052847359397982796,1.1603803128945063,106.00061855670026,51.40845260322237,57.013525023655816,2.8282782934062567,1.3135166076320743,2.9930321537849665,4.130051276134161,9.826156074046647,2.303424835205078,1.0900526351061828,-1.5684539794921832,-4.817079119925147,1.6801711609407803,-3.192766549708665,0.05585859072429855,4.551338195800774,3.3399441965372247,-56.33860951763728,1.6243125702164827,10,2.1970367431640554,1.5448627471923757,3.582329750061028,4.0240516662597585,2.460681915283196,3,0.05459353808827516,-1.7288084654309823,40.61054611206055,1.547374726533989,41.16558837890625,1.089555974535674,42.72895431518555,0.05459353808827516
5710,2002-10-25,40.573543548583984,40.84181213378906,38.25161743164063,39.31544876098633,1840619.0,0.05483403694538458,1.8866026714733837,-0.6415095807649487,56.21033568604052,56.52452958172222,0.7063929537903988,-0.7119273772447485,0.8528913889144576,1.9617960723820431,9.670437715393504,2.5901947021484304,1.503469566561897,0.46438541412353374,-2.7583555270115596,3.687126355258627,-1.1469850564440165,2.075755884691084,2.348008575439451,48.737911187766265,-15.482336774602253,1.611370470567547,10,0.06012725830078125,-0.5642948150634766,1.3436622619628906,1.5633678436279297,-0.28676986694335227,4,-0.036707683851738615,1.1603803128945063,38.46438598632813,-1.7288084654309823,40.61054611206055,1.547374726533989,41.16558837890625,-0.036707683851738615
5711,2002-10-28,39.85198974609375,40.897315979003906,39.29694747924805,40.897315979003906,1534588.0,-0.017783849754858694,2.0619503258814857,-0.830880346389652,50.777939968768074,55.273805676281356,1.4093851712367211,0.09231703758793941,1.544279971248649,2.6331932145398795,8.598583721472268,1.6003684997558594,1.5854198651240594,-0.3066596984863281,-3.478772836110579,2.865453439137923,-1.8927162672984537,1.2793968703257974,2.882764990234371,42.19516905102893,-18.888995448620236,1.5860565688121253,10,0.7816810607910156,0.1572589874267578,1.977334976196289,1.549489974975586,1.0175743103027273,0,-0.019498590977662378,1.8866026714733837,40.573543548583984,1.1603803128945063,38.46438598632813,-1.7288084654309823,40.61054611206055,-0.019498590977662378
5712,2002-10-29,39.59296798706055,39.72248077392578,38.55689239501953,39.435707092285156,1123591.0,-0.006499594140304876,4.599934021827779,-0.15044192886806362,55.71649947925934,55.63774711126587,1.3750444287521901,0.24898985330949586,1.7211925954722176,2.834430011491925,8.807646542046673,1.2950973510742188,1.4755663071322829,-0.49260082244872905,-3.645090915362381,2.659889270464923,-2.068845868905555,1.083644224008097,2.962461257080072,40.50279040033161,-26.209310829282266,1.5762450464568258,10,1.0407028198242188,0.41628074645996094,1.889455795288086,1.6188735961914062,0.6475486755371094,1,-0.033644764905951474,2.0619503258814857,39.85198974609375,1.8866026714733837,40.573543548583984,1.1603803128945063,38.46438598632813,-0.033644764905951474
5713,2002-10-30,39.88899230957031,40.12025833129883,39.18593978881836,39.68547439575195,920255.0,0.007476689360760069,1.8055509418617304,1.2941419041843543,49.198818154297285,54.543938344389616,1.0664511149478741,0.05947207524509679,1.369260334429768,2.4700865863130375,8.830973914044534,0.9343185424804688,1.3044788735469126,-0.262256431579587,-3.336021713974084,2.81150885081491,-1.799139072776839,1.274626209617665,2.494284462070304,61.888187509552154,-0.5878869804854361,1.5368826411972492,10,0.7446784973144531,0.12025642395019531,0.7770576477050781,1.3228492736816406,0.8603134155273438,2,-0.0009276384619945066,4.599934021827779,39.59296798706055,2.0619503258814857,39.85198974609375,1.8866026714733837,40.573543548583984,-0.0009276384619945066
5714,2002-10-31,40.88806533813477,40.98057556152344,39.73173141479492,39.88899230957031,1111376.0,0.025046334106684442,1.1093674996697842,4.909017637907478,49.22893673223559,53.660573221228944,-0.15969568385457222,-0.7599943989967812,0.3125089039831934,1.426126137255899,8.505843697037216,1.2488441467285156,0.9945888151240396,0.5980562210083065,-2.3356294116712846,3.5317418536878975,-0.8687865953314855,2.0648990373480984,1.329945059905846,96.61005339819422,35.80056497331033,1.466842816339794,10,-0.2543945312500071,-0.8788166046142649,-0.3815898895263743,0.3237762451171804,-0.38852691650391336,3,0.00045248611264114835,1.8055509418617304,39.88899230957031,4.599934021827779,39.59296798706055,2.0619503258814857,39.85198974609375,0.00045248611264114835
5715,2002-11-01,41.23034286499024,41.23034286499024,40.27751922607422,40.51803970336914,1554478.0,0.008371086379972192,1.675331769544647,0.7129640589383032,51.00000606424464,53.23193519117226,-0.6031008883021727,-0.8892192063853699,-0.12253330131124329,1.03783709661667,7.804279650096041,0.9528236389160227,1.0075138147551286,0.7761339187622127,-1.9666333933047753,3.5189012308292007,-0.5952497372712813,2.1475175747957067,0.8290118143943772,100.0,40.25560915182092,1.3713836560334947,11,-1.0823326110839844,-1.2210941314697337,-0.723867416381843,-0.018501281738288355,-0.3977813720703196,4,-0.0074041335134792385,1.1093674996697842,40.88806533813477,1.8055509418617304,39.88899230957031,4.599934021827779,39.59296798706055,-0.0074041335134792385
5716,2002-11-04,40.62904739379883,41.41535568237305,40.47178649902344,41.41535568237305,1387788.0,-0.014583809626817046,1.399998059439372,-1.1038955474866807,44.084678859530946,51.69284323642461,-0.3699014970723482,-0.08845856694661336,0.39886806621634463,1.6031895971881909,7.1042108063885525,0.9435691833496094,0.7350590273285107,0.04532871246338033,-2.450745541035303,2.541402965962064,-1.202708414285965,1.2933658392127256,1.2779977956760291,72.49192277357476,16.573571140145305,1.2480371267493435,11,-0.7215557098388672,-0.6197986602783203,-0.12257194519042969,0.582794189453125,0.582794189453125,0,-0.008424359765088596,1.675331769544647,41.23034286499024,1.1093674996697842,40.88806533813477,1.8055509418617304,39.88899230957031,-0.008424359765088596
5717,2002-11-05,40.53654098510742,40.84181213378906,40.33302688598633,40.72155380249024,788049.0,-0.0022768539905645424,1.391304347826087,0.23529297614081612,49.441343999631414,50.78522350524779,-0.42019747786532236,0.08643698050295257,0.37983059361534544,1.6678603636497797,7.030149588773901,0.5087852478027344,0.5351446862855127,-0.09666900634765341,-2.54496369014484,2.351625677449533,-1.3208163482462467,1.12747833555094,1.2242870940540698,60.580944102609735,5.392464694455242,1.2241473418985949,11,-0.7030544281005859,-0.3700294494628906,-0.3885307312011719,0.5827922821044922,-0.19426345825195312,1,0.008215379585826188,1.399998059439372,40.62904739379883,1.675331769544647,41.23034286499024,1.1093674996697842,40.88806533813477,0.008215379585826188
5718,2002-11-06,41.66512680053711,41.66512680053711,40.49028778076172,40.72155380249024,1771651.0,0.027841196806711155,1.4901921148808177,-5.100041237113167,47.801022448375875,50.384397932487076,-1.5460422623803112,-0.7567316083620881,-0.8578349535566048,0.5017665759708194,6.806866964180783,1.1748390197753906,0.3079560389299658,0.8260887145996065,-1.1830855340649435,2.8352629632641566,-0.1784984097326685,1.8306758389318816,-3.4135093688964773,100.0,46.405045627935834,1.0045871243322753,11,-1.7067546844482422,-1.4986152648925781,-1.5749330520629883,-0.5457935333251953,-1.8501396179199219,2,-0.034191906933572325,1.391304347826087,40.53654098510742,1.399998059439372,40.62904739379883,1.675331769544647,41.23034286499024,-0.034191906933572325
5719,2002-11-07,40.42553329467773,41.35060119628906,40.27751922607422,41.20259094238281,1150725.0,-0.02975134365469878,1.0000071098218635,-0.8235267958213534,46.07367156541901,49.25810191908468,0.0011122030949692885,0.5327628618180782,0.304934208498274,1.6953769073232863,7.094846796105676,1.3876075744628906,0.09322243368536931,-0.42784347534180256,-2.41999622961346,1.564309278929855,-1.4239198524776313,0.5682329017940262,-2.1056456756591686,10.666853606705137,-41.74106918237024,0.9960763771358279,11,-0.31452369689940696,-0.259021759033196,-0.3353395462036062,0.6937999725341868,0.8695640563964915,3,0.008009107215972255,1.4901921148808177,41.66512680053711,1.391304347826087,40.53654098510742,1.399998059439372,40.62904739379883,0.008009107215972255
5720,2002-11-08,39.35245132446289,41.59111785888672,39.13043594360352,40.52729034423828,1434163.0,-0.0265446583572001,-2.039999811488388,1.5119071580404475,37.138835998763184,47.742645922417466,0.9865086186698022,1.5451809381042807,1.2871385771134953,2.7182800224591546,7.007306912824402,2.460681915283196,-0.11383396133310697,-1.412118721008298,-3.5082554843555798,0.6840180423389839,-2.4601871026819353,-0.3640503393346606,-0.9656589218139615,8.759071357836405,-37.3934153668163,1.0480683816736396,11,0.7585582733154297,0.8140602111816406,0.633671760559082,1.7668819427490234,1.0453300476074219,4,0.029149063363554717,1.0000071098218635,40.42553329467773,1.4901921148808177,41.66512680053711,1.391304347826087,40.53654098510742,0.029149063363554717
5721,2002-11-11,38.14986038208008,39.68547439575195,38.05735397338867,39.287696838378906,761024.0,-0.030559492532431842,-1.4615357996637608,0.9685041415430373,38.18840521245796,45.795079892772875,2.1481634743441447,2.666649071522613,2.3719698138704786,3.8550657658237384,7.135848226134231,1.6281204223632812,-0.06861233531842714,-2.476411819458008,-4.873858020010772,-0.07896561890524367,-3.67513491973439,-1.2776887191816257,3.5152664184570312,2.564086297099886,-43.76784873186925,1.1987231002763812,11,1.7113800048828125,2.016651153564453,1.6905641555786133,2.969472885131836,1.1008338928222585,0,0.07032007677018859,-2.039999811488388,39.35245132446289,1.0000071098218635,40.42553329467773,1.4901921148808177,41.66512680053711,0.07032007677018859
5722,2002-11-12,38.00185012817383,38.4366340637207,37.9278450012207,38.29787063598633,2205240.0,-0.0038797063062325776,-1.2916838487972508,0.26016085718979337,39.44611120370885,44.711445787151945,2.287269067796103,2.6027604608462696,2.464278046533032,3.9342650173430798,6.714930562820931,0.5087890625,-0.3139806997648904,-2.4051805496215835,-4.92370229298632,0.11334119374315321,-3.6644414213039553,-1.1459196779392116,3.5911212158203156,1.9801858925024445,-45.926393782796765,1.2592608716823699,11,1.7946357727050781,2.164661407470703,1.8385744094848633,3.117483139038086,1.2210922241210938,1,0.08446934673578688,-1.4615357996637608,38.14986038208008,-2.039999811488388,39.35245132446289,1.0000071098218635,40.42553329467773,0.08446934673578688
5723,2002-11-13,38.21461486816406,38.50138854980469,37.35430145263672,38.06660461425781,1324441.0,0.0055987995129873624,2.179474708171206,-0.5,48.80211870360394,44.66402156174842,2.024962991388925,2.3141123759937727,2.1518052717694616,3.6489443633552554,6.771980170824393,1.1470870971679688,-0.3735513311191738,-2.0689189910888643,-4.76603874342797,0.6282007612502412,-3.417478867258417,-0.7203591149193116,3.231751422119146,20.30565719718797,-31.86526216243429,1.3485598761695534,11,1.2950992584228516,1.9518966674804688,1.4338579177856445,2.9047183990478516,2.284923553466797,2,0.05567667412144783,-1.2916838487972508,38.00185012817383,-1.4615357996637608,38.14986038208008,-2.039999811488388,39.35245132446289,0.05567667412144783
5724,2002-11-14,39.1951904296875,39.2414436340332,38.62164688110352,38.90841674804688,961225.0,0.025659700219570647,2.268279926779678,1.9375257731958282,42.587072311368125,43.72925114476214,0.8705471329497314,1.153716677789724,1.1428907119555092,2.597528745030985,6.500859680930077,1.0268287658691406,-0.5021081389320585,-0.9366321563720703,-3.5114645729384364,1.6382002601942958,-2.2240483646552534,0.3507840519111127,2.0056519703369204,43.44981704506166,-8.777156498758252,1.287416208283182,11,0.31452369689941406,0.9713211059570312,0.45328235626220703,1.924142837524414,0.9620704650878906,3,0.015813081812717344,2.179474708171206,38.21461486816406,-1.2916838487972508,38.00185012817383,-1.4615357996637608,38.14986038208008,0.015813081812717344
5725,2002-11-15,39.50046157836914,39.88899230957031,39.04718017578125,39.20444107055664,666977.0,0.007788484896616765,-1.757588253670728,1.0322443332978866,48.02082460808887,44.16660067237969,0.3286477876298761,0.7307240613641426,0.7749656288848001,2.21730371067914,6.598032400359704,0.8418121337890625,-0.5055188948262028,-0.5328411102294908,-3.0418917908862326,1.976209570427251,-1.7873664505578617,0.7216842300988802,1.4695883648120187,84.67147462427798,29.88771566274343,1.254525340328372,11,0.009252548217773438,0.6845512390136719,0.1318225860595703,1.6188716888427734,0.3977813720703125,4,0.045433286118556016,2.268279926779678,39.1951904296875,2.179474708171206,38.21461486816406,-1.2916838487972508,38.00185012817383,0.045433286118556016
5726,2002-11-18,39.22294235229492,39.75948333740234,39.05643081665039,39.63922119140625,783617.0,-0.007025721092489445,1.140831818419442,-1.40625,47.921010397519964,43.99767471658952,0.4310668405550828,0.7716785442585774,0.988296548819136,2.411586089329454,6.216239363669074,0.703052520751946,-0.5968695126756529,-0.6350597381591783,-2.8200989621612322,1.5499794858428757,-1.7275793501602053,0.4574598738418487,1.530162681453568,73.72263542698215,16.424706977359214,1.0925196120010265,11,0.2867717742919922,0.9620704650878906,0.6382961273193359,1.8963909149169922,0.8233108520507812,0,0.029952852828407206,-1.757588253670728,39.50046157836914,2.268279926779678,39.1951904296875,2.179474708171206,38.21461486816406,0.029952852828407206
5727,2002-11-19,39.36170196533203,39.82423782348633,38.92692184448242,39.23219299316406,641465.0,0.0035377155489966228,-1.4250103092783506,-0.3111111111111111,46.984122274111364,43.90690803056014,0.12083817278865183,0.5173730877565106,0.7584993314962389,2.178916553609753,5.937223525776342,0.8973159790039062,-0.7592852076172747,-0.40610580444335653,-2.5113481109036897,1.6991365020169766,-1.4587269576735196,0.6465153487868065,1.1874748535497517,79.19705502563006,21.551147634933663,1.0526211532301655,11,0.1110076904296875,0.8233108520507812,0.49953651428222656,1.7576313018798828,-0.09250640869139914,1,-0.002820195390114577,1.140831818419442,39.22294235229492,-1.757588253670728,39.50046157836914,2.268279926779678,39.1951904296875,-0.002820195390114577
5728,2002-11-20,40.14801025390625,40.14801025390625,38.390380859375,39.26919555664063,1883426.0,0.01997648092724158,3.0,6.785743740795232,45.661608068115044,43.86112319752637,-1.0094600700085792,-0.32186619170229136,-0.12530489731862104,1.3002494055892484,6.2933904056571786,1.75762939453125,-0.7405527378726191,0.4033292770385728,-1.6728952112144455,2.479553765291591,-0.6347829670879364,1.441441521165082,0.2094740430008315,100.0,45.32959154031883,1.0381122441265098,11,-0.6753005981445312,0.0370025634765625,-0.046253204345703125,0.9713230133056641,-0.6660499572753906,2,-0.02304143831191041,-1.4250103092783506,39.36170196533203,1.140831818419442,39.22294235229492,-1.757588253670728,39.50046157836914,-0.02304143831191041
5729,2002-11-21,40.56429290771485,40.61054611206055,39.59296798706055,40.14801025390625,1710899.0,0.010368699499076595,3.0,0.47368649512103145,46.12903240109913,44.86003390889702,-1.5689853040609592,-0.6037156250335585,-0.6019606951874366,0.8171671685365709,6.0490168638152735,1.017578125,-0.8103906243810357,0.7146165847778363,-1.3004838618325536,2.729717031388226,-0.29293363852735865,1.7221668080830312,-3.209991455078132,97.91667740544324,46.95683763720362,1.0075502233051945,11,-1.581869125366218,-0.37928009033203836,-0.462535858154304,0.5550403594970632,-1.017578125,3,-0.0015963420398159567,3.0,40.14801025390625,-1.4250103092783506,39.36170196533203,1.140831818419442,39.22294235229492,-0.0015963420398159567
5730,2002-11-22,39.08418273925781,40.62904739379883,38.99167251586914,40.37927627563477,1472863.0,-0.036488006134467565,-1.2124983569714667,-3.111091765482067,41.8536641885648,45.267284906242224,-0.14631778749546953,0.8001167568692296,0.8011218848727069,2.2226698863487613,6.17768977178592,1.6373748779296875,-0.9901840955841763,-0.6910255432128878,-2.70356928487206,1.3215181984462845,-1.697297414042474,0.31524632761669835,-1.6647563934326186,30.9917475074678,-16.53207901613741,1.0062718708295864,11,-0.09250831604003906,1.100830078125,0.8903770446777344,2.0351505279541016,0.27751922607421875,4,0.02745556080004019,3.0,40.56429290771485,3.0,40.14801025390625,-1.4250103092783506,39.36170196533203,0.02745556080004019
5731,2002-11-25,39.07493209838867,39.32469940185547,38.54764175415039,39.13043594360352,1701278.0,-0.00023668502756868381,2.500017182130584,0.0428570166214585,42.22441304416649,45.57598511073752,0.008888699376356612,0.7885992035601745,0.7420871751234728,2.1200182016856104,6.446778093810757,0.7770576477050781,-1.0655538086802423,-0.6614233016967788,-2.6975899215916996,1.374743318198142,-1.6795066116442428,0.3566600082506852,-1.527120910644534,30.57852647937388,-14.661897063318495,1.0180833099474622,11,-0.08325767517089844,1.1100807189941406,0.8140592575073242,2.044401168823242,0.23126602172851562,0,0.02107005202152945,-1.2124983569714667,39.08418273925781,3.0,40.56429290771485,3.0,40.14801025390625,0.02107005202152945
5732,2002-11-26,38.26087188720703,38.52914047241211,37.465309143066406,38.445884704589844,1514157.0,-0.020833310960896356,5.05267498643516,3.3333333333329067,31.262726430199876,43.62716374702596,0.9650392720406771,1.5786852087661316,1.4939933104397767,2.8254641675489154,6.558243350256719,1.6096229553222656,-0.9416520565328028,-1.4088787078857408,-3.5492744676252954,0.7315170518538139,-2.4790765877555216,-0.3386808280159599,2.368175506591797,25.146288380729604,-12.623484605540018,1.0701978798697775,11,0.7863063812255859,1.4384803771972656,1.8270082473754883,2.858461380004883,2.4329299926757812,1,0.046663372502382394,2.500017182130584,39.07493209838867,-1.2124983569714667,39.08418273925781,3.0,40.56429290771485,0.046663372502382394
5733,2002-11-27,39.85198974609375,39.85198974609375,38.35337829589844,38.445884704589844,1051489.0,0.0415860324243873,1.1315782334333508,-7.600041237113402,46.960780072714435,44.113131276064436,-0.41280210672302076,-0.0161762925241149,-0.1414747353183401,1.1524927248867485,6.568074653166481,1.5911178588867188,-0.7024647803710522,0.1840892791748061,-1.9555723890523495,2.3237509474019618,-0.8857415549387682,1.2539201132883804,0.7137828826904311,75.43862399093271,32.826073668386435,1.0698308341135767,11,-0.8048114776611328,-0.34227561950683594,0.23589038848876953,1.267343521118164,0.7123031616211009,2,-0.014623967163653218,5.05267498643516,38.26087188720703,2.500017182130584,39.07493209838867,-1.2124983569714667,39.08418273925781,-0.014623967163653218
5734,2002-11-29,40.90656661987305,40.98982238769531,39.85198974609375,39.85198974609375,756268.0,0.02646233928338959,-1.1578941656930162,0.7499986435233666,58.25147387532192,45.24987008353478,-1.3400070064464416,-1.1270821146484025,-1.1747852560605097,0.05179127924503746,6.882714491826894,1.1378326416015625,-0.4315274228671555,1.237741088867189,-0.9041565778335894,3.3796387555679672,0.16679225551680332,2.3086899222175745,-3.4412574768066406,97.63780805905209,48.64687849851792,1.0709488333503874,11,-1.6790008544921875,-1.3968524932861328,-0.12950992584228516,0.2127666473388672,-1.5633659362792969,4,-0.03482585904802116,1.1315782334333508,39.85198974609375,5.05267498643516,38.26087188720703,2.500017182130584,39.07493209838867,-0.03482585904802116
5735,2002-12-02,40.92506790161133,41.544864654541016,40.19426345825195,41.48936080932617,1310172.0,0.00045228146156106597,3.0,-0.5350894010150081,66.85394716113905,47.3535297239369,-1.2685813107321096,-1.2328345372709038,-1.1803134980120262,-0.003298869136685312,7.309903944849686,1.3506011962890625,-0.3017111329754556,1.2715061187744112,-0.8274583145464831,3.3704705520953055,0.2220239021139676,2.320988335434855,-3.389268493652345,84.80724796644196,28.706694298976743,1.0494822166604463,12,-1.4199810028076172,-1.415353775024414,-0.5897321701049805,0.19426536560058594,-0.3977775573730469,0,-0.03367992258950436,-1.1578941656930162,40.90656661987305,1.1315782334333508,39.85198974609375,5.05267498643516,38.26087188720703,-0.03367992258950436
5736,2002-12-03,40.28677368164063,40.70305252075195,40.240516662597656,40.70305252075195,911607.0,-0.015596656345329252,1.2222405498281788,0.7376999310465918,63.0965307188914,49.14379732891246,-0.5179846163537078,-0.6550838553343183,-0.5102504094530573,0.5851655219003575,7.647266479832604,0.6845512390136719,-0.17751454488859508,0.6503255844116254,-1.4205437019425986,2.7211948707658493,-0.3851090587654866,1.6857602275887373,-2.5906116638183647,69.16107724575048,5.957939799039522,1.0354346431771138,12,-0.7816867828369212,-0.777059555053718,0.03468608856200461,0.832559585571282,-0.1017608642578196,1,-0.022962169262270127,3.0,40.92506790161133,-1.1578941656930162,40.90656661987305,1.1315782334333508,39.85198974609375,-0.022962169262270127
5737,2002-12-04,40.86956405639648,41.02682876586914,39.77798461914063,40.28677368164063,1522372.0,0.0144660473276228,1.7834984929450968,-1.3999999999999897,64.59819153153491,51.247862158181334,-0.96597381044608,-1.2771245927758983,-1.00732192321302,-0.027289900687634372,7.9804889385707,1.2488441467285085,-0.11760548414581251,1.2164648056030174,-0.8899282525930516,3.3228578637990864,0.16326827650498643,2.2696613347010484,-3.01945393310546,78.84056134798078,9.789367792065775,1.0531965290980336,12,-1.3644771575927663,-1.3598499298095632,-0.5481042861938406,0.2497692108154368,-0.35152435302733664,2,-0.03825257186795483,1.2222405498281788,40.28677368164063,3.0,40.92506790161133,-1.1578941656930162,40.90656661987305,-0.03825257186795483
5738,2002-12-05,40.240516662597656,40.72155380249024,39.89824295043945,40.72155380249024,1022518.0,-0.015391585604651703,2.4230656378616424,-0.8254033709704136,55.97883431647463,52.34228459322305,-0.3603154440830494,-0.801364058014677,-0.32613097728865625,0.5901417691884063,7.81691647599323,0.9713211059570241,-0.043581171800070706,0.6586479187011705,-1.2481578590431468,2.5654536964454877,-0.2947549701709846,1.6120508075733255,-2.2426163580566367,26.177897434457805,-44.20687138849033,0.9534028888721577,12,-0.7354297637939453,-0.7308025360107422,0.08094310760498047,0.8788166046142578,0.3515281677246094,3,0.011264398543532339,1.7834984929450968,40.86956405639648,1.2222405498281788,40.28677368164063,3.0,40.92506790161133,0.011264398543532339
5739,2002-12-06,40.749305725097656,40.749305725097656,39.86124038696289,40.240516662597656,934849.0,0.01264370104305601,2.4908979126679465,-1.0576918501835675,56.980364479943375,54.023029070042895,-0.9388283562698021,-1.3540774658876842,-0.823504902045201,0.06253354792955435,7.784846609719639,0.8880653381347656,0.05084561231827678,1.1512483596801744,-0.7908862284894056,3.0933829478497543,0.18018106559538438,2.1223156537649643,-2.6095268465566335,54.97380051254686,-13.04183732563341,0.9710672940847911,12,-1.2442188262939453,-1.2395915985107422,-0.42784595489501953,0.3700275421142578,-0.9620704650878835,4,-0.004540269192092161,2.4230656378616424,40.240516662597656,1.7834984929450968,40.86956405639648,1.2222405498281788,40.28677368164063,-0.004540269192092161
5740,2002-12-09,40.49953842163086,40.98057556152344,40.2960205078125,40.64754867553711,1165967.0,-0.006129363409324684,-1.4666602520927547,-0.2909069097888676,57.15768850712878,55.68228189926093,-0.5220818848048197,-1.0687630596396218,-0.538745814453236,0.30365482172854996,7.995912999644861,0.6845550537109375,0.09926173986223574,0.8441267013549805,-1.1348691859903397,2.8231225887003006,-0.14537124231767962,1.8336246450276406,-2.2235561120498346,57.77773026205237,-9.122914174336202,0.9894979436726594,12,-0.9944515228271484,-0.9898242950439453,-0.17807865142822266,0.6197948455810547,-0.16651153564453125,0,-0.028551874492957374,2.4908979126679465,40.749305725097656,2.4230656378616424,40.240516662597656,1.7834984929450968,40.86956405639648,-0.028551874492957374
5741,2002-12-10,40.83256149291992,40.83256149291992,40.240516662597656,40.51803970336914,530555.0,0.008222885599881158,2.764730139478472,-2.125,58.07107406531347,58.66098719205132,-0.6476759832331354,-1.254836054267372,-0.8262213380588008,-0.006624088079334456,7.569805467538532,0.5920448303222656,0.12022381363247092,1.0430147171020536,-0.8688413622040869,2.954870796408194,0.0870866774489798,1.9989427567551274,-2.4258238895404958,84.4442340176615,18.31004271696355,0.9559280396530712,12,-0.8834400177001953,-1.3228473663330078,-0.753931999206543,0.2867717742919922,-1.0083236694335938,1,-0.00747616944713525,-1.4666602520927547,40.49953842163086,2.4908979126679465,40.749305725097656,2.4230656378616424,40.240516662597656,-0.00747616944713525
5742,2002-12-11,41.21184158325195,41.35060119628906,40.240516662597656,40.601295471191406,648384.0,0.009288667584515853,1.5000064432712918,1.9411885991510005,56.110537767289614,59.67762693589301,-0.6306609058415376,-1.4559484806634941,-1.2252864920848197,-0.3450666835737124,7.188682605672217,1.1100845336914062,0.323645878264486,1.2617952346801786,-0.5547388208672785,3.078329290227636,0.3535282069064536,2.1700622624539037,-2.6795788978260617,90.68327753971933,27.641826611879353,0.9082670277737278,12,-0.5504169464111328,-1.702127456665039,-1.2534713745117188,-0.09250831604003906,-2.210918426513672,2,-0.024915867052309415,2.764730139478472,40.83256149291992,-1.4666602520927547,40.49953842163086,2.4908979126679465,40.749305725097656,-0.024915867052309415
5743,2002-12-12,40.34227752685547,40.98057556152344,40.19426345825195,40.98057556152344,647843.0,-0.021099859239240293,1.4637772970130165,-1.0454542614541615,48.78788383678498,58.62611693161113,0.35287262642725636,-0.4414455243007467,-0.3060959995707293,0.5713279041310386,6.449182735777509,1.017578125,0.5183468976135757,0.2858480453491197,-1.3421831411907945,1.9138792318890339,-0.5281675479208374,1.0998636386190768,-1.6895107626649732,32.29822732546673,-25.244004902425665,0.8140155932699584,12,0.31914710998535156,-0.8325634002685547,-0.34227848052978516,0.7770557403564453,-1.9518966674804688,3,0.0043567737690730635,1.5000064432712918,41.21184158325195,2.764730139478472,40.83256149291992,-1.4666602520927547,40.49953842163086,0.0043567737690730635
5744,2002-12-13,39.81498718261719,40.30527114868164,39.74098205566406,40.15726089477539,671950.0,-0.01307041586552149,-1.3018867924528301,0.5362286793445131,54.45321769013625,57.24825810149971,0.7923644698793098,0.1419363869375374,0.2806280050253491,1.0985458936525418,6.073376252015841,0.6012954711914062,0.9039676312271965,-0.2724321365356417,-1.8543803434337889,1.3095160703625055,-1.0634062399847153,0.5185419669134319,-1.0465365028126712,4.597679356893676,-53.97719133432367,0.7909741034490753,12,0.730804443359375,-0.34227752685546875,0.24745464324951172,1.3043460845947266,-0.9065704345703054,4,0.019516712240568834,1.4637772970130165,40.34227752685547,1.5000064432712918,41.21184158325195,2.764730139478472,40.83256149291992,0.019516712240568834
5745,2002-12-16,41.29509735107422,41.29509735107422,39.54671478271485,39.583717346191406,883501.0,0.03717469910685378,1.0432429540732997,-5.000033435497353,61.47228471935036,57.06778632377292,-0.7037432591742601,-1.2615087281441077,-1.1162561145250578,-0.3929710758788758,6.399619509939369,1.748382568359368,1.051772124424268,1.1179462432861342,-0.5261879281949291,2.7620804147671976,0.295879157545599,1.9400133290266695,-2.415590112280242,96.92309644348013,33.36904033206447,0.8220670857405319,12,-0.8464393615722656,-1.8223876953125,-1.156336784362793,-0.1757640838623047,-3.3487510681152415,0,-0.03651431254042614,-1.3018867924528301,39.81498718261719,1.4637772970130165,40.34227752685547,1.5000064432712918,41.21184158325195,-0.03651431254042614
5746,2002-12-17,40.39778137207031,41.53561401367188,40.351524353027344,41.0638313293457,653465.0,-0.021729358605824034,-2.1219242354905568,-0.38918881567802277,60.94787885799879,56.66219602671335,0.2357687071375949,-0.2863449567746912,-0.14740725015447964,0.49956878617113176,6.804903768865484,1.1840896606445384,0.9709077255811351,0.16188831329345987,-1.4215285519922958,1.7453051785792155,-0.629820119349418,0.9535967459363377,-1.4116598366464572,42.79083505633113,-24.56314575554164,0.7917084326428793,12,0.14338302612305398,-0.9481983184814453,-0.2590208053588867,0.5134105682373047,-3.422760009765625,1,-0.0016029218408700752,1.0432429540732997,41.29509735107422,-1.3018867924528301,39.81498718261719,1.4637772970130165,40.34227752685547,-0.0016029218408700752
5747,2002-12-18,39.25069427490234,40.40703201293945,39.03792953491211,40.40703201293945,1418164.0,-0.028394804323611522,1.3679975719747828,1.7361126224935817,46.772585919820955,55.63927953819628,1.2617569965790807,0.8980424155843636,1.0107479941077955,1.611527822697063,6.774783392782847,1.3691024780273438,0.7760297272033441,-0.9796483993530316,-2.5766873070003484,0.6173905082942852,-1.77816785317669,-0.1811289455293732,2.294170379638679,8.51847948768436,-55.424659204990164,0.7985194538236593,12,1.0360774993896555,0.19888877868653054,0.7631816864013743,1.369100570678718,-1.9056434631347585,2,0.01461231601578894,-2.1219242354905568,40.39778137207031,1.0432429540732997,41.29509735107422,-1.3018867924528301,39.81498718261719,0.01461231601578894
5748,2002-12-19,39.22294235229492,39.59296798706055,38.90841674804688,39.01942443847656,722108.0,-0.0007070428465048018,-2.2173803910319787,-0.17600213771785314,39.843750719114844,53.735211342548666,1.262781374090217,0.8990309343776346,1.1138899831726405,1.6271191144034205,6.421254253512474,0.6845512390136648,0.6487002381733618,-0.9611469268798842,-2.6205902257115667,0.6982963719517983,-1.790868576295729,-0.13142527746403943,2.3126716613769602,11.971906653656452,-45.73826996957432,0.8297216494158416,12,0.9990730285644602,0.2266407012939453,0.7585563659667969,1.3968524932861328,-1.8223876953125,3,-0.0056604421351793555,1.3679975719747828,39.25069427490234,-2.1219242354905568,40.39778137207031,1.0432429540732997,41.29509735107422,-0.0056604421351793555
5749,2002-12-20,40.49953842163086,40.56429290771485,39.15818786621094,39.1951904296875,1338062.0,0.032547177564338,-1.0402682334838076,6.409008266011884,47.771328515966516,52.692282454641756,-0.059195063830387085,-0.4033448154598176,-0.15442997442900008,0.3471394254004494,6.572248440197019,1.4061050415039134,0.47748323354307587,0.3186868667602525,-1.337883210542806,1.975256944063311,-0.5095981718912768,1.1469719054117817,0.9309877014160222,60.56346412972745,6.021427920846378,0.8282850386515304,12,-0.27752304077147727,-0.9944515228271484,-0.6614255905151367,-0.26364707946777344,-3.0249786376953125,4,-0.05207855803930239,-2.2173803910319787,39.22294235229492,1.3679975719747828,39.25069427490234,-2.1219242354905568,40.39778137207031,-0.05207855803930239
5750,2002-12-23,40.15726089477539,40.7585563659668,39.86124038696289,40.68455123901367,772158.0,-0.008451393279896191,1.6575305322382023,-0.40425587917888905,49.29998313411099,51.71771679561925,0.2563862524103513,0.024714105641443496,0.16040706587537557,0.6831224161415719,6.376196276956057,0.8973159790039062,0.43955716039938153,-0.07724456787109091,-1.651736311530101,1.497247175787919,-0.8644904397005959,0.7100013039584141,1.1723808532714912,47.535225583123975,-4.9445451071955375,0.7872458718295048,12,0.06475448608399148,-0.6521739959716797,-0.31914806365966797,0.07863044738769531,-1.8131332397460938,0,-0.031098837891380904,-1.0402682334838076,40.49953842163086,-2.2173803910319787,39.22294235229492,1.3679975719747828,39.25069427490234,-0.031098837891380904
5751,2002-12-24,39.89824295043945,40.28677368164063,39.7039794921875,40.240516662597656,215227.0,-0.0064500899355323105,1.6808215692639195,0.649118110919798,44.55959434870939,50.43427863799923,0.4122902117149536,0.3674124047644227,0.3952681650060512,0.9683960958301014,5.833972060942652,0.5827941894531321,0.3405511071370171,-0.3774280548095703,-1.8649151794670829,1.1100590698479422,-1.1211716171383301,0.3663155075191895,1.3345497976074299,53.50008144279502,4.174882283233401,0.7437435623287564,12,0.323772430419929,-0.3931560516357422,-0.050879478454589844,0.3376483917236328,-1.5726203918457031,1,-0.0489218703165718,1.6575305322382023,40.15726089477539,-1.0402682334838076,40.49953842163086,-2.2173803910319787,39.22294235229492,-0.0489218703165718
5752,2002-12-26,40.0462532043457,40.63829803466797,39.80573654174805,39.907493591308594,455209.0,0.003709693534377001,-3.8648871551964334,-0.40540540540540543,48.84995146874239,50.44117504155005,0.09113778957208751,0.37947228473780115,0.1769053197825201,0.8623917934981407,4.7118135831562995,0.8325614929199219,0.2558411934180356,-0.3186868667602525,-1.4743386958190925,0.8369649622985875,-0.8965127812896725,0.2591390477691675,1.093564503701181,61.50003195856506,8.864876771949284,0.5778259145294198,12,0.17576217651367898,-0.5411663055419922,-0.19888973236083984,0.1896381378173828,-2.072154998779297,3,-0.07669211464976045,1.6808215692639195,39.89824295043945,1.6575305322382023,40.15726089477539,-1.0402682334838076,40.49953842163086,-0.07669211464976045
5753,2002-12-27,39.26919555664063,40.12025833129883,39.26919555664063,40.00925064086914,478667.0,-0.019404003758852206,-1.2999984536162434,-5.333360824742217,41.50743183435904,49.00275439090814,0.7822311050695916,1.170649607368496,0.9280034925203111,1.648264957820082,4.395934450357757,0.851062774658196,0.10685023377620695,-1.0666048049926715,-2.3032665690912353,0.17005695910589225,-1.684935687041957,-0.4482739229433861,1.78136611300625,6.9363831171776456,-43.527400168181565,0.6183308820492822,12,0.95281982421875,0.23589134216307883,0.5596656799316335,0.9666957855224538,-1.0360794067382955,4,-0.04899883273895256,-3.8648871551964334,40.0462532043457,1.6808215692639195,39.89824295043945,1.6575305322382023,40.15726089477539,-0.04899883273895256
5754,2002-12-30,39.48196029663086,39.59296798706055,38.79740905761719,38.84366226196289,545797.0,0.005418107933566896,-1.1772142648348436,-0.8625007087592415,44.13644752495095,47.076550258197095,0.5780463490650334,0.8913865106387817,0.6414131694501748,1.4248157295229333,4.5761430247622785,0.7955589294433594,-0.054032371320133166,-0.7826097488403292,-2.0446984178804968,0.4794789201998384,-1.413654083360413,-0.1515654143202454,1.482915576152024,34.905651202191,-14.028494208117614,0.6310443345200822,12,0.6845512390136719,0.023126602172851562,0.34690093994140625,0.7539310455322266,-1.3320999145507812,0,-0.05271788999357385,-1.2999984536162434,39.26919555664063,-3.8648871551964334,40.0462532043457,1.6808215692639195,39.89824295043945,-0.05271788999357385
5755,2002-12-31,39.54671478271485,39.69472885131836,38.85291290283203,39.54671478271485,570228.0,0.0016401031153845391,4.6874049637898665,0.0,42.35423168054615,45.010589460702356,0.2673132905631874,0.7568803092732779,0.5265177097503653,1.332806242491209,4.440277109723111,0.8418159484863281,-0.07852618174219828,-0.6489376068115149,-1.9096966083448947,0.6118213947218649,-1.2793171075782013,-0.01855810604482855,1.2881130811580874,40.70347177036704,-3.5844367163888435,0.6303795007666892,12,0.23126792907714133,-0.04162788391113992,0.0370035171508718,0.6891765594482351,-1.7021255493164134,1,-0.052397651996241246,-1.1772142648348436,39.48196029663086,-1.2999984536162434,39.26919555664063,-3.8648871551964334,40.0462532043457,-0.052397651996241246
5756,2003-01-02,39.36170196533203,40.14801025390625,38.94541931152344,39.50046157836914,1716952.0,-0.00467833594773559,-1.4761867358921088,-100.0,38.738726606300425,44.11793842586674,0.3239716999504054,0.9159994046978284,0.6176475296602106,1.4875867503223645,4.43239493721569,1.2025909423828125,-0.13024072447487356,-0.7876968383789062,-2.101155135825344,0.5257614590675317,-1.4444259871021288,-0.13096768965568373,1.3508807701655599,30.653282992593944,-7.445121054069006,0.6567291487232199,1,0.41628074645996094,0.1433849334716797,0.22664165496826172,0.6475467681884766,-1.4708595275878906,3,-0.025851887989979838,4.6874049637898665,39.54671478271485,-1.1772142648348436,39.48196029663086,-1.2999984536162434,39.26919555664063,-0.025851887989979838
5757,2003-01-03,39.30619812011719,39.37095260620117,39.11193466186523,39.31544876098633,797021.0,-0.0014100976950571775,3.307692307692426,0.06666666666666667,42.99998453616218,44.46863107220533,0.4337949086132511,0.8942217229538088,0.6270874215421145,1.5224204091044413,4.749703502834147,0.2590179443359446,-0.39849375552918787,-0.7650323867797866,-2.084100165252451,0.554035391692878,-1.4245662760161153,-0.10549849754345786,1.2914741947075825,37.67130252053371,-1.112834047128814,0.6595338892363314,1,0.4717845916748047,0.19888877868652344,0.28214550018310547,0.7030506134033203,-1.896392822265625,4,-0.024947097618723157,-1.4761867358921088,39.36170196533203,4.6874049637898665,39.54671478271485,-1.1772142648348436,39.48196029663086,-0.024947097618723157
5758,2003-01-06,40.69380187988281,40.88806533813477,39.59296798706055,39.59296798706055,1229962.0,0.035302416059808106,-1.3529387303908618,-119.00082474226804,55.31914500613244,45.30727734889044,-0.8082188470977911,-0.4824155583334573,-0.7735125447597895,0.12348252684621741,5.491231956844571,1.5818672180175852,-0.5766489523406619,0.5999071121215849,-0.7466970384822886,1.9465112627254584,-0.07339496318035543,1.2732091874235252,-1.896392822265625,90.70801546565721,45.633234825430264,0.6733020753019376,1,-0.8510646820068359,-0.7446804046630859,-1.3205366134643555,-0.6845531463623047,-3.6170196533203125,0,-0.06683336401804485,3.307692307692426,39.30619812011719,-1.4761867358921088,39.36170196533203,4.6874049637898665,39.54671478271485,-0.06683336401804485
5759,2003-01-07,40.56429290771485,40.860313415527344,39.97224807739258,40.65679931640625,1136780.0,-0.0031825232881960153,2.555570828560519,-0.08403303104543376,44.712180731378304,44.797521526364584,-0.747126851479301,-0.3873369293122195,-0.5895848975259739,0.2270524696627021,6.300526293446686,0.8880653381347656,-0.5031226807118045,0.47964878082276385,-0.8504384666089564,1.809736028254484,-0.18539484289309627,1.144692404538624,-1.7250707244873098,84.09099855108599,43.692038091874764,0.6650436237158617,1,-0.7215557098388743,-0.3931560516357493,-1.2858467102050852,-0.555044174194343,-3.3950042724609446,1,-0.05746868959643947,-1.3529387303908618,40.69380187988281,3.307692307692426,39.30619812011719,-1.4761867358921088,39.36170196533203,-0.05746868959643947
5760,2003-01-08,39.34320068359375,40.63829803466797,39.22294235229492,40.56429290771485,872583.0,-0.030102637975204627,1.0675671910437947,13.200082474227894,42.71098314665992,44.59212028169242,0.3870496622600115,0.7828191291570334,0.6048639434477465,1.4188298062503364,6.717300466567483,1.4153556823730469,-0.3817576776286984,-0.683626556396483,-2.038082956428383,0.670829843635417,-1.3608547564124294,-0.006398356380536541,-0.4630016372680643,20.47626621738107,-18.809650521505457,0.6772282000159487,1,0.49953651428222656,0.8279361724853516,0.02543926239013672,0.6660480499267578,-1.9796485900878906,2,-0.03033155108835106,2.555570828560519,40.56429290771485,-1.3529387303908618,40.69380187988281,3.307692307692426,39.30619812011719,-0.03033155108835106
5761,2003-01-09,40.52729034423828,40.52729034423828,39.36170196533203,39.40795516967773,965982.0,0.03009642428858883,1.0826440647929467,-0.9166671873340377,58.778632362045315,45.69530704761496,-0.7805042197203989,-0.44829776359853213,-0.5693978093249115,0.2168873809877283,7.202193964260423,1.1840896606445312,-0.4032260585832148,0.5157266616821303,-0.8070072513057056,1.8384605746699663,-0.1456402948117841,1.1770936181760447,-1.606933972076412,79.68758725263184,35.00161458685879,0.6613669564939163,1,-0.6845531463623047,-0.36077880859375,-1.0198898315429688,-0.5180416107177734,-3.7002792358398438,3,-0.06619492909723335,1.0675671910437947,39.34320068359375,2.555570828560519,40.56429290771485,-1.3529387303908618,40.69380187988281,-0.06619492909723335
5762,2003-01-10,40.18501281738281,40.7585563659668,39.935245513916016,40.53654098510742,1235691.0,-0.008445606008893436,1.0697671073262656,-0.3140508542158677,56.341453479513056,47.343531674854304,-0.46541730878355025,-0.19699185697930943,-0.2127167161630581,0.5152120194093754,7.373442969841548,0.8233108520507812,-0.4287620410641253,0.2247905731201172,-0.9758599057936976,1.425441052033932,-0.3755346663367902,0.8251158125770246,-1.2253022659014832,57.777742140929234,8.583793675320926,0.6003252394569064,1,-0.34227561950683594,-0.01850128173828125,-0.6776123046875,-0.1757640838623047,-4.135059356689453,4,-0.057090199026794464,1.0826440647929467,40.52729034423828,1.0675671910437947,39.34320068359375,2.555570828560519,40.56429290771485,-0.057090199026794464
5763,2003-01-13,40.51803970336914,40.70305252075195,40.064754486083984,40.33302688598633,1090945.0,0.008287340544091304,1.3000137457044674,-0.5263100780241126,50.13927496611455,48.01051250165026,-0.6734908840613301,-0.5440707233565121,-0.5367164727488145,0.15183454399014806,7.595437981292608,0.6382980346679688,-0.37447050494636613,0.5490293502807617,-0.665883852687223,1.7639425532487465,-0.05842725120323422,1.1564859517647577,-1.5197620561547396,79.09614260053537,30.045723400638863,0.607456601483993,1,-0.6475505828857422,-0.3515281677246094,-1.0106391906738281,-0.5087909698486328,-4.902870178222656,0,-0.07671235894610973,1.0697671073262656,40.18501281738281,1.0826440647929467,40.52729034423828,1.0675671910437947,39.34320068359375,-0.07671235894610973
5764,2003-01-14,40.592044830322266,40.61054611206055,40.222015380859375,40.49028778076172,719622.0,0.0018264735287025768,4.60005498281787,0.55,53.41075175630852,49.23901473229053,-0.6408646941215821,-0.5869700232110802,-0.6328564418744165,0.04154507792878093,8.235884621020695,0.3885307312011719,-0.3758736337459254,0.58418159484863,-0.6593553662282545,1.8277185559255145,-0.03758688568981228,1.2059500753870722,-1.5559714292894569,89.15668037918083,38.26576844954426,0.6217684805384429,1,-0.6753025054931641,-0.4255332946777344,-1.0846443176269531,-0.5827960968017578,-4.671600341796875,1,-0.08659979112788774,1.3000137457044674,40.51803970336914,1.0697671073262656,40.18501281738281,1.0826440647929467,40.52729034423828,-0.08659979112788774
5765,2003-01-15,39.78723526000977,40.4625358581543,39.73173141479492,40.4625358581543,1021545.0,-0.019826780682684397,1.1643826330595506,-6.6364011246484775,49.19786538472145,50.401141263226194,0.22534844700103207,0.1044367469597347,0.12897564034275888,0.7862631856129596,7.940777902765666,0.8603134155273438,-0.25440617307837954,-0.14523487091063458,-1.2332893834128527,0.9428196415915835,-0.6892621271617472,0.398792385340478,-0.7141220202349245,30.46368286375219,-19.266992619512017,0.5440272562511095,1,0.21276473999022727,0.3792762756347585,-0.27983474731446023,0.22201347351073508,-4.394081115722663,2,-0.06579865646978411,4.60005498281787,40.592044830322266,1.3000137457044674,40.51803970336914,1.0697671073262656,40.18501281738281,-0.06579865646978411
5766,2003-01-16,40.33302688598633,40.34227752685547,39.87974166870117,40.26826858520508,899392.0,0.013717757024578559,10.110693668102263,-0.09589551817247285,51.95955970901675,51.39664961576559,-0.18793438788254235,-0.47058183655187236,-0.43495291409611525,0.19372641337299967,7.45377130135606,0.555042266845696,-0.15593051126412405,0.40379447937012003,-0.6788017141002101,1.4863906728404501,-0.13750361736504857,0.9450925761052886,-1.2236146042442826,58.55871251523167,9.89060587181627,0.5412980967351665,1,-0.2775230407714844,-0.16651535034179688,-0.8256263732910156,-0.3237781524658203,-4.819614410400391,3,-0.07362390134701768,1.1643826330595506,39.78723526000977,4.60005498281787,40.592044830322266,1.3000137457044674,40.51803970336914,-0.07362390134701768
5767,2003-01-17,39.82423782348633,40.37927627563477,39.56521606445313,40.28677368164063,683516.0,-0.012614700700203985,1.5143123081725998,-7.142495287464766,53.93701149599452,51.243079225750265,0.4493168926645055,0.08788468999697585,0.05239531671198705,0.6380096023869299,7.879260313816664,0.8140602111816406,-0.05045392615085831,-0.13367176055908203,-1.1699841720241935,0.9026406509060294,-0.6518279662916413,0.38448444517347724,-0.6792524806164266,22.764410262943024,-29.89436271248659,0.5181562057325564,1,0.2173900604248047,0.3422737121582031,-0.09482002258300781,0.1850109100341797,-4.6345977783203125,4,-0.07526137043406966,10.110693668102263,40.33302688598633,1.1643826330595506,39.78723526000977,4.60005498281787,40.592044830322266,-0.07526137043406966
5768,2003-01-21,39.00092315673828,40.00925064086914,38.97317123413086,40.00925064086914,753781.0,-0.020673708066862195,1.0550454550613444,2.1799985154761274,46.859898810356825,51.48171456785899,1.1256136317479317,0.9420107863016085,0.8078768394340585,1.3872401457096686,8.32536732863636,1.0360794067382812,0.09148038589108864,-0.945885467529294,-2.01943469973817,0.12766376467958196,-1.482660083633732,-0.40911085142485604,1.8871421813964915,1.6949034079789764,-51.01148968738439,0.536774616104439,1,0.8649406433105469,1.16558837890625,1.084646224975586,1.0083255767822266,-3.3487472534179688,1,-0.07566409862108803,1.5143123081725998,39.82423782348633,10.110693668102263,40.33302688598633,1.1643826330595506,39.78723526000977,-0.07566409862108803
5769,2003-01-22,38.390380859375,39.31544876098633,38.390380859375,39.01942443847656,1641715.0,-0.015654560147451146,-1.9411885991510005,0.6238484906952373,42.95379611601733,51.508693786676474,1.5593384470405098,1.461363338553852,1.3820547830853158,1.9436198939395766,8.5143655012299,0.9250679016113281,0.17903635393386708,-1.450969886779788,-2.6965044504110907,-0.20543532314848534,-2.073737168595443,-0.8282026049641331,2.4593865966796926,0.0,-51.984716242394455,0.6227672818156519,1,1.1840877532958984,1.5726165771484375,1.6951885223388672,1.7761306762695312,-2.5346908569335938,2,-0.0722892368375867,1.0550454550613444,39.00092315673828,1.5143123081725998,39.82423782348633,10.110693668102263,40.33302688598633,-0.0722892368375867
5770,2003-01-23,38.90841674804688,39.13043594360352,38.51063919067383,38.51063919067383,1064461.0,0.013493898134781857,-2.1162982498202227,-0.6323529411764819,47.34560521255535,50.238357436733146,1.0875054159769064,0.8906332832879755,0.8675183406782025,1.3738839406587502,8.57235351995724,0.7400550842285227,0.053015269598923,-0.8704917907714744,-2.173244236971769,0.43226065542882,-1.521868013871618,-0.21911556767133078,1.842975244140625,26.046411713597145,-27.453639487371554,0.6513762231001459,1,0.6660518646240163,1.0545806884765554,1.1008338928222585,1.2580947875976491,-2.9139671325683594,3,-0.07679501016117496,-1.9411885991510005,38.390380859375,1.0550454550613444,39.00092315673828,1.5143123081725998,39.82423782348633,-0.07679501016117496
5771,2003-01-24,37.94634628295898,38.99167251586914,37.94634628295898,38.94541931152344,994088.0,-0.024726538510107754,-1.0925922390521454,-2.5116374970030897,42.80117563477934,48.73388212065162,1.8382830459280157,1.7907895259553612,1.8607500920874713,2.2726699437841944,8.952113753884053,1.0453262329101634,0.0012958623468861674,-1.7349674224853615,-3.271544437607716,-0.19839040736300717,-2.503255930046535,-0.9666789149241879,2.7106052639160296,0.0,-53.20953945928874,0.768288507561176,1,1.3783531188964915,1.7946338653564524,2.0143375396728587,2.220165252685554,-2.6641998291015554,4,-0.06728426815148891,-2.1162982498202227,38.90841674804688,-1.9411885991510005,38.390380859375,1.0550454550613444,39.00092315673828,-0.06728426815148891
5772,2003-01-27,36.97502136230469,38.04810333251953,36.864013671875,37.95559692382813,1047921.0,-0.02559732400614534,1.031745823951406,0.9814853704262299,29.405732769875456,46.430155209958386,2.5774302173251797,2.6564243370894403,2.857363439728772,3.207210713415037,9.377786044431597,1.1840896606445312,0.03079735309437126,-2.5527307510376005,-4.4958314496476675,-0.6096300524275335,-3.524281100342634,-1.581180401732567,3.5192938687353603,3.529390361489621,-43.08054939981403,0.9715503493050344,1,1.762258529663086,1.9010181427001953,3.020352363586426,3.1914901733398438,-1.5078620910644531,0,-0.039529629270446676,-1.0925922390521454,37.94634628295898,-2.1162982498202227,38.90841674804688,-1.9411885991510005,38.390380859375,-0.039529629270446676
5773,2003-01-28,37.34505081176758,37.58556747436523,37.09528350830078,37.18778991699219,1068460.0,0.010007552012941678,-1.8648648648648234,-0.16037611067021343,32.634734851524655,44.121708887204626,1.9109346899351962,2.2502216981789047,2.5105844914672417,2.7797238878424366,10.315283229730229,0.6105461120605398,-0.17494369856829195,-2.086494064331056,-4.260334148140103,0.08734601947799092,-3.173414106235583,-0.999574022426529,2.858840294539263,19.622674980431945,-21.32719687628463,1.0869200419045248,1,1.3182239532470703,1.5309886932373047,2.5231266021728516,2.821460723876953,-2.294170379638672,1,-0.057716102127310154,1.031745823951406,36.97502136230469,-1.0925922390521454,37.94634628295898,-2.1162982498202227,38.90841674804688,-0.057716102127310154
5774,2003-01-29,37.40055465698242,37.8353385925293,36.37372970581055,37.34505081176758,1433947.0,0.0014862436657163691,2.159990433068593,0.35294117647058826,38.01370137074904,42.87902399676325,1.5143603389438454,2.140535314841351,2.4478437643683364,2.697225205344452,11.857718594519605,1.46160888671875,-0.35288426951304785,-1.926919937133789,-4.282306840475542,0.42846696620796365,-3.1046133888046654,-0.7492264854629127,2.5361462545698714,37.248254351321556,-6.031500056151636,1.177693451670876,1,0.9759483337402344,1.2303428649902344,2.435244560241699,2.7659568786621094,-1.7761344909667969,2,-0.0467474017350088,-1.8648648648648234,37.34505081176758,1.031745823951406,36.97502136230469,-1.0925922390521454,37.94634628295898,-0.0467474017350088
5775,2003-01-30,37.47455978393555,38.04810333251953,36.95652389526367,37.40980529785156,1599448.0,0.0019787173648053713,-1.2476269023073148,1.1666666666666667,28.174597763281838,40.23625044723714,1.2044654598871105,2.0061881706954594,2.357471185539694,2.5779181037548113,13.324995102794624,1.0915794372558594,-0.5142379705334861,-1.7493070602416978,-4.242363150247741,0.743749029764345,-2.9958351052447227,-0.5027790152386729,2.1058440070425704,42.04943186288938,3.23560471565051,1.2465280450030232,1,0.9019432067871094,1.1563377380371094,2.388991355895996,2.6919517517089844,-2.2571678161621094,3,-0.04319916740391205,2.159990433068593,37.40055465698242,-1.8648648648648234,37.34505081176758,1.031745823951406,36.97502136230469,-0.04319916740391205
5776,2003-01-31,38.3441276550293,38.6864013671875,37.00277328491211,37.00277328491211,1107593.0,0.02320421843798459,-1.5103404734549013,20.714462444771723,37.761401383793455,38.43896043477036,0.025818034067974338,1.1135707763570224,1.490249498718235,1.6691219017652514,14.201335445529256,1.6836280822753906,-0.7062849340382229,-0.8288604736328153,-3.3514314603363005,1.6937105130706698,-2.090145966984558,0.4324250197189272,0.9156087274320655,85.200073236751,46.769793546802305,1.2612854933517428,1,-0.15263748168945312,0.2867698669433594,1.519423484802246,1.8223838806152344,-3.5800209045410156,4,-0.061278693329266165,-1.2476269023073148,37.47455978393555,2.159990433068593,37.40055465698242,-1.8648648648648234,37.34505081176758,-0.061278693329266165
5777,2003-02-03,38.32562255859375,38.58464431762695,38.02035140991211,38.35337829589844,1063380.0,-0.000482605748708953,1.3018844436145216,-0.020692322568168633,34.78818074551357,37.097658427565555,-0.21301133215969514,1.111852212941585,1.5064608003691191,1.6344514677723367,15.125034309318591,0.5642929077148438,-0.8216857566700355,-0.7983367919921847,-3.347978166360136,1.7513045823757665,-2.0731574791761602,0.4764838951917909,0.6455131562025329,84.39991224785692,49.0021410139437,1.274820687183974,2,-0.4810333251953125,0.30527496337890625,1.537928581237793,1.8593902587890625,-3.6447715759277344,0,-0.07941100239359034,-1.5103404734549013,38.3441276550293,-1.2476269023073148,37.47455978393555,2.159990433068593,37.40055465698242,-0.07941100239359034
5778,2003-02-04,37.974098205566406,38.33487319946289,37.65957260131836,38.33487319946289,810750.0,-0.009172045476623869,2.7436108908273855,12.998213304013195,32.50927574513071,35.93715616413371,-0.025099115453080856,1.3166831464066675,1.8262103772711669,1.923421791517299,15.033807870521448,0.6753005981445312,-1.0288875670419344,-1.013875961303711,-3.5003075022539747,1.4725555796465528,-2.257091731778843,0.22933980917142094,0.7372969083313023,69.19998746397957,38.92511521424348,1.243215770475133,2,-0.222015380859375,0.65679931640625,1.8894529342651367,2.2109146118164062,-1.5171127319335938,1,-0.06601707618585906,1.3018844436145216,38.32562255859375,-1.5103404734549013,38.3441276550293,-1.2476269023073148,37.47455978393555,-0.06601707618585906
5779,2003-02-05,38.23311614990234,38.7326545715332,37.98334884643555,37.98334884643555,1305956.0,0.0068209110044898935,-5.000030546009928,-0.6923076923076726,38.799985264693824,34.98764283659354,-0.34505752754943586,0.921300184963961,1.5243522535539782,1.619707286800434,14.759988424539621,0.7585563659667969,-1.229170202805527,-0.6382991790771584,-3.0303665160292397,1.753768157874923,-1.834332847553199,0.5577344893988823,-1.8593864440917898,71.8749060356266,39.904475981002264,1.1960336684760424,2,-0.5504150390624929,0.3977813720703196,1.6304349899292063,1.9518966674804759,-1.6928749084472585,2,-0.08323244449384382,2.7436108908273855,37.974098205566406,1.3018844436145216,38.32562255859375,-1.5103404734549013,38.3441276550293,-0.08323244449384382
5780,2003-02-06,38.14986038208008,38.32562255859375,37.74283218383789,38.20536422729492,951929.0,-0.0021775825830108175,2.9375,-0.22222222222222854,33.14283862834387,33.914494280322934,-0.4254603875459608,0.9597783003846558,1.6106328058320543,1.6582148358557944,15.29029892488935,0.5827903747558594,-1.3203420048021925,-0.6618879318237276,-3.063917391884196,1.740141528236741,-1.8629026618539655,0.5391267982065102,-1.7289521789550761,66.31016278628732,36.14550077881684,1.2010147300302345,2,-0.5966682434082031,0.4810371398925781,1.685938835144043,2.0351524353027344,0.19426727294921875,3,-0.06619788881981636,-5.000030546009928,38.23311614990234,2.7436108908273855,37.974098205566406,1.3018844436145216,38.32562255859375,-0.06619788881981636
5781,2003-02-07,37.84458923339844,38.630897521972656,37.55781555175781,38.62164688110352,962631.0,-0.008001894256604802,1.6976806632430437,14.000068728522464,34.21828424136595,34.449222221599655,-0.1521406426998837,1.1107099522092625,1.9157420474840023,1.9216781196369297,15.712611359146495,1.0730819702148438,-1.338463598476018,-0.8330240249633789,-3.1289590698861502,1.4629110199593924,-1.9809915474247646,0.31494349749800676,-1.3774461029052745,24.40961500371781,-6.414725439539254,1.147967522461387,2,-0.2913970947265625,0.7863082885742188,1.796945571899414,2.340423583984375,1.16558837890625,4,-0.06942068387695588,2.9375,38.14986038208008,-5.000030546009928,38.23311614990234,2.7436108908273855,37.974098205566406,-0.06942068387695588
5782,2003-02-10,37.89084243774414,38.06660461425781,37.372802734375,37.9278450012207,1168345.0,0.0012221880401566132,3.4117889630078837,0.04761881384971066,39.89900427433793,35.25636326857891,-0.06126568289350587,0.9315308375498148,1.896104673069921,1.8418808312522614,16.03015249940585,0.6938018798828125,-1.4456766344856362,-0.6720623016357408,-2.878385903753511,1.5342613004820294,-1.7752241026946294,0.43109949942314785,-1.3783890784301747,38.095304886430256,3.4381407666449917,1.103161801058886,2,-0.3376502990722656,0.7400550842285156,1.750692367553711,2.294170379638672,1.1100807189941406,0,-0.08251956108902003,1.6976806632430437,37.84458923339844,2.9375,38.14986038208008,-5.000030546009928,38.23311614990234,-0.08251956108902003
5783,2003-02-11,37.40980529785156,38.14986038208008,37.289546966552734,38.122108459472656,581038.0,-0.012695340323534254,1.240962658240426,19.250103092783505,40.86204984258888,35.57284643211668,0.4804469836082035,1.2308749332507034,2.3474223780628165,2.2865315461551177,16.36485395745884,0.8603134155273438,-1.4432096857752441,-0.99768772125244,-3.0571400125515282,1.0617645700466483,-2.0274138669019806,0.032038424397100584,-0.8529479142932104,8.333289276821164,-29.43926659305967,1.0297261456495435,2,0.434783935546875,1.2210922241210938,2.231729507446289,2.77520751953125,1.6281242370605469,1,-0.07294756798272539,3.4117889630078837,37.89084243774414,1.6976806632430437,37.84458923339844,2.9375,38.14986038208008,-0.07294756798272539
5784,2003-02-12,37.0767822265625,37.816837310791016,37.00277328491211,37.49306106567383,517475.0,-0.008902026317367362,-1.8852339329534162,0.584412454612641,32.32145907829694,36.03360880045169,0.8523464187072562,1.3565935910885543,2.612246140850786,2.607745017350993,16.8120505839371,0.8140640258789062,-1.2248616354709796,-1.1549476623535142,-3.0202572206599925,0.7103618959529641,-2.0876024415067533,-0.22229288320027507,-0.47640889924465313,4.545656895570088,-33.27633572515431,0.932654779153238,2,0.7909317016601562,1.5402393341064453,2.8191471099853516,2.622570037841797,2.673450469970703,2,-0.01671657343785493,1.240962658240426,37.40980529785156,3.4117889630078837,37.89084243774414,1.6976806632430437,37.84458923339844,-0.01671657343785493
5785,2003-02-13,37.169288635253906,37.40980529785156,36.69750213623047,37.03977966308594,517907.0,0.0024949956046922406,1.3333458294283036,-0.3111111111111111,40.98713604711979,36.3920237630435,0.7956550711513941,1.1150712749026468,2.4506127913454137,2.4994157837615916,17.928038792645566,0.7123031616210938,-1.0523543734812009,-0.9315439224243178,-2.7022741337360614,0.8391862888874257,-1.8169090280801896,-0.04617881676844604,-0.5262696830517513,24.40196674216894,-17.45225463985646,0.8853651056558721,2,0.5457897186279297,1.3968544006347656,2.837648391723633,2.340425491333008,1.1933364868164062,3,-0.01692384807177061,-1.8852339329534162,37.0767822265625,1.240962658240426,37.40980529785156,3.4117889630078837,37.89084243774414,-0.01692384807177061
5786,2003-02-14,37.36355209350586,37.47455978393555,36.41073226928711,37.169288635253906,769564.0,0.00522645079808437,4.111129438717067,1.5,55.49740650182708,38.69304884707833,0.500278994997359,0.7240585668462955,2.208631781566453,2.303149010803317,19.19259795502788,1.0638275146484375,-0.951012410842516,-0.5888067245483413,-2.04074249029496,0.8631290411982775,-1.314774607421647,0.13716115832496456,1.3691024780273438,54.787213041399255,7.751168736352454,0.7259678828733086,2,0.20814132690429688,1.2025909423828125,2.6433849334716797,2.1461620330810547,1.46160888671875,4,0.026244173976538887,1.3333458294283036,37.169288635253906,-1.8852339329534162,37.0767822265625,1.240962658240426,37.40980529785156,0.026244173976538887
5787,2003-02-18,36.82701110839844,37.75208282470703,36.71600341796875,37.40055465698242,1731330.0,-0.01436001009124288,-1.6046578534746896,-2.95240058910162,42.99998453616215,39.85868315719293,0.8961234912349738,1.079909244840806,2.6714487793607304,2.8575887581651216,20.72964169976344,1.0360794067382812,-0.7932006587466134,-0.9754863739013686,-2.2174598484782706,0.2664871006755334,-1.5964731111898232,-0.35449963661291406,1.8592050170898418,23.93606520699624,-25.470106381107065,0.6209867372884519,2,0.7446823120117188,1.7391319274902344,3.1776132583618164,2.6827030181884766,1.9888992309570312,1,0.05928166414266456,4.111129438717067,37.36355209350586,1.3333458294283036,37.169288635253906,-1.8852339329534162,37.0767822265625,0.05928166414266456
5788,2003-02-19,36.04995346069336,36.660499572753906,35.89269256591797,36.53099060058594,1673064.0,-0.021100209447295293,1.0749996134040547,0.838710750177917,34.728026253584446,39.40624326706967,1.5327197966386379,1.7123450424145688,3.3845121133320077,3.6343238080588236,22.31031962398692,0.9343185424804688,-0.7949684727917514,-1.6049955368041964,-2.944802386437523,-0.26518868717086974,-2.274898961620856,-0.9350921119875366,2.5907529876708963,8.173028312678552,-41.00421057687063,0.6699034248166623,2,1.2118415832519531,2.2479190826416016,3.9546709060668945,3.4597606658935547,2.4606857299804688,2,0.08185779488626732,-1.6046578534746896,36.82701110839844,4.111129438717067,37.36355209350586,1.3333458294283036,37.169288635253906,0.08185779488626732
5789,2003-02-20,35.615169525146484,36.20721435546875,35.189640045166016,36.07770538330078,1471457.0,-0.012060596306204263,1.820508482640853,0.961538766544278,30.560917325233717,39.11936312227966,1.7400833540295224,2.0327784218779925,3.732527782054163,4.042620484157695,23.602065210965982,1.0175743103027344,-0.7928753194121683,-1.9010189056396456,-3.474576172867664,-0.3274616384116271,-2.6877975392536513,-1.11424027202564,2.9156163679199167,16.606399306863334,-32.0897464707984,0.7867786336140085,2,1.2950992584228516,2.284923553466797,4.4033308029174805,3.8945446014404297,2.9047203063964844,3,0.09610399319730734,1.0749996134040547,36.04995346069336,-1.6046578534746896,36.82701110839844,4.111129438717067,37.36355209350586,0.09610399319730734
5790,2003-02-21,35.92044448852539,36.04070281982422,35.013877868652344,35.51341247558594,1660524.0,0.008571487022218438,2.171421670564533,-0.8800009896825594,21.27190483683384,37.680876521776085,1.212853075722478,1.572813476979377,3.3502948785204723,3.725362736921852,25.005521803931764,1.026824951171875,-0.7380780221114378,-1.446345329284668,-3.0306826058845786,0.13799194731524267,-2.2385139675846233,-0.6541766909847126,2.409872653666987,33.10806292525536,-10.517398125635061,0.7921686382999541,2,0.6614246368408203,1.8177623748779297,4.121182441711426,3.5892696380615234,2.4051780700683594,4,0.10661861963404218,1.820508482640853,35.615169525146484,1.0749996134040547,36.04995346069336,-1.6046578534746896,36.82701110839844,0.10661861963404218
5791,2003-02-24,35.39315414428711,35.975948333740234,35.36540222167969,35.92969512939453,1046408.0,-0.014679393636309879,-1.062499597296409,-1.3181788361871023,18.982376263031696,35.35680674274206,1.5151751219529004,2.001642883161466,3.7821774452243346,4.240436666167007,25.971647141682308,0.6105461120605469,-0.7903414237250033,-1.8459760665893583,-3.6322691673854806,-0.059682965793236065,-2.739122616987423,-0.9528295161912936,2.671847856022069,13.851274163977912,-23.59961110015594,0.8931465503980622,2,1.1887149810791016,2.3034229278564453,4.690101623535156,4.116559982299805,3.5245132446289062,0,0.08389958593906544,2.171421670564533,35.92044448852539,1.820508482640853,35.615169525146484,1.0749996134040547,36.04995346069336,0.08389958593906544
5792,2003-02-25,35.51341247558594,35.51341247558594,34.199813842773445,35.40240478515625,1451999.0,0.0033977850860245074,22.666804123711213,-0.20689508073174026,22.63371447771671,33.331436146645146,1.1423427816916814,1.8617214990635205,3.553714445387328,4.073530542134854,26.403491402965805,1.313598632812493,-0.8071432104398966,-1.652637290954587,-3.5970239560084494,0.29174937409927537,-2.6248306234815146,-0.6804439584276594,2.307499594190695,53.383437665683665,19.124544203250416,0.9721933325269295,2,0.49491310119628906,1.7761325836181712,4.59759521484375,3.9963016510009766,4.468086242675781,1,0.09325345760324688,-1.062499597296409,35.39315414428711,2.171421670564533,35.92044448852539,1.820508482640853,35.615169525146484,0.09325345760324688
5793,2003-02-26,35.189640045166016,35.642921447753906,35.189640045166016,35.42090606689453,1260230.0,-0.009116905637905237,-2.92,-2.0833333333333335,16.632860210232977,31.58825849463804,1.249459670815149,2.1246693859896624,3.7913219349158425,4.387884429055205,26.78679042504192,0.4532814025878906,-0.833423260309047,-1.8686391830444364,-4.001090299250897,0.26381193316202456,-2.9348647411476634,-0.8024136249412095,2.269162201910298,49.30885471696661,18.98988028497252,1.0662255581032292,2,0.7863082885742188,1.9148921966552734,4.914429664611816,4.320074081420898,3.987049102783203,2,0.10304937162003136,22.666804123711213,35.51341247558594,-1.062499597296409,35.39315414428711,2.171421670564533,35.92044448852539,0.10304937162003136
5794,2003-02-27,35.65217590332031,36.133209228515625,35.319149017333984,35.57816696166992,973332.0,0.013144091771346122,-1.74999516755691,-0.3200164948453608,24.719121947678573,29.780701372477907,0.6298247599373497,1.60681568655545,3.2632180530424506,3.9259094107748496,26.42714747504903,0.9435691833496094,-0.9191061283213031,-1.3186843872070284,-3.5338015661016158,0.896432791687559,-2.426242976654322,-0.21112579775973472,1.480727503325717,75.11976449604197,47.31469391375147,1.1075585894472955,2,0.3237724304199219,1.1054553985595703,4.364011764526367,3.8575382232666016,3.8205337524414062,3,0.08017640480359312,-2.92,35.189640045166016,22.666804123711213,35.51341247558594,-1.062499597296409,35.39315414428711,0.08017640480359312
5795,2003-02-28,35.855690002441406,36.299720764160156,35.65217590332031,35.65217590332031,1001330.0,0.005708321973754815,-5.363636363636363,2.7498582547291375,29.44550186788112,26.886045302039467,0.24628018785168138,1.3447473293707901,2.9474332363752396,3.726803984296623,26.245671043909702,0.6475448608398438,-0.9845721716381206,-1.034226799011229,-3.289787841385298,1.2213342433628398,-2.1620073201982635,0.09355372217580538,0.9839044478173662,78.85474078891428,48.52910099108527,1.127780521187035,2,0.12025833129882812,0.8094348907470774,3.9130430221557617,3.654024124145508,3.561515808105476,4,0.07430340425522863,-1.74999516755691,35.65217590332031,-2.92,35.189640045166016,22.666804123711213,35.51341247558594,0.07430340425522863
5796,2003-03-03,35.99444961547852,36.55874252319336,35.846439361572266,36.40148162841797,850315.0,0.003869946806982938,-1.02631564668667,-2.0000187441424204,30.769218866534928,25.527071338747557,-0.1196975629509538,1.0761023489308528,2.7246281273637507,3.591827618412985,26.729985230085134,0.7123031616210938,-0.9774997395423171,-0.7779832839965763,-2.9581316181787685,1.4021650501856158,-1.8680574510876724,0.3120908830945197,0.5811667740317148,76.07842439668899,44.80499575866922,1.0900741670910958,3,-0.5642929077148509,0.6012935638427663,3.7742834091186452,3.478260040283196,2.6086959838867045,0,0.06476478923885987,-5.363636363636363,35.855690002441406,-1.74999516755691,35.65217590332031,-2.92,35.189640045166016,0.06476478923885987
5797,2003-03-04,35.28214645385742,36.04070281982422,35.180389404296875,36.04070281982422,1588313.0,-0.019789249987997914,1.2682913337121764,1.8636282696507387,29.3906767655195,24.934032506740337,0.3916023237308295,1.632399101788124,3.3798556353096103,4.2797341690632535,27.41709395732998,0.8603134155273438,-1.0691980107431789,-1.3381126403808565,-3.4864236214085906,0.8101983406468776,-2.4122681308947236,-0.2639571498669895,1.2765960693359375,7.382509472029492,-25.685914023068662,1.0741554905138668,3,0.09713172912597656,1.1840877532958984,4.250693321228027,4.190563201904297,2.6364479064941406,1,0.10304137645971134,-1.02631564668667,35.99444961547852,-5.363636363636363,35.855690002441406,-1.74999516755691,35.65217590332031,0.10304137645971134
5798,2003-03-05,35.467159271240234,35.48566055297852,34.939868927001946,35.25439453125,838856.0,0.005243808440758446,3.370400916380163,-0.2804863943354572,33.94831084705301,25.31040956472026,0.1287676613631561,1.3174913877761938,3.1396349173078093,4.103057658177022,27.909992822747498,0.5457916259765767,-1.2589085938367717,-1.0277528762817383,-3.135628437356374,1.0801226847928973,-2.081690656819056,0.02618490425557951,1.091583251953125,32.571433957462745,-3.9353573570948086,1.053937780537316,3,-0.08788108825683594,0.9990749359130859,3.3395004272460938,3.7372798919677734,2.6827011108398438,2,0.12728223911301773,1.2682913337121764,35.28214645385742,-1.02631564668667,35.99444961547852,-5.363636363636363,35.855690002441406,0.12728223911301773
5799,2003-03-06,35.050880432128906,35.467159271240234,34.810359954833984,35.467159271240234,1032896.0,-0.011737022295125854,2.155573883161512,-1.9565217391304348,30.155971275671277,26.29752805792442,0.5102417248041888,1.5632921349714906,3.45357558864562,4.483978770444153,28.970626626569505,0.65679931640625,-1.3787346122261752,-1.2849199295043974,-3.319487272241588,0.7496474132327933,-2.3022036008729927,-0.26763625813580205,1.2719692230224595,13.75674189663298,-23.278195821394853,1.0172836713685969,3,0.3283977508544922,1.415353775024414,3.7187767028808594,4.153558731079102,2.747455596923828,3,0.11770913212321044,3.370400916380163,35.467159271240234,1.2682913337121764,35.28214645385742,-1.02631564668667,35.99444961547852,0.11770913212321044
5800,2003-03-07,35.624420166015625,35.818687438964844,34.45883560180664,35.050880432128906,854747.0,0.016363062120430927,1.826916519298023,-1.3777777777777778,34.789614968601924,28.053887914098887,-0.12259740456814683,0.8335905174777452,2.7932865933801807,3.862252754476927,29.69279493376311,1.3598518371582031,-1.3836831093788362,-0.5851081848144517,-2.452208999802771,1.2819926301738676,-1.5186585923086113,0.3484422226797079,0.48612590789795007,55.5064870894023,19.861291074828515,0.9335504074941607,3,-0.24514198303222656,0.8418140411376953,2.8792800903320312,3.3348770141601562,2.9509735107421875,4,0.10802391931749167,2.155573883161512,35.050880432128906,3.370400916380163,35.467159271240234,1.2682913337121764,35.28214645385742,0.10802391931749167
5801,2003-03-10,35.21739196777344,35.58741760253906,34.94911956787109,35.43940734863281,1087162.0,-0.011425538895661114,1.4643004418262424,-0.3870967741935484,35.59601722120347,29.494143774486307,0.2870649582301823,1.0895666014888832,3.115397445223813,4.221635932025698,30.845536328211544,0.6753005981445384,-1.3356638901865665,-0.860776519775392,-2.6094369479812087,0.8878839084304246,-1.7351067338782968,0.013553694327512744,0.7020808830261274,47.95322624596975,10.37965569954438,0.8743302141029066,3,0.2913970947265625,1.2488422393798828,3.2863082885742188,3.7419052124023438,4.079555511474609,0,0.11925397106681235,1.826916519298023,35.624420166015625,2.155573883161512,35.050880432128906,3.370400916380163,35.467159271240234,0.11925397106681235
5802,2003-03-11,34.76410675048828,35.35615158081055,34.71785354614258,35.21739196777344,754646.0,-0.012871061482915724,-1.3389806815957952,2.041683848797251,37.785569392193715,31.844444794704167,0.6960841349924323,1.366663591986395,3.4719757476663133,4.600671101795186,31.95924667876376,0.6382980346679688,-1.2875415204993317,-1.1577249526977553,-2.7784305000809013,0.46298059468539066,-1.9680777263893319,-0.3473721790061788,1.0545806884765625,22.44885364273151,-18.065274461915276,0.8103527736915731,3,0.7446823120117188,1.702127456665039,3.6470870971679688,4.1951904296875,3.7372817993164062,1,0.11043110862680305,1.4643004418262424,35.21739196777344,1.826916519298023,35.624420166015625,2.155573883161512,35.050880432128906,0.11043110862680305
5803,2003-03-12,34.680850982666016,34.77335739135742,34.24606704711914,34.671600341796875,755295.0,-0.0023948772341488844,4.428610702012764,-0.02040799151700806,40.489640283300226,33.59672460977324,0.7817921520706363,1.3017307544681103,3.48061399739521,4.635617045426173,33.2624180548294,0.5272903442382812,-1.1701842843850514,-1.1045330047607393,-2.655788447862399,0.4467224383409203,-1.8801607263115727,-0.328905283209906,0.9759490966796847,27.64710020303066,-15.234745940188532,0.7756277215508299,3,0.7215538024902344,1.7853832244873047,3.5568923950195312,4.278446197509766,4.477336883544922,2,0.09335824485113742,-1.3389806815957952,34.76410675048828,1.4643004418262424,35.21739196777344,1.826916519298023,35.624420166015625,0.09335824485113742
5804,2003-03-13,36.45698547363281,36.45698547363281,35.28214645385742,35.29139709472656,1300875.0,0.051213694031168266,1.015872911975703,126.00082474226804,54.20291084991724,36.34754782999948,-0.9702014701116255,-0.5514935101697631,1.642103281817569,2.7963433311141515,33.55634261655652,1.7761344909667969,-1.043145215025767,0.7025913238525376,-0.7624037815683238,2.167586429273399,-0.029906228857889516,1.4350888765629648,-2.257171630859368,100.0,53.57341500995264,0.732497552710429,3,-1.0545806884765625,0.009248733520507812,1.7345046997070312,2.5023117065429688,2.516185760498047,3,0.04643485703642791,4.428610702012764,34.680850982666016,-1.3389806815957952,34.76410675048828,1.4643004418262424,35.21739196777344,0.04643485703642791
5805,2003-03-14,36.54024124145508,36.89176559448242,36.25346755981445,36.54949188232422,1012897.0,0.002283671201572135,-1.1904606059812668,-0.007936455987851495,59.65734788573892,39.557339943244365,-1.0573316237010957,-0.7212722656050445,1.4940651160396357,2.6619034486188866,33.42124692862704,0.6382980346679688,-0.844019390498147,0.8172994613647475,-0.543067737136127,2.177666659865622,0.1371158621143138,1.4974830606151812,-2.2952839660644457,86.71336334301294,34.67223134807065,0.6801835992504364,3,-0.9713249206542969,-0.12488555908203125,1.6165580749511719,2.419055938720703,3.2007408142089844,4,0.03443039084729249,1.015872911975703,36.45698547363281,4.428610702012764,34.680850982666016,-1.3389806815957952,34.76410675048828,0.03443039084729249
5806,2003-03-17,38.3441276550293,38.3441276550293,36.3089714050293,36.493988037109375,1247690.0,0.04936711834096208,1.200002886580083,-200.00123711340206,68.56800264636979,43.91037615222773,-2.78582426069584,-2.5802189452186894,-0.3490136218610971,0.7967146140437649,33.22927297996122,2.03515625,-0.6567824655258079,2.572157096862796,0.9228330494199639,4.221481144305628,1.7474950731413799,3.3968191205842118,-3.9932980468749903,100.0,46.14051531936893,0.8246620237214166,3,-2.049030303955078,-1.92877197265625,-0.25208282470703125,0.6151695251464844,1.6188697814941406,0,0.006031328286019377,-1.1904606059812668,36.54024124145508,1.015872911975703,36.45698547363281,4.428610702012764,34.680850982666016,0.006031328286019377
5807,2003-03-18,39.01017761230469,39.13043594360352,38.24236679077149,38.90841674804688,1329738.0,0.017370324949563143,4.189175935626024,0.05500172163883138,73.98376865180185,48.35876035275538,-3.204419324977124,-3.2404658150684043,-1.0455350770109675,0.09757542590282497,33.65742153526789,0.8880691528320312,-0.48661525429483987,3.1290487289428697,0.9742086358332216,5.283888822052518,2.051628682388049,4.20646877549769,-4.419750121337884,97.53789417123278,41.322253801370714,1.0774200465548236,3,-2.3219261169433594,-2.345052719116204,-0.9181327819824219,-0.05088043212890625,0.592041015625,1,0.007351155121449793,1.200002886580083,38.3441276550293,-1.1904606059812668,36.54024124145508,1.015872911975703,36.45698547363281,0.007351155121449793
5808,2003-03-19,39.00092315673828,39.08418273925781,38.64939880371094,39.01017761230469,1056786.0,-0.0002372318234071802,4.52932615339834,-0.09094316989054466,72.29062876121696,53.04038896226045,-2.9515755288300625,-3.1608553879898977,-1.1122213737020132,0.08221335041088906,33.40278133813318,0.434783935546875,-0.3194097733847485,2.97224578857422,0.4042218240779505,5.54026975307049,1.6882338063260818,4.256257770822359,-4.047294989560541,96.63453627357472,41.041697724726305,1.284011982248135,3,-2.312671661376953,-2.3357982635497976,-0.9088783264160156,-0.0416259765625,-0.8325614929199219,2,-0.012808276484278291,4.189175935626024,39.01017761230469,1.200002886580083,38.3441276550293,-1.1904606059812668,36.54024124145508,-0.012808276484278291
5809,2003-03-20,39.03792953491211,39.21369171142578,38.47363662719727,39.00092315673828,1416651.0,0.000948859031492777,2.809506043141415,-3.9987633965375102,71.66247459699258,57.13737336541497,-2.6413038294768896,-3.0865378844194424,-1.2221291205626912,0.05482377748689515,32.553224185633006,0.7400550842285085,-0.06582154644634386,2.838114166259764,-0.05011582178327956,5.726344154302808,1.3939991722382459,4.2822291602812825,-3.750156745620309,94.06253825684114,39.701479709673464,1.44411499402152,3,-2.3080501556396484,-2.3311767578125,-0.8001861572265625,-0.07863235473632812,0.009250640869140625,3,0.0030805509598370584,4.52932615339834,39.00092315673828,4.189175935626024,39.01017761230469,1.200002886580083,38.3441276550293,0.0030805509598370584
5810,2003-03-21,39.7502326965332,40.00925064086914,39.1951904296875,39.45420837402344,2022443.0,0.018246438018288735,1.0,7.999278424904649,73.71496069971649,61.372811529694204,-3.024916276297425,-3.6862053993874255,-1.961194219421678,-0.6773001715178637,31.74522344426407,0.9713211059570312,0.1821678217648568,3.3589279174804716,0.06881688333612601,6.649038951624817,1.7138724004082988,5.003983434552644,-4.069868015028007,93.00004329870124,39.676468973247395,1.645055517072174,3,-2.6225738525390625,-2.645700454711914,-1.5078649520874023,-0.7909355163574219,-0.34227752685547586,4,-0.01954860159774896,2.809506043141415,39.03792953491211,4.52932615339834,39.00092315673828,4.189175935626024,39.01017761230469,-0.01954860159774896
5811,2003-03-24,38.36262512207031,39.1951904296875,38.270118713378906,38.89916610717773,1012789.0,-0.03490816230074323,-1.564110155378507,-1.8124895297740768,67.92247470857882,64.72135656484811,-1.2787084788946999,-2.1763063758747947,-0.6551970656723398,0.6937376775364186,30.553592445819334,1.4801139831542969,0.4848006100767748,1.8228467941284165,-1.5447028926526016,5.190396480909435,0.13907195073790746,3.5066216375189256,-2.162794125441444,6.806238638276918,-50.16693211181557,1.6837748433905084,3,-1.2349662780761719,-1.2580928802490234,-0.2220144271850586,0.5966720581054688,1.4801139831542969,0,0.03592968231990912,1.0,39.7502326965332,2.809506043141415,39.03792953491211,4.52932615339834,39.00092315673828,0.03592968231990912
5812,2003-03-25,38.82516098022461,38.94541931152344,38.37187957763672,38.66790008544922,1014302.0,0.01205693970844024,1.8837209302325582,-0.29310136436996925,68.9259499739851,67.88094653047975,-1.2344153088676535,-2.5065238584390244,-1.1846169516372314,0.22128933724810906,28.561425928484525,0.582794189453125,0.7576934612748047,2.11979522705078,-1.359104170536547,5.598694624638107,0.3803455282571164,3.8592449258444432,-2.1681996262869063,31.914902950847,-26.982285638836622,1.7394496987936647,3,-1.1794624328613281,-1.7206287384033203,-0.7562427520751953,0.13413619995117188,0.7215538024902415,1,0.02930667710246926,-1.564110155378507,38.36262512207031,1.0,39.7502326965332,2.809506043141415,39.03792953491211,0.02930667710246926
5813,2003-03-26,38.81591033935547,39.06568145751953,38.270118713378906,39.04718017578125,1198829.0,-0.0002382640698863625,4.931007024429087,-1.4706124924196482,72.24039947901879,69.88511193371325,-0.6447214366872558,-2.331194260808317,-1.25447293007268,0.21574640609850348,26.702013223968645,0.795562744140625,1.0800964227921952,1.9292310714721665,-1.5947470052280721,5.453209148172405,0.16724203312205077,3.6912201098222823,-1.7566742709859966,31.382991557414623,-31.851704175219535,1.7619890383501176,3,-0.6845512390136719,-1.7113780975341797,-0.7469921112060547,0.1387615203857422,1.0545806884765625,2,0.020257370797174934,1.8837209302325582,38.82516098022461,-1.564110155378507,38.36262512207031,1.0,39.7502326965332,0.020257370797174934
5814,2003-03-27,38.51063919067383,38.81591033935547,38.28862380981445,38.81591033935547,1051705.0,-0.007864588155030994,2.4545454545454546,1.3199782271632632,67.60721690989102,70.7684307141746,-0.019561386353714738,-1.8981112824008761,-1.035872456681986,0.4883463110276196,25.498572201069887,0.5272865295410156,1.4423247123530984,1.481036758422853,-2.06392879584552,5.026002312691226,-0.29144601871133347,3.2535195355570394,-1.0974013736043986,13.829915574146254,-48.301103809953986,1.7724827771341864,3,-0.3515281677246094,-1.406106948852539,-0.7308053970336914,0.20351409912109375,1.3598518371582031,3,-0.008887869275832738,4.931007024429087,38.81591033935547,1.8837209302325582,38.82516098022461,-1.564110155378507,38.36262512207031,-0.008887869275832738
5815,2003-03-28,38.51988983154297,38.51988983154297,38.122108459472656,38.3441276550293,902851.0,0.00024021000595020325,3.526359196961476,-0.5757575757575758,71.17434414882429,71.05802421444731,0.3146177925253255,-1.7892696739223197,-1.1075278537318596,0.4406813373363292,24.41162527536879,0.3977813720703125,1.827210100502306,1.3570774078369112,-2.2023488266082225,4.916503642282045,-0.4226357093856592,3.1367905250594816,-0.7951304756175759,37.069057454266236,-25.745990297726713,1.7797131172225682,3,0.5457897186279297,-1.4153575897216797,-1.1147089004516602,-0.15726280212402344,1.4338569641113281,4,0.013688781212621626,2.4545454545454546,38.51063919067383,4.931007024429087,38.81591033935547,1.8837209302325582,38.82516098022461,0.013688781212621626
5816,2003-03-31,38.32562255859375,38.85291290283203,36.97502136230469,36.97502136230469,1228340.0,-0.005043297730050522,-1.7808231559205991,7.684253933803581,73.61957913164912,71.01755871220813,0.5654468459101025,-1.4876760704627685,-0.996804577909657,0.6046156070690785,23.437682220116045,1.8778915405273438,2.0135439911866513,1.0462514877319364,-2.504746421122782,4.597249396586655,-0.7292474666954263,2.821750442159299,1.6836280822753906,64.6016633397439,-3.182313991007021,1.7754989544273603,3,0.16651344299316406,-1.221090316772461,-1.1655845642089844,-0.050876617431640625,1.1470870971679688,0,0.028240444351015137,3.526359196961476,38.51988983154297,2.4545454545454546,38.51063919067383,4.931007024429087,38.81591033935547,0.028240444351015137
5817,2003-04-01,38.917667388916016,39.1951904296875,38.06660461425781,38.71415328979492,1328981.0,0.015447755073439984,1.9755999436767042,0.15068408030458802,76.32178165730228,71.46546458955093,-0.04593067435284581,-1.8903089563417481,-1.6508339872931117,-0.0131503977179932,21.8213282615071,1.1285858154296875,2.191715525072482,1.4565202713012724,-2.0357205185460856,4.94876106114863,-0.2896001236224066,3.2026406662249514,1.0308986663818374,87.49991408993752,14.034174221673467,1.7461203949236799,4,-0.42553138732910156,-1.8131351470947266,-1.7784442901611328,-0.6429214477539062,0.23126983642578125,1,0.023769968201435843,-1.7808231559205991,38.32562255859375,3.526359196961476,38.51988983154297,2.4545454545454546,38.51063919067383,0.023769968201435843
5818,2003-04-02,39.98149871826172,40.28677368164063,39.62997055053711,39.68547439575195,940578.0,0.027335434025747674,-2.2272799692599294,1.45456419868791,74.0226412347117,71.72770532707528,-1.0683926006991271,-2.7390279626170866,-2.739024117185565,-1.1147981982506678,20.27862105110313,1.3691062927246165,2.170118472954144,2.2946346282958956,-1.23827870253578,5.827547959127571,0.5281779628800578,4.061091293711733,-3.0064773559570312,90.78207142495108,19.818767568332362,1.7664566654158371,4,-1.3506011962890625,-2.715078353881836,-3.3325634002685547,-2.1137847900390554,-0.24976730346679688,2,-0.010874628252699248,1.9755999436767042,38.917667388916016,-1.7808231559205991,38.32562255859375,3.526359196961476,38.51988983154297,-0.010874628252699248
5819,2003-04-03,39.17668914794922,39.91674423217773,39.17668914794922,39.91674423217773,1531777.0,-0.020129549819624448,1.000000000000019,-2.499980670352162,66.36047592286872,70.91054035186997,-0.27024968572912655,-1.6962420881403517,-1.948744916231874,-0.33307617393569444,18.405381294591454,0.8048095703125,2.0176624723614864,1.2835346221923842,-2.0790166600175226,4.646085904402291,-0.3977410189125692,2.9648102632973377,-2.1354327392578156,66.48044821437608,-2.3876957914974923,1.6812756411049523,4,-0.5457916259765625,-1.910268783569336,-2.636448860168457,-1.3089752197265554,1.3135986328125,3,0.01770955879560665,-2.2272799692599294,39.98149871826172,1.9755999436767042,38.917667388916016,-1.7808231559205991,38.32562255859375,0.01770955879560665
5820,2003-04-04,39.47270965576172,39.68547439575195,39.05643081665039,39.26919555664063,1040138.0,0.007556036874238892,1.0,-0.27499858248152664,58.61578309442587,69.87646350585298,-0.68143716149131,-1.780461321746273,-2.2728559940842956,-0.6335632128510582,16.93771837323036,0.6290435791015625,1.8971918982130447,1.3871406555175767,-1.8674735607636705,4.641754871798824,-0.24016645262305047,3.014447763658204,-2.366542901611332,75.41893392431759,10.055480457767018,1.6273071081406243,4,-0.8418121337890625,-2.206289291381836,-3.10591983795166,-1.6049957275390554,1.1840896606445312,4,0.01007737688999133,1.000000000000019,39.17668914794922,-2.2272799692599294,39.98149871826172,1.9755999436767042,38.917667388916016,0.01007737688999133
5821,2003-04-07,39.41720581054688,40.67530059814453,39.36170196533203,39.944496154785156,1654579.0,-0.0014061321277125671,-3.1159413360744894,-2.590927835051602,53.426764864194844,68.15433182698739,-0.5147398154741154,-1.469528919368308,-2.2156516933973407,-0.563692047567983,15.67235595427136,1.3135986328125,1.7788039403579887,1.1216461181640724,-1.8863899730653415,4.129682209393486,-0.38237192745063453,2.6256641637787794,-2.2474269178466884,51.77303927446529,-9.127279157820027,1.5040180456147065,4,-0.5920448303222727,-1.9565219879150462,-3.0966691970825266,-1.5494918823242188,1.017578125,0,0.013611847265029953,1.0,39.47270965576172,1.000000000000019,39.17668914794922,-2.2272799692599294,39.98149871826172,0.013611847265029953
5822,2003-04-08,38.60314559936523,39.07493209838867,38.482887268066406,39.06568145751953,1987419.0,-0.020652407862046807,1.461534801468664,0.8771938709070906,47.05077447751117,65.35548460459766,0.2956012467870437,-0.37219337283163867,-1.378001921659454,0.2625109248746469,13.855929873799191,0.9343185424804759,1.5417795498419054,0.11563396453856711,-2.3918652549337978,2.623133184010932,-1.1381156451976153,1.3693835742747495,-1.2931458384472592,5.485203435363883,-48.79255777592583,1.2537496097361813,4,0.2220153808593821,-1.1424617767333913,-2.590195655822747,-0.7354316711425639,2.1369094848632955,1,0.022525730556288925,-3.1159413360744894,39.41720581054688,1.0,39.47270965576172,1.000000000000019,39.17668914794922,0.022525730556288925
5823,2003-04-09,37.91859436035156,39.11193466186523,37.6688232421875,38.612396240234375,1233421.0,-0.017733042952461364,-1.4186006367716326,1.4999958763226464,42.428030328444606,62.55779720665917,0.9381377874116694,0.5980192292399451,-0.6892582818543502,0.9519503225539481,11.526260133425472,1.4431114196777273,1.4242088674849072,-0.730804443359375,-2.518170987798733,1.056562101079983,-1.6244877155790505,0.16287882886030047,-0.4739825659445316,8.30776648522452,-39.246402597027895,0.8936832722196786,4,0.9065666198730469,-0.45791053771972656,-1.9958381652832031,-0.050880432128899145,2.6179466247558594,2,0.03244695342073922,1.461534801468664,38.60314559936523,-3.1159413360744894,39.41720581054688,1.0,39.47270965576172,0.03244695342073922
5824,2003-04-10,38.14986038208008,38.35337829589844,37.69657516479492,37.85383987426758,1305199.0,0.006099013574467627,-1.1515132581910879,-0.42666432074600275,38.42033556980291,58.91846292010124,0.7267376290029404,0.5271069592340538,-0.9153474617737061,0.7113098898531334,11.389131599095345,0.6568031311035156,1.2544636100395792,-0.5841821670532212,-2.069145195610119,0.9007808615036765,-1.3266636813316666,0.1582993472252241,-0.5760210355235458,16.000025376524178,-24.739545762044457,0.7424815142784478,4,0.6753005981445312,-0.6891765594482422,-2.2271041870117188,-0.6059207916259695,1.2580947875976491,3,0.04146466112515279,-1.4186006367716326,37.91859436035156,1.461534801468664,38.60314559936523,-3.1159413360744894,39.41720581054688,0.04146466112515279
5825,2003-04-11,37.798336029052734,38.74190521240234,37.69657516479492,38.29787063598633,1240339.0,-0.009214302477302483,-1.9736736443445881,-1.6875,45.196875347023116,55.760384721809466,1.0785688977108379,1.0305543359482243,-0.5650100468117429,1.0464462542407773,11.646668110289662,1.0453300476074148,1.0421402548815024,-0.9986112594604464,-2.1646156443290536,0.16739312540816087,-1.5816134518947536,-0.4156090670261392,2.876964569091797,4.307791861748696,-39.041846331670214,0.5830021924343042,4,1.3737258911132812,-0.33765220642089844,-1.875579833984375,-0.2543964385986257,1.5448646545410156,4,0.07121878988640895,-1.1515132581910879,38.14986038208008,-1.4186006367716326,37.91859436035156,1.461534801468664,38.60314559936523,0.07121878988640895
5826,2003-04-14,38.57539367675781,38.57539367675781,37.798336029052734,37.798336029052734,891609.0,0.020557985597773776,1.0,-1.5555631920580375,47.98207273106076,52.61152817444929,0.3807021180850967,0.2863945051580856,-1.3622826873352665,0.2617839868679681,11.335608397999511,0.7770576477050781,0.9185492570517226,-0.23311691284179403,-1.3847113000471793,0.9184774743635913,-0.8089141064444902,0.3426802807609022,2.040332412719728,62.82054332109478,17.279915015088704,0.5757971936026929,4,0.5966682434082031,-1.1147098541259766,-2.652637481689453,-1.0314540863037038,0.7123031616210938,0,0.05395682172655336,-1.9736736443445881,37.798336029052734,-1.1515132581910879,38.14986038208008,-1.4186006367716326,37.91859436035156,0.05395682172655336
5827,2003-04-15,39.29694747924805,39.29694747924805,38.29787063598633,38.57539367675781,845018.0,0.018705027576296107,1.7692372760387205,0.9285717792254333,53.48526499135739,50.32959748074326,-0.3144619583756878,-0.4348696557825207,-2.0954871879394403,-0.46547143410774794,10.631241630764473,0.9990768432617188,0.7830718142815272,0.4740983963012724,-0.6950753933420515,1.6432721859445962,-0.11048849852038956,1.0586852911229343,1.2603955917358434,100.0,50.49284338645961,0.5845868948216618,4,-0.12488555908203125,-1.836263656616211,-3.3094358444213867,-1.7530078887939382,0.17576217651367188,1,0.028954830573028723,1.0,38.57539367675781,-1.9736736443445881,37.798336029052734,-1.1515132581910879,38.14986038208008,0.028954830573028723
5828,2003-04-16,38.50138854980469,39.7502326965332,38.47363662719727,39.7502326965332,939821.0,-0.020244802216850988,1.0444441729260037,-1.73077065413347,49.93742210019174,48.50481372266804,0.27833368195400254,0.33871252187793743,-1.309731218676717,0.3071467551437763,10.015741868468563,1.2765960693359304,0.6242468920466138,-0.2964838027954073,-1.4709708954880298,0.8780032898972152,-0.883727349141715,0.2907597435509004,1.9987391630554256,39.18926951411153,-14.218172347840223,0.5872435463463098,4,0.6706733703613281,-1.0407047271728516,-2.5138769149780273,-0.9574489593505788,0.6290473937988352,2,0.05814508563835141,1.7692372760387205,39.29694747924805,1.0,38.57539367675781,-1.9736736443445881,37.798336029052734,0.05814508563835141
5829,2003-04-17,39.15818786621094,39.32469940185547,38.72340393066406,38.72340393066406,677679.0,0.017059107246395255,-1.7659507264687302,-0.34814907583611554,53.97008355573104,47.98862488503529,-0.42618381362049007,-0.32529335889418576,-1.977253745678766,-0.3756537914400866,9.560943231936525,0.8233108520507812,0.38907010151368127,0.3543025970459013,-0.8265732052420844,1.535178399333887,-0.23613530409809158,0.9447404981898941,1.2858687956878754,71.17119961958117,15.048632572358748,0.5904379011439936,4,0.013874053955078125,-1.179464340209961,-3.2238683700561523,-1.6142482757568288,0.6660499572753906,3,0.03519961453798137,1.0444441729260037,38.50138854980469,1.7692372760387205,39.29694747924805,1.0,38.57539367675781,0.03519961453798137
5830,2003-04-21,38.97317123413086,39.50971221923828,38.85291290283203,39.25069427490234,635520.0,-0.00472485174013193,-1.5357103408664148,-0.6383010458341943,54.03226074641636,48.055902205282116,-0.35702334935404423,-0.2123651861800866,-1.8026473301230368,-0.19434508266618167,8.540466607526215,0.65679931640625,0.09985645296340095,0.20813903808593892,-0.8898605253182055,1.3061386014900833,-0.3408607436161333,0.7571388197880111,1.415935797825874,60.189415999906196,4.927094394570084,0.5489997817020734,4,-0.2636432647705078,-0.5087871551513672,-3.038851737976074,-1.4292316436767507,0.7123031616210938,0,0.011155980429072843,-1.7659507264687302,39.15818786621094,1.0444441729260037,38.50138854980469,1.7692372760387205,39.29694747924805,0.011155980429072843
5831,2003-04-22,39.74098205566406,39.78723526000977,38.66790008544922,38.97317123413086,785779.0,0.019701009623276144,1.6021451976924892,-2.766656128438168,55.01692943750938,48.9410305341708,-1.2003010873489828,-0.9187216833972016,-2.562319668259761,-0.9612889822465291,8.518929480463843,1.119335174560554,-0.06876083554652723,0.9070320129394531,-0.25573851964357885,2.069802545522485,0.3256467466479336,1.4884172792309727,0.5942743389494325,96.89443380085399,43.821719915950595,0.5813852662915167,4,-1.0129528045654297,-1.2488460540771484,-3.7488460540771484,-2.197042465209954,-0.7400588989257812,1,-0.01000934932894093,-1.5357103408664148,38.97317123413086,-1.7659507264687302,39.15818786621094,1.0444441729260037,38.50138854980469,-0.01000934932894093
5832,2003-04-23,39.96299743652344,40.17576217651367,39.40795516967773,39.72248077392578,862422.0,0.005586560003685959,1.3055670103092998,0.3132498993923797,49.87437251011496,49.768401887689734,-1.3512325445484166,-1.107926458149855,-2.7749400368545736,-1.168139410920368,8.605161651343407,0.7678070068359446,-0.16759157339033948,1.0721555709838881,-0.1954243784611478,2.339735520428924,0.43836559626137017,1.705945545706406,0.319485333493688,87.50005602843551,37.578121312074956,0.6337899747225184,4,-1.0268287658691406,-1.1378364562988281,-3.6077709197998047,-2.419057846069329,0.3607749938964844,2,-0.016898146822374005,1.6021451976924892,39.74098205566406,-1.5357103408664148,38.97317123413086,-1.7659507264687302,39.15818786621094,-0.016898146822374005
5833,2003-04-24,39.60221862792969,39.97224807739258,39.13043594360352,39.96299743652344,1207909.0,-0.00902782152832271,3.438999859191723,-1.5000158604282317,53.07484935856795,51.39668119755252,-0.8118958266850171,-0.7222490812368108,-2.3932571551107316,-0.8195452192107169,8.481417359878385,0.8418121337890554,-0.23205904081726203,0.6720613479614244,-0.6339275322471494,1.978050228169998,0.019066907857137494,1.3250557880657112,0.6285459899829959,61.96312965338231,13.55180287838499,0.6529944401042879,4,-0.6660499572753906,-0.7770576477050781,-2.925530433654785,-2.058279037475579,0.8880691528320312,3,-0.0032702453714710256,1.3055670103092998,39.96299743652344,1.6021451976924892,39.74098205566406,-1.5357103408664148,38.97317123413086,-0.0032702453714710256
5834,2003-04-25,38.16836166381836,39.60221862792969,37.98334884643555,39.60221862792969,1745599.0,-0.03620648069197041,1.258063142996246,3.9743380984604975,41.905853979784936,51.031012156748275,0.6982946813469013,0.7216498999099343,-0.9439906928462705,0.5768270332997005,7.924632106087906,1.6188697814941406,-0.223124118670043,-0.7446817398071275,-2.0824026984847492,0.5930392188704943,-1.4135422191459384,-0.07582126046831661,2.0117191650319697,8.438774515944933,-35.046169720752474,0.6688604793388105,4,0.8186874389648438,0.65679931640625,-1.491673469543457,-0.6244220733642507,1.8871421813964915,4,0.02520606695825678,3.438999859191723,39.60221862792969,1.3055670103092998,39.96299743652344,1.6021451976924892,39.74098205566406,0.02520606695825678
5835,2003-04-28,39.04718017578125,39.11193466186523,38.25161743164063,38.32562255859375,1146076.0,0.02302479000024693,1.0217389355541415,-0.5032284497322262,47.91667919522816,51.023746208322436,0.017046905844559035,-0.12188920923998126,-1.799852262599174,-0.33504186840217187,7.528059673892944,0.9435729980468679,-0.09139533087952856,0.10777225494384624,-1.2180548880842252,1.4335993979719177,-0.555141316570186,0.7706858264578784,1.0832305397879693,48.52330145738506,5.835308324122707,0.6629135715140352,4,0.032375335693359375,-0.22201919555664062,-2.328864097595215,-1.5032405853271413,1.5541152954101562,0,0.019900480500946394,1.258063142996246,38.16836166381836,3.438999859191723,39.60221862792969,1.3055670103092998,39.96299743652344,0.019900480500946394
5836,2003-04-29,39.40795516967773,39.62072372436523,38.94541931152344,39.30619812011719,1287255.0,0.00923946344581994,1.5613953858508527,0.14102414989002568,54.774967091981324,51.16704644172509,-0.2382657630130467,-0.41889817171231414,-2.1392674049581046,-0.7169131583935879,7.881070182627252,0.6753044128417898,0.07370494794113824,0.4144306182861257,-0.8941536325335449,1.7230148691057963,-0.23986150712370602,1.0687227436959574,0.6737788348760034,64.97891176347736,16.85859706803393,0.6542921254098338,4,-0.3283996582031179,-0.5827941894531179,-2.2918596267700124,-1.8778915405273366,0.9250717163086009,1,0.007042213301332589,1.0217389355541415,39.04718017578125,1.258063142996246,38.16836166381836,3.438999859191723,39.60221862792969,0.007042213301332589
5837,2003-04-30,39.84273910522461,40.13875961303711,39.20444107055664,39.50046157836914,1374059.0,0.011032897638937333,1.0,3.3636738519215097,61.7647045103519,52.48118893174289,-0.6565283214822131,-0.8230213522024314,-2.5299019018378885,-1.1797848170130933,8.649495528247487,0.9343185424804688,0.2262149362841015,0.8029609680175795,-0.5586548435843213,2.1645767796194804,0.12215306221663269,1.4837688738185264,-2.1461639404296875,86.2661673403796,31.742100001794512,0.6808079058009497,4,-0.76318359375,-1.017578125,-2.7266435623168945,-2.363554000854492,0.4162788391113281,2,-0.021128465747876746,1.5613953858508527,39.40795516967773,1.0217389355541415,39.04718017578125,1.258063142996246,38.16836166381836,-0.021128465747876746
5838,2003-05-01,39.54671478271485,39.84273910522461,38.6401481628418,39.84273910522461,1044138.0,-0.007429818560615531,7.124946843468512,-0.8648663709515428,58.473616517694175,52.98158148307213,-0.21973878541106728,-0.5915701775684497,-2.167206980230155,-0.9038106433919708,8.302860388533803,1.2025909423828125,0.3063029098606691,0.5286758422851605,-0.7825858196401327,1.8399375042104538,-0.12695498867748256,1.1843066732478036,-1.801295928955085,72.53215769837989,12.592462438468502,0.6556308309626457,5,-0.4671592712402415,-0.7215538024902415,-2.1715993881225657,-2.0675296783447337,-0.4070281982421946,3,0.01964910744102344,1.0,39.84273910522461,1.5613953858508527,39.40795516967773,1.0217389355541415,39.04718017578125,0.01964910744102344
5839,2003-05-02,39.87049102783203,40.11100769042969,39.50971221923828,39.54671478271485,1832403.0,0.008187184369071732,-2.023246000997353,-1.093748791897014,62.612594413988965,53.934951890580194,-0.482599607584028,-0.9072169414244229,-2.4051591844568776,-1.2540817580283985,8.465549639392332,0.6012954711914062,0.2994304577064497,0.8177619934082045,-0.5467985153048147,2.182322502121224,0.13548173905169136,1.5000422477647177,-2.077205358886715,85.78439993288897,18.030718706422604,0.6822802543565104,5,-0.7909355163574219,-1.0453300476074219,-2.2525453567504883,-2.391305923461914,-0.6660499572753906,4,0.015545250057167115,7.124946843468512,39.54671478271485,1.0,39.84273910522461,1.5613953858508527,39.40795516967773,0.015545250057167115
5840,2003-05-05,39.87049102783203,40.19426345825195,39.555965423583984,40.05550384521485,1683009.0,0.0,1.760016494845361,-0.5714218389179854,58.70645643412317,54.344899334648396,-0.3821122899981262,-0.9232222652326314,-2.327407067944229,-1.2768575370154736,8.779841464729628,0.6382980346679688,0.3881555958617682,0.7978729248046861,-0.6035594265886459,2.199305276198018,0.09715674910801653,1.4985891005013556,-2.0302958800048785,79.1667689407514,10.343393224464108,0.7007161756966661,5,-0.7816848754882812,-1.0453300476074219,-2.2386693954467773,-2.419057846069336,-0.971324920654304,0,0.004640344591032797,-2.023246000997353,39.87049102783203,7.124946843468512,39.54671478271485,1.0,39.84273910522461,0.004640344591032797
5841,2003-05-06,39.9537467956543,40.222015380859375,39.72248077392578,39.82423782348633,1057326.0,0.002088155065964603,-2.0,-0.6999999999999731,54.82992479751885,54.89551625547105,-0.48278330064646724,-1.0163284250622127,-2.3133414552335267,-1.38795360871039,8.313260196048983,0.49953460693359375,0.3965538315921364,0.8543016433715849,-0.5946408597293029,2.3032441464724727,0.12983039182114453,1.5787728949220252,-2.019388915410154,83.04101746660653,17.411051508494168,0.7244712515504433,5,-0.8510646820068359,-1.1285858154296875,-1.8686408996582031,-2.5485668182373047,-0.730804443359375,1,0.016207458060167212,1.760016494845361,39.87049102783203,-2.023246000997353,39.87049102783203,7.124946843468512,39.54671478271485,0.016207458060167212
5842,2003-05-07,39.47270965576172,40.05550384521485,39.34320068359375,39.96299743652344,1125645.0,-0.012039850538996255,1.109588422039677,-3.785743740795287,57.48927313819683,55.38600778654092,-0.0878451680391592,-0.4920322609477381,-1.742442950955052,-0.9438926420652791,8.504466749883457,0.7123031616211009,0.4103747745294015,0.3297863006591797,-1.1085987113420117,1.768171312660371,-0.389406205341416,1.0489788066597754,-1.4010923254806613,52.63156625518174,-15.667858747133948,0.7191925060005943,5,-0.3700275421142578,-0.3006477355957031,-1.6743755340576172,-2.1415348052978516,-0.10175704956054688,2,0.021795241262314358,-2.0,39.9537467956543,1.760016494845361,39.87049102783203,-2.023246000997353,39.87049102783203,0.021795241262314358
5843,2003-05-08,39.1489372253418,39.82423782348633,38.917667388916016,39.48196029663086,708920.0,-0.008202437411657715,-1.2790670911810964,0.6792399981326736,49.92481258956603,56.277003187627706,0.18424258325925535,-0.07521592996241111,-1.3202809233428496,-0.6454700365824806,8.699351847857809,0.9065704345703125,0.34747865298759706,-0.055503273010252485,-1.373626887853618,1.262620341833113,-0.7145650804319317,0.6035585344114267,-0.9482960120260415,17.730685204736684,-48.131543047157265,0.6590618074216817,5,0.08787918090820312,0.02312469482421875,-1.3506031036376953,-1.8593921661376882,0.906566619873054,3,0.028355321949214085,1.109588422039677,39.47270965576172,-2.0,39.9537467956543,1.760016494845361,39.87049102783203,0.028355321949214085
5844,2003-05-09,39.73173141479492,39.77798461914063,39.08418273925781,39.21369171142578,914094.0,0.014886590307638503,1.2727255687249392,-1.5555670103092782,55.79097822136488,57.151925301642905,-0.17150136821744866,-0.5622508341924899,-1.810796010349037,-1.2420631642753506,8.904768778689318,0.6938018798828196,0.32967426016473667,0.4481973648071289,-0.7909591857509142,1.687353915365172,-0.1713809104718962,1.067775640086154,-1.4098077514265484,62.41156738134163,-3.9960480435355805,0.6195782752790218,5,-0.30064964294433594,-0.5596694946289062,-1.7830724716186523,-2.442186355590813,1.026824951171875,4,-0.014901057901086201,-1.2790670911810964,39.1489372253418,1.109588422039677,39.47270965576172,-2.0,39.9537467956543,-0.014901057901086201
5845,2003-05-12,40.49028778076172,40.88806533813477,39.41720581054688,39.77798461914063,1206072.0,0.01909195343257397,-1.0516071704116965,1.3749972386064766,55.7284223959834,57.25786477986536,-0.7865383963669359,-1.1687129798198654,-2.472917058900933,-2.033780728950987,9.695269127705409,1.4708595275878906,0.3284455813413132,1.0721561431884794,-0.06864493624077994,2.2129572226177388,0.5017556034738462,1.6425566829031126,-2.054358614343883,79.81232382368401,16.548048234493308,0.5704005397146311,5,-0.7261810302734375,-1.211843490600586,-2.541628837585449,-3.2469940185546804,-1.1193351745605469,0,-0.03175691704557426,1.2727255687249392,39.73173141479492,-1.2790670911810964,39.1489372253418,1.109588422039677,39.47270965576172,-0.03175691704557426
5846,2003-05-13,40.65679931640625,40.860313415527344,40.37927627563477,40.49028778076172,1189532.0,0.004112382123488967,-1.4761614892197061,0.23376498184505873,55.349495510419224,56.545063779872834,-0.846265743565688,-1.2345938893838309,-2.543543432655099,-2.218494288198812,10.528489097851581,0.481037139892571,0.5569360229054041,1.1345973968505874,-0.06094314282848501,2.3301379365296597,0.5368271270110512,1.7323676666901235,-2.0246992562510613,88.262978967258,26.90505657271912,0.597770269839536,5,-0.8926925659179688,-1.3783550262451172,-2.7081403732299805,-3.4135055541992116,-1.6373748779296875,1,-0.043230978305743406,-1.0516071704116965,40.49028778076172,1.2727255687249392,39.73173141479492,-1.2790670911810964,39.1489372253418,-0.043230978305743406
5847,2003-05-14,40.43478393554688,40.70305252075195,40.21276473999024,40.70305252075195,877448.0,-0.005460719598991637,2.655200853181604,-1.6111111111110685,56.559787443795315,56.33241610499519,-0.5938910074823056,-0.9728420548172139,-2.203282610580267,-1.9978410198122134,10.71105411902482,0.49028778076171164,0.6726006820621109,0.8556901931762795,-0.4014234094903415,2.1128037958429005,0.227133391842969,1.48424699450959,-1.6222066531533272,76.99543877582637,15.064938964451983,0.6285568013333118,5,-0.5319175720214915,-1.1563396453857493,-2.2918615341186594,-2.9972267150878977,-1.1008338928222727,2,-0.029970274731370816,-1.4761614892197061,40.65679931640625,-1.0516071704116965,40.49028778076172,1.2727255687249392,39.73173141479492,-0.029970274731370816
5848,2003-05-15,40.74005508422852,40.88806533813477,40.42553329467773,40.47178649902344,793670.0,0.007549716332557743,-1.564102564102542,-1.000000000000053,74.64539214510717,57.66939363067499,-0.7957688772538916,-1.1613412033488473,-2.390287504390294,-2.3022698534886885,10.603773378906132,0.46253204345704546,0.7046257943821814,1.0490280151367273,-0.2026984355690047,2.3007544658424592,0.4231647897838613,1.6748912404895933,-1.7614387573756716,91.79490649788427,22.14390602566165,0.6258632253528668,5,-0.8371887207031321,-1.46161079406739,-2.5971326828003,-3.3024978637695384,-2.294170379638679,3,-0.03360580821986581,2.655200853181604,40.43478393554688,-1.4761614892197061,40.65679931640625,-1.0516071704116965,40.49028778076172,-0.03360580821986581
5849,2003-05-16,40.53654098510742,40.93431854248047,40.33302688598633,40.749305725097656,662977.0,-0.004995430141180313,1.0634920634920635,-0.7931034482758411,66.39511338469335,58.523688847405,-0.5451703305793387,-0.8951653340736954,-2.055013643660942,-2.119471911869759,10.448880524217403,0.6012916564941406,0.6326651064485773,0.7765962600708036,-0.5030726165213721,2.0562651366629794,0.1367618217747122,1.416430698366895,-1.4051687373520139,73.78061965994627,1.3969157527942855,0.6398344382960889,5,-0.6105480194091797,-1.2210941314697266,-2.393618583679199,-3.0989837646484375,-1.8871421813964844,4,-0.011866753506898808,-1.564102564102542,40.74005508422852,2.655200853181604,40.43478393554688,-1.4761614892197061,40.65679931640625,-0.011866753506898808
5850,2003-05-19,39.40795516967773,40.53654098510742,39.40795516967773,40.53654098510742,740053.0,-0.027841196806711266,1.0000000000000127,5.30438368444647,50.0,57.98703053656958,0.5709460046048918,0.28212838776385496,-0.8235554602329316,-1.0129100437487821,9.865325372040754,1.1285858154296946,0.5877224101571485,-0.3737287521362376,-1.6111969933213217,0.8637394890488466,-0.9924628727287796,0.2450053684563045,-0.09628829244981318,0.0,-70.291571860124,0.6187341205925403,5,0.5180377960205149,-0.09250831604003196,-1.2650327682495046,-1.970397949218743,-1.2673454284667898,0,0.034272298333517304,1.0634920634920635,40.53654098510742,-1.564102564102542,40.74005508422852,2.655200853181604,40.43478393554688,0.034272298333517304
5851,2003-05-20,39.34320068359375,39.9537467956543,38.98242568969727,39.76873397827149,1036355.0,-0.0016431831036440858,1.4418583463996637,0.37705001149223655,44.943808945007426,56.59309007065964,0.6034454935857099,0.33260704837768174,-0.64143831061768,-0.9666438625750828,9.175423151060494,0.9713211059570241,0.4723193736150435,-0.4185941696166964,-1.671507048094746,0.8343187088613533,-1.0450506088557177,0.2078622696223249,1.5911178588867188,18.483340075867876,-47.730880438526114,0.6264564392390238,5,0.5827922821044922,0.023126602172851562,-1.0268278121948242,-1.9056434631347656,-0.8603134155273438,1,0.0007053803992869145,1.0000000000000127,39.40795516967773,1.0634920634920635,40.53654098510742,-1.564102564102542,40.74005508422852,0.0007053803992869145
5852,2003-05-21,39.287696838378906,39.54671478271485,38.88066482543945,39.11193466186523,779401.0,-0.0014107607985740511,-1.0869435297352115,-0.41303977552869175,47.24410791083078,56.295233995244615,0.7039759488782096,0.3530248324717391,-0.45218402444928785,-0.9325020730822899,8.172398342293139,0.6660499572753977,0.39892064742112154,-0.4403329849243178,-1.7067403059673651,0.8260743361187295,-1.0735366454458415,0.19287067559720583,1.6075838470459018,19.819895124574398,-43.71166026104197,0.6332036605215232,5,0.6197948455810547,0.17113685607910156,-0.9713239669799805,-1.8501396179199219,-1.2950973510742188,2,-0.006828407402092229,1.4418583463996637,39.34320068359375,1.0000000000000127,39.40795516967773,1.0634920634920635,40.53654098510742,-0.006828407402092229
5853,2003-05-22,39.47270965576172,39.713226318359375,39.04718017578125,39.26919555664063,801237.0,0.0047091795211084975,-1.0571428571428572,1.157894736842018,45.63892164981222,55.16722770951654,0.6366730749110374,0.16634041025663748,-0.4958548985491831,-1.1256105824618317,7.375736747980715,0.666046142578125,0.3597868659215635,-0.2488447189331069,-1.519278705340298,1.0215892674740843,-0.884061712136706,0.38637227427049226,1.3419863952636746,28.82885393041369,-30.570611416275224,0.635216993203597,5,0.4347820281982422,-0.013875961303710938,-1.156336784362793,-2.0351524353027344,-0.9898223876953125,3,-0.003515330319281862,-1.0869435297352115,39.287696838378906,1.4418583463996637,39.34320068359375,1.0000000000000127,39.40795516967773,-0.003515330319281862
5854,2003-05-23,39.13043594360352,39.32469940185547,38.92692184448242,39.31544876098633,1619446.0,-0.008671148120895089,2.909090909090909,-0.909090909090906,42.45282064648656,53.69216084846134,0.9886504001941248,0.615966825043607,-0.07056121244291802,-0.7969023025494479,7.803832131178572,0.5457878112792969,0.3275310184657485,-0.6392221450805593,-1.720862808936097,0.4424185187749785,-1.1800424770083282,-0.0984018131527904,1.6068988583984307,15.083925008869803,-40.08777034104482,0.5408203319277676,5,0.7770557403564382,0.3283977508544851,-0.814063072204597,-1.6928787231445384,-0.6290473937988352,4,-0.017494086700191258,-1.0571428571428572,39.47270965576172,-1.0869435297352115,39.287696838378906,1.4418583463996637,39.34320068359375,-0.017494086700191258
5855,2003-05-27,39.82423782348633,39.89824295043945,38.74190521240234,39.09343338012695,1286174.0,0.017730491959832673,1.631584887314667,-3.9500206185568527,48.825508231474856,52.96727337302307,0.21281316630068403,-0.017533943854630252,-0.6742533807715105,-1.5014068540502308,8.053612094281165,1.1563377380371165,0.40104925052240503,0.015726852416989345,-1.0110780724813608,1.0425317773153395,-0.4976756100321893,0.529129314866168,0.8388301794531259,89.31304438155743,36.11066118070882,0.5134024624491764,5,0.013874053955078125,-0.3654041290283203,-1.248845100402832,-2.3866806030273438,-0.9620742797851562,1,-0.029500602748071425,2.909090909090909,39.13043594360352,-1.0571428571428572,39.47270965576172,-1.0869435297352115,39.287696838378906,-0.029500602748071425
5856,2003-05-28,39.68547439575195,39.86124038696289,39.555965423583984,39.77798461914063,935389.0,-0.0034843963203871064,1.3571375973844273,-0.12658683759970907,52.057235974832935,52.46698987647169,0.22272657288662145,0.15081912489462468,-0.5032883654590066,-1.3713075289620633,7.845108028808792,0.30527496337890625,0.38456226295046037,-0.1369125366210966,-1.1483109310625466,0.8744858578203534,-0.6426117338418251,0.36878666059963194,0.8623238397552768,81.59979150653038,27.155118850061214,0.5056991972207255,5,0.15263748168945312,-0.2266407012939453,-1.0985183715820312,-2.2479171752929688,-1.0545768737792969,2,-0.0389277104044492,1.631584887314667,39.82423782348633,2.909090909090909,39.13043594360352,-1.0571428571428572,39.47270965576172,-0.0389277104044492
5857,2003-05-29,39.00092315673828,39.81498718261719,38.9361686706543,39.75948333740234,1163805.0,-0.017249415546534252,1.0212764090685758,8.199744340438864,48.66217933644426,49.5799662310647,0.762701355659452,0.8106314942070014,0.18470177693465928,-0.6986027461843065,7.384349711972607,0.8788185119628906,0.29090223826027284,-0.7793729782104464,-1.855218565106533,0.2964726086856402,-1.317295771658486,-0.24145018476240665,1.4385214973826521,22.39985220716117,-35.173312623491896,0.5379227934480425,5,0.837188720703125,0.45791053771972656,-0.3908405303955078,-1.5633659362792969,0.286773681640625,3,-0.013282657094807027,1.3571375973844273,39.68547439575195,1.631584887314667,39.82423782348633,2.909090909090909,39.13043594360352,-0.013282657094807027
5858,2003-05-30,40.32377243041992,40.37927627563477,39.17668914794922,39.22294235229492,1493834.0,0.03391840927368128,-1.0155038264083027,-1.4512099450848002,54.71974104678505,48.28270263796378,-0.698904778778946,-0.47539125068978905,-1.1189677220841432,-2.0478825152728533,7.272218952377041,1.3783531188964915,0.21159594204556953,0.5046234130859375,-0.5916355851960802,1.6008824113679552,-0.04350608605507489,1.0527529122269499,-1.5818672180175852,96.6101852865729,38.01118465364547,0.5481294991410096,5,-0.6845493316650391,-0.8649387359619141,-1.4431076049804688,-2.8862152099609375,-0.9343185424804688,4,-0.05781138030023736,1.0212764090685758,39.00092315673828,1.3571375973844273,39.68547439575195,1.631584887314667,39.82423782348633,-0.05781138030023736
5859,2003-06-02,40.49028778076172,40.72155380249024,40.39778137207031,40.51803970336914,937984.0,0.004129458637063932,-2.043478260869632,-0.025209996673320027,50.0,48.28270263796378,-0.9752266224070425,-0.6251436251187101,-1.2651659381385798,-2.2380605209727022,7.049914698223879,0.3977813720703196,0.13783530337278904,0.6401489257812472,-0.49651811760566034,1.7768159691681547,0.07181540408779341,1.208482447474701,-1.71563514709473,88.3178245428774,31.063666545725923,0.5683335216934547,6,-0.7585582733154297,-1.031454086303711,-1.6096229553222656,-3.0527305603027344,-1.5911216735839915,0,-0.04957733379334228,-1.0155038264083027,40.32377243041992,1.0212764090685758,39.00092315673828,1.3571375973844273,39.68547439575195,-0.04957733379334228
5860,2003-06-03,40.05550384521485,40.49028778076172,39.77798461914063,40.49028778076172,981872.0,-0.01073798086842559,2.2765845441145176,15.666804123711085,44.945564759210036,48.28289772843074,-0.4905105808474275,-0.18528813102420116,-0.8376613734484337,-1.8102103549629405,6.702095788630058,0.7123031616210866,-0.08725144656180106,0.19611434936523864,-0.944255482323598,1.3364841810540753,-0.37407056647918324,0.7662992652096605,-1.2029751647949354,62.69432598049705,8.975816961832912,0.5701849158444184,6,-0.3237743377685618,-0.462535858154304,-1.1493988037109446,-2.6179466247558665,-1.3783531188964915,1,-0.03879904498057696,-2.043478260869632,40.49028778076172,-1.0155038264083027,40.32377243041992,1.0212764090685758,39.00092315673828,-0.03879904498057696
5861,2003-06-04,40.601295471191406,40.61054611206055,40.00925064086914,40.13875961303711,882528.0,0.013625883426298557,1.499996034924386,-1.0638292272057448,51.32742555469049,48.7365996888596,-0.9376811230564996,-0.7168319843355562,-1.3398067252585264,-2.378738927507513,6.260661239968349,0.6012954711914062,-0.22940651900632503,0.7095285415649428,-0.4779199516103816,1.8969770347402672,0.11580429497728062,1.303252788152605,-1.6740057858886743,93.26429187997263,40.734933334389545,0.593724246587662,6,-0.8695659637451172,-0.8140621185302734,-1.6489372253417969,-3.163738250732422,-2.0814056396484375,2,-0.04283439499422459,2.2765845441145176,40.05550384521485,-2.043478260869632,40.49028778076172,-1.0155038264083027,40.32377243041992,-0.04283439499422459
5862,2003-06-05,40.33302688598633,40.54579162597656,40.10175704956055,40.42553329467773,895284.0,-0.00660738979118114,1.6666895761741123,-0.19999835052905243,46.73592501498959,48.85848895165709,-0.5649492998064858,-0.4013851171382754,-1.0450204731624382,-2.129532891402775,6.229732249686094,0.4995384216308594,-0.20401647127017952,0.39824409484863565,-0.7876160373327963,1.5841042270300676,-0.1946859712420803,0.9911741609393516,-1.3339666359960987,74.8504236043031,26.16065809472228,0.5929300660907151,6,-0.6012973785400391,-0.5457935333251953,-1.3806686401367188,-2.8954696655273438,-1.7576332092285156,3,-0.0422018751239589,1.499996034924386,40.601295471191406,2.2765845441145176,40.05550384521485,-2.043478260869632,40.49028778076172,-0.0422018751239589
5863,2003-06-06,40.25901794433594,40.82331085205078,40.23126602172852,40.56429290771485,1142509.0,-0.0018349463792936005,-2.28203772627314,3.3000412371137324,47.72725710726136,49.44453744729873,-0.41088140764880166,-0.25291467786022537,-0.9445088967117883,-2.0805278738184967,6.591169933190725,0.5920448303222585,-0.1393236227172281,0.26873111724853516,-0.8650298733781128,1.402492107875183,-0.29814937806478525,0.8356116125618556,-1.191057952245707,46.01753118317203,0.4808698130080913,0.5668804953133231,6,-0.476409912109375,-0.4717845916748047,-1.3066596984863281,-2.821460723876953,-1.9056396484375,4,-0.024126795822491887,1.6666895761741123,40.33302688598633,1.499996034924386,40.601295471191406,2.2765845441145176,40.05550384521485,-0.024126795822491887
5864,2003-06-09,39.139686584472656,39.81498718261719,38.94541931152344,39.63922119140625,1764516.0,-0.027803245509140928,1.0434778711082824,1.6363431884637112,47.79971027823931,49.33055989693923,0.7933269559772569,0.8640903347469902,0.19870610387785348,-0.9941447909171686,7.329580746179251,1.3135986328125,-0.10753864412172476,-0.82099800109863,-2.012623201872927,0.37062719967566693,-1.4168106014857784,-0.22518540071148152,1.683624267578125,10.344967680863252,-39.26009951359987,0.5958126003871468,6,0.7400531768798828,0.69842529296875,-0.18732833862304688,-1.7021293640136719,-0.86956787109375,0,0.006381433405904691,-2.28203772627314,40.25901794433594,1.6666895761741123,40.33302688598633,1.499996034924386,40.601295471191406,0.006381433405904691
5865,2003-06-10,39.20444107055664,39.62997055053711,39.08418273925781,39.31544876098633,1454594.0,0.0016544456978271338,-2.1052631578947367,0.2222222222222222,48.861919109434105,48.97552468967268,0.7056110761701149,0.7357884304740594,0.15878191880896253,-1.0789549930983355,7.076244650975971,0.5457878112792969,-0.0768740707939699,-0.6919511795043931,-1.9018763674796162,0.51797400847083,-1.296913773492001,-0.08698858551678512,1.6188697814941406,13.793222528733764,-38.10656290869389,0.6049625939876102,6,0.6752986907958984,0.6336708068847656,-0.25208282470703125,-1.7668838500976562,-0.10175704956054688,1,-0.007786744436159898,1.0434778711082824,39.139686584472656,-2.28203772627314,40.25901794433594,1.6666895761741123,40.33302688598633,-0.007786744436159898
5866,2003-06-11,38.89916610717773,39.22294235229492,38.57539367675781,39.22294235229492,2438628.0,-0.007786744436159898,2.9999764362128283,2.916701030927899,46.93876569599786,48.78403428517864,0.9919306213153831,0.9514138924834654,0.49211458149216725,-0.8044292504904504,6.9748113637773415,0.6475486755371094,-0.0028882662217526445,-0.9093444824218793,-2.1418338256834133,0.32314486083965477,-1.5255891540526463,-0.29309981079111225,1.8865869140625051,14.403218854258624,-39.8378852050416,0.6162446716307671,6,0.8001861572265696,0.8556900024414134,0.05781745910645242,-1.461608886718743,1.7946357727050852,2,-0.005707458618718353,-2.1052631578947367,39.20444107055664,1.0434778711082824,39.139686584472656,-2.28203772627314,40.25901794433594,-0.005707458618718353
5867,2003-06-12,39.22294235229492,40.12950897216797,38.66790008544922,38.99167251586914,1564964.0,0.00832347521859722,-2.326318713754905,-0.7142890805410089,48.0741933377531,48.0456400952862,0.7855709276433274,0.5609549781130596,0.18165053838764322,-1.149260234841634,6.682277311865259,1.46160888671875,-0.008835391945723359,-0.5249761581420884,-1.7469362975991345,0.6969839813149576,-1.135956227870615,0.08600391158643816,1.4743962951660166,28.806607407709095,-27.46551576421055,0.6109800697285239,6,0.476409912109375,0.5319137573242188,-0.2590208053588867,-1.7853851318359375,2.238666534423828,3,-0.017924522705034085,2.9999764362128283,38.89916610717773,-2.1052631578947367,39.20444107055664,1.0434778711082824,39.139686584472656,-0.017924522705034085
5868,2003-06-13,39.37095260620117,39.38020324707031,38.75115585327149,39.1489372253418,1853807.0,0.003773563252263079,4.230800951625635,0.959984165209646,51.9117507938086,48.25805685015382,0.5455611538658829,0.3216047748056212,0.014651136885518667,-1.304532319717815,6.19064593189301,0.629047393798821,-0.023108289587952413,-0.30851078033447266,-1.4469938429769797,0.8299722823080344,-0.8777523116557262,0.2607307509867809,1.2415082424316424,51.190470346242776,-9.86654408225617,0.5692415313212534,6,0.328399658203125,0.38390350341796875,-0.2335805892944336,-1.9333953857421875,2.3496780395507812,4,-0.020206748294885113,-2.326318713754905,39.22294235229492,2.9999764362128283,38.89916610717773,-2.1052631578947367,39.20444107055664,-0.020206748294885113
5869,2003-06-16,40.05550384521485,40.07400512695313,39.36170196533203,39.4449577331543,1378275.0,0.017387215540877188,1.1999988218036743,2.750017182130616,51.84092914616725,49.02420844870462,-0.23149411984844193,-0.422493823855028,-0.6553808321783592,-1.9826898615207469,5.6633732390793075,0.7123031616211009,0.057286215528428386,0.4000923156738381,-0.6810315711588046,1.4812162025064808,-0.14046962774248328,0.9406542590901594,0.47547431654296446,95.23811861502935,36.19566936464609,0.5405619434163221,6,-0.356151580810554,-0.30064773559571023,-0.851064682006843,-2.6179466247558665,1.5818710327148366,0,-0.042494173981530214,4.230800951625635,39.37095260620117,-2.326318713754905,39.22294235229492,2.9999764362128283,38.89916610717773,-0.042494173981530214
5870,2003-06-17,40.7585563659668,40.83256149291992,39.99074935913086,40.42553329467773,1582908.0,0.017551957989811573,2.5000158604282317,0.5454511374499431,57.83784115124335,49.74758795943272,-0.921205513448804,-1.074252155516291,-1.3449882811451133,-2.683467114952677,6.128171708174455,0.8418121337890625,0.01335088938994744,1.0356147766113253,-0.144610427523439,2.2158399807460896,0.4455021745439467,1.6257273786787039,-2.1831626892089844,96.7213280987252,38.857886286467945,0.5901126020673818,6,-1.0545787811279297,-1.0037002563476562,-1.456984519958496,-3.297872543334961,1.239593505859375,1,-0.06105313520539024,1.1999988218036743,40.05550384521485,4.230800951625635,39.37095260620117,-2.326318713754905,39.22294235229492,-0.06105313520539024
5871,2003-06-18,39.37095260620117,40.76780700683594,39.139686584472656,40.76780700683594,2129894.0,-0.034044477613644486,1.3311240192584461,-4.194467353951801,52.45098955788143,50.38259513086515,0.3056644552231873,0.33258933921782585,0.04200301032075515,-1.2862723148763067,5.864726943864245,1.6281204223632812,-0.04497716739993507,-0.3533765792846708,-1.5317857977740772,0.8250326392047356,-0.942581188529374,0.23582802996003238,-0.7504155731201152,32.47863699724911,-28.63678215915958,0.5892046092447019,6,0.3330249786376953,0.38390350341796875,0.15032291412353516,-1.8038864135742188,3.8575401306152344,2,-0.00681387082218643,2.5000158604282317,40.7585563659668,1.1999988218036743,40.05550384521485,4.230800951625635,39.37095260620117,-0.00681387082218643
5872,2003-06-19,39.01942443847656,39.68547439575195,38.98242568969727,39.38020324707031,1169426.0,-0.008928617278852413,-2.2340709284574407,0.2582794659413344,40.08439919799882,49.53338869650265,0.5042945148631901,0.6988174429877745,0.4150649028123041,-0.9115905663858968,5.50865984790134,0.7030487060546804,-0.04772699961128524,-0.6914911270141602,-1.8966313242602766,0.5136490702319563,-1.2940612256372148,-0.0889210283911055,-0.3546469161987318,12.888818022535203,-41.93003182787433,0.602570098623058,6,0.6845531463623047,0.7354316711425781,0.5018510818481445,-1.4523582458496094,3.4782638549804688,3,0.04291138235640313,1.3311240192584461,39.37095260620117,2.5000158604282317,40.7585563659668,1.1999988218036743,40.05550384521485,0.04291138235640313
5873,2003-06-20,39.33395004272461,39.59296798706055,39.01017761230469,39.18593978881836,1277742.0,0.008060744328609148,-1.3333333333333333,-0.4102520724073761,41.40302792930407,48.822646213287626,0.05000719513650154,0.3935403226894749,0.14824032592080272,-1.2068068943496186,5.338339345012662,0.5827903747558594,-0.13855928294046294,-0.3700275421142578,-1.5825171071047492,0.8424620228762336,-0.9762723246095035,0.2362172403809879,-0.625816841033938,18.99992164980732,-30.276932636711237,0.606244782495244,6,0.3700275421142578,0.42090606689453125,0.25670528411865234,-1.7668838500976562,3.5707664489746094,4,0.05409217334346206,-2.2340709284574407,39.01942443847656,1.3311240192584461,39.37095260620117,2.5000158604282317,40.7585563659668,0.05409217334346206
5874,2003-06-23,38.445884704589844,39.34320068359375,38.15911102294922,39.33395004272461,1483781.0,-0.022577578330428283,1.6122507374258892,-6.000025773195876,38.78867814638227,47.70339721739298,0.9267663908711654,1.2940372255383465,1.0672152506828922,-0.305286543112949,5.310526170771379,1.1840896606445312,-0.20598145131458523,-1.223865318298337,-2.5388429367520047,0.09111230015533067,-1.8813541275251708,-0.5663765090715032,2.386676788330078,10.726725064174,-35.33055362267821,0.6574888092268354,6,1.0499515533447266,1.100830078125,1.144770622253418,-0.8788185119628906,4.283069610595703,0,0.08517806174378806,-1.3333333333333333,39.33395004272461,-2.2340709284574407,39.01942443847656,1.3311240192584461,39.37095260620117,0.08517806174378806
5875,2003-06-24,38.64939880371094,38.96392059326172,38.445884704589844,38.445884704589844,1838781.0,0.00529352102792946,-4.090909090909091,-0.22916568227799708,35.723955211970875,46.45730716361221,0.7110100515441644,1.0519271301719755,0.908945292876794,-0.4952072574918276,5.858401331056783,0.518035888671875,-0.28176169168699516,-0.9616092681884751,-2.3504199630853932,0.42720142670844297,-1.6560146156369342,-0.2672039207400161,2.12969367980957,18.79436253937244,-20.412014642831732,0.6944053474484574,6,0.8464374542236328,0.8464374542236328,0.9713211059570312,-1.0592060089111328,4.347827911376953,1,0.07730976850102667,1.6122507374258892,38.445884704589844,-1.3333333333333333,39.33395004272461,-2.2340709284574407,39.01942443847656,0.07730976850102667
5876,2003-06-25,38.14060974121094,38.70490264892578,37.937095642089844,38.64939880371094,1085540.0,-0.013164216734236733,1.4776090007139515,-2.5000187441424555,34.50979631153929,44.950151938477326,1.2302568411581305,1.5168123485621336,1.4329484363798315,0.010470089377506042,6.594926178051787,0.7678070068359375,-0.2929386320549554,-1.3931550979614258,-2.928628460406401,0.14231826448354923,-2.1608917791839133,-0.6254184167389383,2.586083113098141,11.640160845858961,-22.105003297051017,0.7677366812224872,6,1.2442188262939453,1.2442188262939453,1.4801101684570312,-0.5504169464111328,4.69935226440429,2,0.10113997014702059,-4.090909090909091,38.64939880371094,1.6122507374258892,38.445884704589844,-1.3333333333333333,39.33395004272461,0.10113997014702059
5877,2003-06-26,38.482887268066406,38.56614303588867,37.95559692382813,38.20536422729492,1185749.0,0.008974096879359461,1.7499935567563532,-0.5454579534548945,37.90934331604572,43.394328885392554,0.8626831378175126,1.195003411346832,1.0869145721330398,-0.332664943112448,6.77737920946878,0.6105461120605398,-0.31083796011285614,-1.0249757766723633,-2.6148104568572066,0.56485890351248,-1.8198931167647814,-0.23005843657994518,2.1322216977539057,32.96097236204636,0.7364473850717985,0.79491734009242,6,0.9019412994384766,0.9019412994384766,1.1632728576660156,-0.8926944732666016,4.024051666259766,3,0.1233172925849555,1.4776090007139515,38.14060974121094,-4.090909090909091,38.64939880371094,1.6122507374258892,38.445884704589844,0.1233172925849555
5878,2003-06-27,37.99259948730469,38.37187957763672,37.826087951660156,38.3441276550293,938308.0,-0.012740410493278342,1.6818117918295048,-1.26666300119586,41.46005650468432,42.24089859189445,1.27049632024886,1.582844180063283,1.5933185471122187,0.1595184685456985,7.642186800764889,0.65679931640625,-0.30339990670157846,-1.398704910278319,-3.076082257418591,0.2786724368619531,-2.2373935838484513,-0.5600162367081865,2.515388945566407,10.975554560952673,-23.024486818903256,0.8386886735701347,6,1.3367252349853516,1.3367252349853516,1.6905632019042969,-0.4024066925048828,3.5615158081054688,4,0.118578061700088,1.7499935567563532,38.482887268066406,1.4776090007139515,38.14060974121094,-4.090909090909091,38.64939880371094,0.118578061700088
5879,2003-06-30,38.482887268066406,38.6864013671875,37.70582962036133,37.70582962036133,1341737.0,0.012904823238682361,-1.523806952346822,-2.210513179455459,44.94819490062834,40.80871567515946,0.596390312060926,0.9849552197707538,1.1040025838889562,-0.33013921501245136,8.026367207746723,0.9805717468261719,-0.31827926857187805,-0.8080471038818331,-2.448364755795268,0.8322705480316017,-1.6282059298385505,0.012111722074884312,1.8641871359320348,61.76482181679255,24.167406137116785,0.8201588259567166,6,0.7539310455322266,0.7863082885742188,1.2002754211425781,-0.8926944732666016,3.2192420959472656,0,0.11490378029150894,1.6818117918295048,37.99259948730469,1.7499935567563532,38.482887268066406,1.4776090007139515,38.14060974121094,0.11490378029150894
5880,2003-07-01,38.50138854980469,38.58464431762695,37.465309143066406,38.1313591003418,998952.0,0.00048076646664796385,3.1724125672764503,0.47619304765317794,47.098534895769916,40.21399849048039,0.25036747479695265,0.8896674816209327,1.0926726945588143,-0.34656706139835336,8.624854405054776,1.1193351745605469,-0.3779593865664239,-0.7118400573730455,-2.3468904769620167,0.9232103622159258,-1.5293652671675346,0.10568515242144372,1.634386271502784,83.58219060045792,41.27247818683706,0.8175252097944861,7,0.07400321960449219,0.6475467681884766,1.1817741394042969,-0.9111957550048828,3.311748504638672,1,0.1098029428188585,-1.523806952346822,38.482887268066406,1.6818117918295048,37.99259948730469,1.7499935567563532,38.482887268066406,0.1098029428188585
5881,2003-07-02,38.86216354370117,38.92692184448242,38.29787063598633,38.39963150024414,999060.0,0.009370441105774452,1.1249983891960156,1.249987113534912,47.3825385965961,41.024902868102316,-0.21251755828242125,0.41310051743953125,0.7186565639128375,-0.6982753711961749,9.239241335177589,0.6290512084960938,-0.48820177396729036,-0.26410846710204794,-1.7680604519949625,1.2398435177908667,-1.0160844595485017,0.4878675253444058,1.0065647097821966,95.56939394967546,49.4220849258039,0.7519759924464572,7,-0.3330249786376953,0.2867717742919922,0.7863092422485352,-0.7539310455322266,3.459758758544922,2,0.1064033186607527,3.1724125672764503,38.50138854980469,-1.523806952346822,38.482887268066406,1.6818117918295048,37.99259948730469,0.1064033186607527
5882,2003-07-03,38.630897521972656,38.99167251586914,37.6688232421875,38.86216354370117,572930.0,-0.005950930175785296,4.396257537444077,-0.5,44.69496478185753,41.39067362949715,-0.04711448997851164,0.5378866966525493,0.9265637996270542,-0.459933951028205,10.101351050195918,1.3228492736816406,-0.7262524543468345,-0.41026802062988565,-1.816132902054889,0.9955968607951178,-1.1132004613423874,0.29266442008261606,0.997488820469016,76.36375450794372,29.57980921542587,0.7029324407125022,7,-0.22664260864257812,0.5180377960205078,1.0175752639770508,-0.03700447082519531,4.005550384521484,3,0.10895590715303771,1.1249983891960156,38.86216354370117,3.1724125672764503,38.50138854980469,-1.523806952346822,38.482887268066406,0.10895590715303771
5883,2003-07-07,39.287696838378906,39.75948333740234,38.76040649414063,38.80665969848633,1281201.0,0.01700191708030263,-2.483874400569371,-2.0800164948453608,44.47404054281106,42.02238056243369,-0.794740227027205,-0.2059729938973902,0.26518691384661963,-1.0980859906154379,10.658158041672246,1.1285858154296804,-0.8160592566090799,0.29509735107421875,-0.9960552373040059,1.5862499394524434,-0.3504789431148936,0.9406736452633311,-1.8223876953125,79.43545437010752,37.178648053748674,0.645576294189113,7,-0.6753005981445312,-0.1387615203857422,0.3607759475708008,-0.6660518646240234,3.4875106811523438,0,0.08194020914971256,4.396257537444077,38.630897521972656,1.1249983891960156,38.86216354370117,3.1724125672764503,38.50138854980469,0.08194020914971256
5884,2003-07-08,39.38945388793945,39.45420837402344,38.99167251586914,39.25994491577149,1601393.0,0.002590048736609729,2.571458026509573,0.26922863419003923,39.212832720190434,42.41003361890252,-0.8365483702750467,-0.30362573322869935,0.2061649088302957,-1.1750973113334098,10.220923537808495,0.4625358581542969,-0.7765425993036601,0.3843660354614258,-0.9175633745916869,1.6862954455145385,-0.266598669565127,1.0353307404879786,-1.8782612609863278,83.87090874021482,46.499868658125905,0.6509647050265548,7,-0.7770576477050781,-0.24051856994628906,0.1595745086669922,-0.434783935546875,3.256244659423828,1,0.05495535463957002,-2.483874400569371,39.287696838378906,4.396257537444077,38.630897521972656,1.1249983891960156,38.86216354370117,0.05495535463957002
5885,2003-07-09,38.89916610717773,39.38945388793945,38.38113021850586,39.38945388793945,2068277.0,-0.012447184014192314,3.113191105301651,-3.78574374079555,45.67062045711992,43.650125190633695,-0.343195933070497,0.17140710587548824,0.7060403694815847,-0.6641406413146669,9.971326646634054,1.0083236694335938,-0.7834864678191593,-0.09065799713135192,-1.3899018231212992,1.2085858288585953,-0.7402799101263255,0.5589639158636217,-1.343007666015616,58.849492933177984,19.99790833901544,0.6496219129949721,7,-0.28676986694335227,0.2497692108154368,0.6961154937744212,0.055503845214850855,4.458835601806648,2,0.07205715539281798,2.571458026509573,39.38945388793945,-2.483874400569371,39.287696838378906,4.396257537444077,38.630897521972656,0.07205715539281798
5886,2003-07-10,38.67715072631836,38.89916610717773,38.29787063598633,38.89916610717773,1284877.0,-0.005707458618718353,4.416701030928118,0.4528266654217613,46.78262715480611,44.63604561716264,-0.041424652115445326,0.39625292752776176,0.9236306335097169,-0.4256393786904198,9.261434656932147,0.6012954711913991,-0.7012851999042269,-0.30157260894775106,-1.6078525978285896,1.0047073799330875,-0.9547126033881739,0.35156738549267175,-1.0769257872314455,48.23010141336454,5.842648020162777,0.6531399944404203,7,-0.06475448608398438,0.4717845916748047,0.9851980209350586,0.27751922607421875,4.5605926513671875,3,0.08108111040328203,3.113191105301651,38.89916610717773,2.571458026509573,39.38945388793945,-2.483874400569371,39.287696838378906,0.08108111040328203
5887,2003-07-11,38.51988983154297,39.07493209838867,38.42738342285156,38.85291290283203,1225530.0,-0.004065989655964497,-1.5000147275405007,1.500000000000048,42.114699181248,44.708783692336375,0.13593171053714315,0.525062516071479,1.0605312595844651,-0.2440726689488102,9.545340157318616,0.6475486755371094,-0.6132717657218123,-0.4236808776855483,-1.7400887738323192,0.8927270184612226,-1.0818848257589337,0.23452307038783715,-0.876479724489748,15.190015476846138,-28.910098259647196,0.6582039480733858,7,0.09250640869140625,0.6290454864501953,1.2395915985107422,0.4347801208496094,5.0786285400390625,4,0.0987030982521071,4.416701030928118,38.67715072631836,3.113191105301651,38.89916610717773,2.571458026509573,39.38945388793945,0.0987030982521071
5888,2003-07-14,38.57539367675781,38.83441162109375,38.49213790893555,38.80665969848633,960144.0,0.0014409139137618876,1.3870967741935485,0.6944444444444444,51.49571858814738,45.43628632428293,0.1919797245385979,0.4288909075630585,0.9944355293174141,-0.26229379458432334,9.844588263724619,0.3422737121582031,-0.4648987334666046,-0.32839908599853374,-1.6384950767601936,0.9816969047631261,-0.9834470813793672,0.32664890938229973,-0.8896621050976066,24.000171545259906,-23.31675733928935,0.6550479953808308,7,0.0370025634765625,0.5735416412353516,1.1840877532958984,0.3792762756347656,5.050876617431641,0,0.10527576889469747,-1.5000147275405007,38.51988983154297,4.416701030928118,38.67715072631836,3.113191105301651,38.89916610717773,0.10527576889469747
5889,2003-07-15,38.35337829589844,38.62164688110352,38.1776123046875,38.52914047241211,1348439.0,-0.005755362672893227,1.461559608776046,0.76,46.595762601820034,45.38042273606628,0.43995867285164536,0.5447801787598436,1.1926229322329647,0.0030340585392281127,10.645135823914032,0.44403457641602273,-0.3665263390413216,-0.46530818939208984,-1.6779022549680889,0.7472858761839092,-1.0716052221800894,0.14098884339590967,-0.6261716889233924,14.504040267315544,-34.916295695818775,0.6062970327880001,7,0.3607749938964844,0.7955570220947266,1.4315423965454102,0.6012916564941406,5.282146453857422,1,0.11529177924088341,1.3870967741935485,38.57539367675781,-1.5000147275405007,38.51988983154297,4.416701030928118,38.67715072631836,0.11529177924088341
5890,2003-07-16,38.270118713378906,38.57539367675781,37.74283218383789,38.390380859375,899176.0,-0.002170853943482598,2.3962155517171624,0.6842322300596853,51.65093376230055,45.854688865589,0.5441900809843077,0.4554022436984013,1.2505957718981193,0.124687308943777,10.907521312765233,0.8325614929199219,-0.26620356876414775,-0.4241458892822294,-1.2465353598613262,0.39824358129686743,-0.8353406245717778,-0.012951153992680986,1.4893646240234304,39.58310662596434,-14.01238860419803,0.41119473528954664,7,0.4440345764160156,0.8788166046142578,1.5888071060180664,0.6845512390136719,5.846439361572266,2,0.11433410663695454,1.461559608776046,38.35337829589844,1.3870967741935485,38.57539367675781,-1.5000147275405007,38.51988983154297,0.11433410663695454
5891,2003-07-17,39.102684020996094,39.50046157836914,38.83441162109375,38.99167251586914,2019524.0,0.021754970603896417,-2.13042464881534,-0.9230793630654063,57.02306152159705,47.22447739222672,-0.2801278930798503,-0.4198157319843574,0.3992128523077412,-0.655833900694887,11.645285580007812,1.2303428649902344,-0.20233323402800352,0.421832847595212,-0.3619289934757006,1.2055946886661246,0.02995192705975569,0.8137137681306683,0.6164662933349518,77.36851929020384,20.28867830156255,0.39188092053545465,7,-0.35152626037597656,0.04625129699707031,0.7562417984008789,-0.14801406860351562,4.551338195800788,3,0.10882418418396544,2.3962155517171624,38.270118713378906,1.461559608776046,38.35337829589844,1.3870967741935485,38.57539367675781,0.10882418418396544
5892,2003-07-18,40.69380187988281,40.70305252075195,39.40795516967773,39.54671478271485,2563592.0,0.040690758159526164,1.222220767659854,10.333046974330715,74.49664708145254,50.56032256318688,-1.7297514016140596,-1.9806085548213588,-1.1771140310505785,-2.187047209574189,12.414469289535223,1.6003684997558594,-0.1138049134799175,1.929231834411624,0.7402469368224018,3.118216732000846,1.3347393856170129,2.523724283206235,-2.950969696044922,99.68750161081644,35.25660898571037,0.5944924487946113,7,-1.4708595275878906,-1.5448665618896484,-0.9666976928710938,-1.7391319274902344,2.886219024658203,4,0.06251422526977857,-2.13042464881534,39.102684020996094,2.3962155517171624,38.270118713378906,1.461559608776046,38.35337829589844,0.06251422526977857
5893,2003-07-21,41.46160888671875,41.60036849975586,40.240516662597656,40.61979675292969,3219434.0,0.018867910378644437,1.4297574175430943,0.7338694122420248,75.71884605199537,54.616546266720775,-2.4102202366889145,-2.720315827554728,-1.9104653699159897,-2.884707020742823,13.492472015655538,1.3598518371582031,-0.025927960714639653,2.590655899047853,0.9086469195419937,4.272664878553712,1.7496514092949198,3.431660388800786,-3.659572296142578,96.40289548371784,30.3279634111086,0.8410044897529302,7,-1.790008544921875,-1.9287700653076172,-1.7345046997070312,-2.506938934326172,1.896392822265625,0,0.05153947331618847,1.222220767659854,40.69380187988281,-2.13042464881534,39.102684020996094,2.3962155517171624,38.270118713378906,0.05153947331618847
5894,2003-07-22,41.72063064575195,41.729881286621094,41.082332611083984,41.258094787597656,2035955.0,0.006247267435783854,1.692302202202996,0.5494525911290761,76.68712277268676,58.06282430178375,-2.574528623775187,-2.8684917694891823,-2.1500992773714884,-3.078748615867738,13.850490923581543,0.6475486755371094,0.12176079789650629,2.6859403610229506,0.5912219830348775,4.780658739011024,1.638581172028914,3.733299550016987,-3.7666607788085926,99.76798277044837,34.42429519390549,1.0473591889940352,7,-1.984273910522461,-2.123035430908203,-1.9935264587402344,-2.4190597534179688,1.6466217041015696,1,0.04567619470132667,1.4297574175430943,41.46160888671875,1.222220767659854,40.69380187988281,-2.13042464881534,39.102684020996094,0.04567619470132667
5895,2003-07-23,41.63737487792969,41.766883850097656,40.79555892944336,41.72063064575195,1968501.0,-0.00199555391502082,10.052718393922952,-0.17999851547616103,74.11577747737773,61.099841004291704,-2.3043365424907307,-2.687706884432828,-2.0724776420425997,-2.933586660795285,14.110253612815098,0.9713249206542969,0.2326123034517451,2.4532857894897475,0.0681837102456484,4.838387868733847,1.2607347498676944,3.6458368291118006,-3.456850325805661,95.58362493983583,32.65616673437485,1.1925510396220504,7,-1.882516860961914,-2.0212783813476562,-1.9102706909179688,-2.335803985595703,2.0073966979980398,2,0.047989333565918724,1.692302202202996,41.72063064575195,1.4297574175430943,41.46160888671875,1.222220767659854,40.69380187988281,0.047989333565918724
5896,2003-07-24,41.99814987182617,42.44218444824219,41.58186721801758,41.67437744140625,1378275.0,0.008664691156783588,-2.381797461331414,-3.888888888888889,78.6163473078352,65.15557968502362,-2.396505199677307,-2.8929920649562035,-2.4401786808379384,-3.231944689990357,14.119725549501622,0.8603172302246094,0.3929381733590134,2.6211837768554673,-0.01888957984080264,5.261257133551737,1.301147098507336,3.9412204552035988,-3.530716575864254,85.3658199282127,23.140848494430877,1.3200366783481345,7,-1.9056415557861328,-2.044403076171875,-2.268733024597168,-2.6965789794921875,1.7761344909667969,3,0.05044051248900616,10.052718393922952,41.63737487792969,1.692302202202996,41.72063064575195,1.4297574175430943,41.46160888671875,0.05044051248900616
5897,2003-07-25,43.228492736816406,43.49676132202149,41.64662170410156,41.72063064575195,2037577.0,0.029295168209673816,-1.2346301018939034,4.657166421207658,80.5157562652866,68.38002831581687,-3.2281690032912067,-3.9522087973941353,-3.656136384853056,-4.380709086670024,14.386878525370737,1.850139617919929,0.5808038483706639,3.614246368408203,0.5017492571051747,6.7267434797112315,2.057997812756689,5.170494924059717,-4.363584325626462,91.76141189426002,30.403400864909152,1.5562485556515147,7,-2.6086959838867188,-2.747457504272461,-3.4990758895874023,-3.926921844482422,1.3135986328125,4,0.009843726973576938,-2.381797461331414,41.99814987182617,10.052718393922952,41.63737487792969,1.692302202202996,41.72063064575195,0.009843726973576938
5898,2003-07-28,42.49768829345703,43.015724182128906,42.27566909790039,42.78445816040039,1502914.0,-0.01690561935177004,-1.0253057517342896,-0.19018308679735982,71.93211959122743,71.19517909241769,-2.103703453125263,-3.0215032549536005,-2.928983508347997,-3.574701693634694,14.549954404133997,0.9528236389160156,0.7812946048101281,2.6581874847412124,-0.6084215487159099,5.924796518198335,1.0248829680126548,4.29149200146977,-3.076957532967299,63.01376633940761,4.317451123234733,1.6333045167285598,7,-1.8778915405273438,-2.016653060913086,-2.7682714462280273,-3.196117401123047,2.4976882934570312,0,0.02546803495781247,-1.2346301018939034,43.228492736816406,-2.381797461331414,41.99814987182617,10.052718393922952,41.63737487792969,0.02546803495781247
5899,2003-07-29,42.90471649169922,42.90471649169922,41.81313705444336,42.50693893432617,1372654.0,0.009577655034588073,4.488391273076001,-1.3870967741935485,78.59974342701977,74.18949127738651,-2.008438923972932,-3.2467355513248606,-3.3284479861474807,-3.8967498317523948,14.935409465699244,1.0915794372558594,1.0582454190005137,2.8441242218017564,-0.6279753233191983,6.316223766922711,1.108074449241279,4.580173994362234,-2.9948620638256784,78.08217436986637,18.603624859453177,1.736049772560478,7,-1.7391300201416016,-2.4236812591552734,-3.175299644470215,-3.6031455993652344,2.062908172607422,1,0.010564927456701678,-1.0253057517342896,42.49768829345703,-1.2346301018939034,43.228492736816406,-2.381797461331414,41.99814987182617,0.010564927456701678
5900,2003-07-30,42.72895431518555,42.82146072387695,42.39593124389648,42.69195175170898,990088.0,-0.004096570048369275,2.8333333333333974,0.09302325581397135,79.12234523829108,76.64496724590805,-1.2669052221856845,-2.885981364432709,-3.110625253036588,-3.6453247034709335,15.106115144979976,0.5087852478027415,1.2970775579692813,2.456983757019046,-1.1283351847442304,6.042302698782322,0.6643242861374077,4.249643227900684,-2.3886710600142536,59.90342206232123,-0.9567549377799551,1.7926594708816372,7,-1.2765960693359375,-2.2479190826416016,-3.20767879486084,-3.4273834228515625,1.4708595275878906,2,0.014938302256583214,4.488391273076001,42.90471649169922,-1.0253057517342896,42.49768829345703,-1.2346301018939034,43.228492736816406,0.014938302256583214
5901,2003-07-31,42.99722671508789,43.85754013061523,42.75670623779297,43.0897331237793,1154076.0,0.00627846864501902,-2.8386852186867904,-2.49999999999952,81.6753935179313,77.44260573885012,-1.0333030777754146,-2.9814414293687506,-3.330765000040415,-3.829106935681672,15.988638544871147,1.1285858154296804,1.6173048579486746,2.518502998352048,-1.198979441305653,6.235985438009749,0.6597617785231975,4.377244218180898,-2.278166091894576,61.08796212423175,-5.319952126280981,1.8587412198288493,7,-0.9481983184814453,-2.3358020782470703,-3.5013904571533203,-3.6817798614501953,1.8501358032226562,3,0.015060154114837632,2.8333333333333974,42.72895431518555,4.488391273076001,42.90471649169922,-1.0253057517342896,42.49768829345703,0.015060154114837632
5902,2003-08-01,42.83996200561523,43.14523696899414,42.55319213867188,42.78445816040039,875718.0,-0.003657554718929812,-1.2857290132548218,-0.5999999999999232,79.74190520632517,77.88961231155344,-0.6030025468622355,-2.627383394889634,-3.124413347716228,-3.5801711117831445,16.215177638446043,0.5920448303222585,1.9507521532161078,2.15078506469726,-1.6026311460568436,5.9042012754513635,0.2740769593202046,4.027493170074315,-1.6815142513828434,50.22614978131374,-20.656013252192068,1.8767081053770525,8,-0.5134124755859304,-2.178537368774407,-3.4551334381103445,-3.524515151977532,1.5171165466308665,4,0.02180959817507011,-2.8386852186867904,42.99722671508789,2.8333333333333974,42.72895431518555,4.488391273076001,42.90471649169922,0.02180959817507011
5903,2003-08-04,42.50693893432617,42.74745559692383,41.95189666748047,42.46068572998047,972143.0,-0.007773654683573383,2.01755832881172,0.8333333333334401,78.52602611387974,78.09393490501932,-0.11857523602458286,-2.151105133876314,-2.751125452943043,-3.1551534184954164,17.143146216603107,0.8880653381347585,2.21845347394499,1.6567998886108413,-2.119596866476755,5.433196643698437,-0.23139848893295323,3.5449982661546358,-0.9706182474001892,33.93664820647562,-42.25619410186959,1.8881983775437978,8,-0.180389404296875,-1.8455142974853516,-3.122110366821289,-3.1406116485595703,1.1008338928222656,0,0.04787812263891955,-1.2857290132548218,42.83996200561523,-2.8386852186867904,42.99722671508789,2.8333333333333974,42.72895431518555,0.04787812263891955
5904,2003-08-05,41.554115295410156,42.13690948486328,41.526363372802734,42.0259017944336,1723763.0,-0.02241571994605729,-1.315787189096118,-10.200082474226958,70.14755401280075,77.653021186733,0.9031165776899712,-1.0833388231672387,-1.7572445181118894,-2.1433016365545328,17.9543200534649,0.9805755615234375,2.2356660338038665,0.5957431793212891,-3.1280992794912095,4.319585638133788,-1.2661780500849602,2.4576644087275383,2.303424835205071,1.1904683981777278,-76.34369146229987,1.861921229406249,8,1.1378364562988281,-0.8926906585693359,-2.224790573120117,-2.1739120483398438,2.4976882934570312,1,0.08281397081949216,2.01755832881172,42.50693893432617,-1.2857290132548218,42.83996200561523,-2.8386852186867904,42.99722671508789,0.08281397081949216
5905,2003-08-06,41.70212936401367,42.23866653442383,41.16558837890625,41.39685440063477,937984.0,0.0035619593282465445,-1.795176772193406,-0.6470616772857866,67.41015653144349,76.40788887824503,0.8551858286571203,-1.0652088331469685,-1.884001572152684,-2.2321569594053585,18.067930033098133,1.0730781555175781,2.187703529382091,0.6036090850830078,-3.0030595317843805,4.210277701950396,-1.1997252233506899,2.4069433935167055,2.108787231445305,19.931300208735188,-55.243431833472535,1.8033343084336946,8,0.8094348907470703,-1.0407047271728516,-2.449122428894043,-2.3820552825927734,3.191486358642578,2,0.078305241245328,-1.315787189096118,41.554115295410156,2.01755832881172,42.50693893432617,-1.2857290132548218,42.83996200561523,0.078305241245328
5906,2003-08-07,41.81313705444336,41.85013961791992,40.84181213378906,41.70212936401367,1043922.0,0.0026619189984451452,9.900082474226805,0.3636318196586194,59.35085421466744,74.05623309484291,0.7992207574437273,-0.9794469282229556,-1.9675506109316387,-2.3115627311506657,17.989735967332983,1.0083274841308594,2.1093828912385604,0.5578174591064453,-2.874051880957097,3.989686799169988,-1.158117210925326,2.2737521291382166,1.8919664123535114,42.1687265765639,-28.66994767290771,1.7159346700317728,8,0.5365390777587891,-1.0499553680419922,-2.9509735107421875,-2.613323211669922,2.5161895751953125,3,0.0570795916417961,-1.795176772193406,41.70212936401367,-1.315787189096118,41.554115295410156,2.01755832881172,42.50693893432617,0.0570795916417961
5907,2003-08-08,42.321922302246094,42.321922302246094,41.7761344909668,41.85939025878906,848693.0,0.012168071655094037,1.36,4.166666666666667,57.512104585752695,72.45400920534571,0.16574462109088728,-1.2530324964770188,-2.420330431306276,-2.7961015886779848,18.283061440534105,0.5457878112792969,2.0791135395690716,0.8765010833740234,-2.3312689845390864,4.084271151287133,-0.727383950582535,2.480386117330582,1.2113836845703077,77.66983683412971,9.649095464972461,1.6038850339565554,8,0.027753829956054688,-1.5587406158447266,-3.4828853607177734,-3.1221084594726562,2.3126754760742188,4,0.05967215283910732,9.900082474226805,41.81313705444336,-1.795176772193406,41.70212936401367,-1.315787189096118,41.554115295410156,0.05967215283910732
5908,2003-08-11,42.63644790649414,42.830711364746094,42.14616012573242,42.14616012573242,1015383.0,0.00743174192329521,-1.7924466644881192,1.0600082474226804,57.919985959671,70.15625837564029,-0.14195620881960735,-1.315142610243825,-2.7166869930452293,-3.0841579301945075,18.74049089260604,0.6845512390136719,1.995139193035989,0.9879739761352511,-1.9583305868952365,3.9342785391657387,-0.4851783053799892,2.4611262576504913,0.7353684491406227,90.23261434122651,25.14424686299597,1.4731522815152436,8,-0.2867717742919922,-1.8362617492675781,-3.8598527908325195,-3.436634063720703,1.8593902587890625,0,0.04035586288814352,1.36,42.321922302246094,9.900082474226805,41.81313705444336,-1.795176772193406,41.70212936401367,0.04035586288814352
5909,2003-08-12,42.77520751953125,42.77520751953125,42.28491973876953,42.73820495605469,774428.0,0.0032544834255756605,25.50020618556701,0.0754711109036304,59.74640958211561,68.00337663606524,-0.33639403561879533,-1.1653949041673144,-2.840658667175056,-3.1959635652804224,18.890664425728374,0.49028778076171875,1.7807236150338213,0.9056421279907241,-1.6352909746609967,3.446575230642445,-0.3648244233351363,2.1761086793165845,0.44480858279277413,97.20931838320757,34.492165459703855,1.2704665513258597,8,-0.42553138732910156,-1.9750213623046875,-3.8945417404174805,-3.5753936767578125,2.0536537170410156,1,0.01946373509087085,-1.7924466644881192,42.63644790649414,1.36,42.321922302246094,9.900082474226805,41.81313705444336,0.01946373509087085
5910,2003-08-13,42.64569854736328,43.10823440551758,42.27566909790039,42.88621520996094,622224.0,-0.0030276643803267556,1.4324276129549964,-6.5,55.77557621027805,65.1256191574371,-0.24578362959897504,-0.728627884582167,-2.6835452361965935,-3.0513535119257185,18.713762083413897,0.8325653076171875,1.6608123975088986,0.557354164123538,-1.3542007964795246,2.4689091247266006,-0.39842331617799687,1.5131316444250729,-1.8038864135742188,79.59180581994819,18.924136215316373,0.9557774803015321,8,-0.6521739959716797,-1.8455123901367188,-3.7650327682495117,-3.4458847045898438,1.6281242370605469,2,0.03297179057677413,25.50020618556701,42.77520751953125,-1.7924466644881192,42.63644790649414,1.36,42.321922302246094,0.03297179057677413
5911,2003-08-14,43.358001708984375,43.39500427246094,42.55319213867188,42.64569854736328,686759.0,0.016702813786248383,1.1411757856844662,-2.961554321966693,51.27271963879504,61.96237631660043,-1.0074758786939455,-1.1655456980028447,-3.376992957268641,-3.7221041385558067,19.838565646845336,0.8418121337890554,1.4654942181214494,1.0568914413452148,-0.3309639083173863,2.444746791007816,0.36296376651391427,1.7508191161765154,-2.470861129760742,97.71429648637886,39.28694388173113,0.6939276748313016,8,-1.239593505859375,-2.5578155517578125,-4.4773359298706055,-4.1581878662109375,0.12950897216796164,3,0.035417084578269975,1.4324276129549964,42.64569854736328,25.50020618556701,42.77520751953125,-1.7924466644881192,42.63644790649414,0.035417084578269975
5912,2003-08-15,43.23774337768555,43.23774337768555,42.45143508911133,42.89546585083008,346785.0,-0.002773613325309454,3.594565677729978,0.48052226256654135,58.26445612065021,59.711090761797145,-0.9217949785199693,-0.8905907783751985,-3.230239417915982,-3.567956097890246,20.79268944590909,0.9065666198730469,1.2693684915728483,0.8094360351562528,-0.41483054677933495,2.0337026170918406,0.1973027441884554,1.4215693261240503,-2.2502882507324244,87.4074843376291,28.339177458312577,0.6121332909677946,8,-1.1193351745605469,-2.4375572204589844,-4.357077598571777,-4.037929534912109,-0.2775230407714844,4,0.025246073607913422,1.1411757856844662,43.358001708984375,1.4324276129549964,42.64569854736328,25.50020618556701,42.77520751953125,0.025246073607913422
5913,2003-08-18,43.59851837158203,43.75578308105469,43.06198120117188,43.33024978637695,831181.0,0.008343982958247453,1.380934302938245,0.7837750484809308,57.82880588714357,58.34234097005746,-1.2420619677312033,-1.1415956656933375,-3.5573947985931085,-3.892251732049118,21.18117853815959,0.6938018798828054,1.0262485119674167,1.0633655548095717,-0.17853494065658992,2.3052660502757334,0.44241530707649446,1.684315802542649,-2.5147612788085993,89.37482442146066,31.360359636927683,0.6209502477330807,8,-1.2997207641601562,-2.7983322143554688,-4.717852592468262,-4.398704528808594,-1.3691024780273438,0,0.023764096704111948,3.594565677729978,43.23774337768555,1.1411757856844662,43.358001708984375,1.4324276129549964,42.64569854736328,0.023764096704111948
5914,2003-08-19,43.62627029418945,43.70952987670898,43.20074081420898,43.66327667236328,1031382.0,0.000636533617287105,6.856970339607943,-0.13794525417703518,60.475141211740116,57.571783712312644,-1.0560192025675974,-1.0743439747118515,-3.514426548557445,-3.8781182633461952,21.487665851176086,0.5087890625,0.798888227812391,0.99583549499512,-0.27501360797683816,2.266684597967078,0.3604109435091445,1.6312600464810956,-2.382191642119146,91.24980992415007,32.09149732541,0.6354245514859785,8,-1.3274726867675781,-2.8260841369628906,-4.745604515075684,-4.426456451416016,-1.9056396484375,1,0.019932207480261477,1.380934302938245,43.59851837158203,3.594565677729978,43.23774337768555,1.1411757856844662,43.358001708984375,0.019932207480261477
5915,2003-08-20,43.63552474975586,43.76503372192383,43.358001708984375,43.63552474975586,616927.0,0.0002121303403659347,2.142886597938144,-0.0,57.93102925256095,57.414025383189696,-0.8517509696787471,-0.9762810926059018,-3.453482747150801,-3.8451559909879194,22.164035782743046,0.4070320129394531,0.5963186183745179,0.9051824569702163,-0.35103831712090283,2.1614032310613354,0.2770720699246567,1.5332928440157758,-2.2407438319464887,90.14090233249698,29.93673558778901,0.6281103870455592,8,-0.8649406433105469,-2.835338592529297,-4.703980445861816,-4.435710906982422,-1.8963966369628906,2,0.027347820237296094,6.856970339607943,43.62627029418945,1.380934302938245,43.59851837158203,3.594565677729978,43.23774337768555,0.027347820237296094
5916,2003-08-21,44.11655807495117,44.16281127929688,43.4782600402832,43.61701965332031,857990.0,0.011023892297708837,1.3124979864820143,100.0,64.68086151772846,58.210553931187,-1.0858742021945318,-1.360209915208543,-3.8474393999335064,-4.277644915940286,22.4445098930988,0.684551239013679,0.5319474804252735,1.2802953720092773,-0.06971720459000608,2.6303079486085608,0.6052890837096356,1.955301660308919,-2.532156932812647,97.29730934607106,34.35084930198185,0.6750062882996424,8,-0.9620723724365234,-2.6179466247558594,-5.185013771057129,-4.916744232177734,-1.9148941040038991,3,0.0035647547391497447,2.142886597938144,43.63552474975586,6.856970339607943,43.62627029418945,1.380934302938245,43.59851837158203,0.0035647547391497447
5917,2003-08-22,43.65402221679688,43.99629974365234,43.57076644897461,43.9407958984375,1403138.0,-0.010484404911382028,1.1395335455905888,-0.5740773266336121,62.8098835569696,58.7538758864424,-0.4632211306678826,-0.9108601633034326,-3.311844117139998,-3.7782147165107958,22.003304930379635,0.5457916259765625,0.4960358524746482,0.7964830398559641,-0.5924104047134691,2.1853764844253973,0.10203631757124754,1.4909297621406807,-1.8117800609425245,53.781326236416064,-12.30449251501507,0.6944467222847156,8,-0.4347820281982493,-1.8686389923095774,-4.7039756774902415,-4.454208374023445,-1.933391571044929,4,-0.0038143457850826623,1.3124979864820143,44.11655807495117,2.142886597938144,43.63552474975586,6.856970339607943,43.62627029418945,-0.0038143457850826623
5918,2003-08-25,43.580020904541016,43.737281799316406,43.20999145507813,43.66327667236328,586118.0,-0.0016951774085869342,3.56003298969066,0.2903187187400306,78.14919291148686,60.79862958970587,-0.2696554693217408,-0.7922339385158992,-3.168908497776428,-3.6843611714121067,21.34165360248106,0.5272903442382741,0.5517138599430069,0.6683650970458999,-0.7456090519077705,2.08233924599957,-0.03862197743093532,1.375352171522735,-1.5057218363424028,39.42331711610992,-33.43082845964435,0.7069870744768343,8,-0.3607807159423828,-1.37835693359375,-4.394082069396973,-4.380207061767578,-1.0268287658691335,0,-0.014222126441485239,1.1395335455905888,43.65402221679688,1.3124979864820143,44.11655807495117,2.142886597938144,43.63552474975586,-0.014222126441485239
5919,2003-08-26,43.358001708984375,43.4782600402832,42.85846328735352,43.34875106811523,813344.0,-0.005094517876504834,3.9629935089728336,-0.11111111111119645,72.54409080852452,62.66179787839993,0.04886560708641241,-0.5634003993927976,-2.90118211031141,-3.430728715912636,21.02928663808605,0.7215576171874929,0.5898583534645283,0.4236816406249986,-1.0042861373787844,1.8516494186287815,-0.29030224837689644,1.1376655296268936,-1.0748514196759373,38.29794078853034,-39.54656952643158,0.7139838890018931,8,-0.05087852478027344,-0.8788166046142578,-3.755782127380371,-3.825162887573242,-0.49953842163085227,1,-0.026029470246453523,3.56003298969066,43.580020904541016,1.1395335455905888,43.65402221679688,1.3124979864820143,44.11655807495117,-0.026029470246453523
5920,2003-08-27,43.36725234985352,43.44125747680664,42.99722671508789,42.99722671508789,712595.0,0.0002133548711777955,-1.4,39.99999999997004,71.76167186935803,64.93834812624026,0.17067990846277326,-0.5506095245175402,-2.8863406344265314,-3.4127179642279444,20.70003897479051,0.44403076171875,0.6078940328399653,0.40101737976075214,-1.0361267861798424,1.8381615457013467,-0.31755470320954515,1.1195894627310494,-0.8961359615462428,39.00715649831689,-41.55935258947859,0.7185720829702981,8,-0.06012916564942117,-0.8880672454834055,-3.7002763748169016,-3.7696571350097727,0.16651153564452414,2,-0.03796924210964292,3.9629935089728336,43.358001708984375,3.56003298969066,43.580020904541016,1.1395335455905888,43.65402221679688,-0.03796924210964292
5921,2003-08-28,43.64477157592773,43.77428436279297,42.96022033691406,43.36725234985352,543094.0,0.006399280817594555,2.0344680488012967,0.7499999999999472,69.80611791475945,66.22075499225238,-0.06915559574446206,-0.8191259428094568,-3.0913127583116093,-3.6601990357945127,19.74723088864599,0.8140640258789062,0.6137359648981473,0.6461593627929645,-0.8227504835984192,2.115069209184348,-0.08829556040272735,1.3806142859886563,-1.004485698521485,69.10556294987506,-11.338779833068315,0.734454923195693,8,-0.13413429260252485,-1.1424598693847585,-3.959294319152825,-4.028675079345696,0.046257019042975855,3,-0.04366258303860193,-1.4,43.36725234985352,3.9629935089728336,43.358001708984375,3.56003298969066,43.580020904541016,-0.04366258303860193
5922,2003-08-29,43.77428436279297,43.77428436279297,43.29324722290039,43.64477157592773,703407.0,0.0029674295955457453,6.428411534269977,0.4666804123711835,68.0352243058352,67.35480148321814,-0.12801878018127866,-0.9223416068500114,-3.1339451916632015,-3.7456173838764357,18.99803821610182,0.4810371398925781,0.6696618498957889,0.7289560317993136,-0.7776543940084295,2.2355664576070566,-0.024349181104561524,1.4822612447031887,-0.9817459451976589,100.0,19.934836990691906,0.7533052129038726,8,-0.26364707946776633,-1.27197265625,-3.751156806945801,-3.820537567138672,0.2867698669433594,4,-0.03592566765482941,2.0344680488012967,43.64477157592773,-1.4,43.36725234985352,3.9629935089728336,43.358001708984375,-0.03592566765482941
5923,2003-09-02,44.542091369628906,44.542091369628906,43.46900939941406,43.77428436279297,958847.0,0.017540138417169837,1.7951867087978697,5.928426261376365,73.34966677757276,68.7853043238662,-0.8357972995765124,-1.6125382350769328,-3.8142982274136656,-4.4534872047482,19.18984788243333,1.0730819702148438,0.7302909596000688,1.39500541687012,-0.22884642441471925,3.0188572581549593,0.5830794962276968,2.2069313375125432,-1.612525665863437,100.0,21.190386321488447,0.811925920642421,9,-0.8418140411376953,-1.8501396179199219,-3.99167537689209,-4.061056137084961,-0.4625358581542969,1,-0.06334369665005835,6.428411534269977,43.77428436279297,2.0344680488012967,43.64477157592773,-1.4,43.36725234985352,-0.06334369665005835
5924,2003-09-03,44.99537658691406,44.99537658691406,44.4958381652832,44.542091369628906,1876616.0,0.010176558920945267,1.2040799151700807,0.5903634809912757,78.60362996026771,71.08225995805584,-1.2007197698873213,-1.8917869302072887,-4.1444297680489015,-4.847283569457296,20.003294340034337,0.4995384216308594,0.7803416835614883,1.6762275695800781,0.03390834290718203,3.318546796252974,0.8550679562436301,2.497387182916526,-1.8723078032449791,100.0,20.409888172389813,0.8211596133364475,9,-1.0684566497802734,-2.0767822265625,-4.444960594177246,-4.514341354370117,-0.7030563354492116,2,-0.05427634200426801,1.7951867087978697,44.542091369628906,6.428411534269977,43.77428436279297,2.0344680488012967,43.64477157592773,-0.05427634200426801
5925,2003-09-04,44.96762466430664,45.12488555908203,44.56059265136719,44.99537658691406,1087162.0,-0.0006167727600593365,2.9355104755570336,-0.061223974551024185,73.51354965979571,72.06366975161887,-1.0774425812813249,-1.6936847949023246,-3.9978683579985415,-4.753987386144793,21.2872152249153,0.5642929077148438,0.8123598374788301,1.4852008819580078,-0.12929304380512718,3.099694807721143,0.6779539190764368,2.292447844839579,-1.5824327881832616,92.73509394594099,14.799859509889032,0.8072469628815677,9,-0.9759502410888672,-1.9842758178710938,-4.144313812255859,-4.486589431762695,-1.0453300476074219,3,-0.04690399799185474,1.2040799151700807,44.99537658691406,1.7951867087978697,44.542091369628906,6.428411534269977,43.77428436279297,-0.04690399799185474
5926,2003-09-05,44.19981384277344,44.61609649658203,43.85754013061523,44.50508880615234,1063596.0,-0.017074747160097603,1.8771866363781324,11.000137457044417,61.81815114614993,71.95347726152781,-0.3314337696518095,-0.7777794613641333,-3.1013181819410107,-3.936839063123415,22.583661414312424,1.1100845336914134,0.8151834548728871,0.5980562210082994,-0.8401169284228232,2.036229370439422,-0.1210303537072619,1.3171427957238606,-0.5362709773766738,49.494848517035194,-26.116862416500112,0.7190865747155606,9,-0.20813941955566406,-1.2164649963378906,-3.23311710357666,-3.718778610229492,-0.027751922607421875,4,-0.0150690670246858,2.9355104755570336,44.96762466430664,1.2040799151700807,44.99537658691406,1.7951867087978697,44.542091369628906,-0.0150690670246858
5927,2003-09-08,44.84736251831055,45.11563491821289,44.33857345581055,44.42183303833008,751403.0,0.014650484226937044,-1.6249919459800777,-1.3939219753580412,64.33119736504571,70.41814442303435,-0.8849695723117819,-1.2927053073005723,-3.6209829200669503,-4.542305046030201,23.686560162251922,0.9158210754394531,0.8530498073964026,1.119332885742189,-0.2888600761962081,2.527525847680586,0.4152364047729904,1.8234293667113874,-0.9898223876953196,83.24010892051659,8.982301539745933,0.7040964809691992,9,-0.8556880950927734,-1.864013671875,-3.492136001586914,-4.185937881469727,-0.5365409851074148,0,-0.025783766500599214,1.8771866363781324,44.19981384277344,2.9355104755570336,44.96762466430664,1.2040799151700807,44.99537658691406,-0.025783766500599214
5928,2003-09-09,44.357078552246094,44.58834457397461,43.79278564453125,44.4033317565918,935930.0,-0.010932280930997407,2.822240549828179,-0.10869565217391304,57.581605039602415,68.75564600426522,-0.3049355120620447,-0.7029470933508293,-2.9900696105624007,-3.9996593251289667,24.148140744438585,1.0545768737792969,0.8053998212900169,0.5430173873901367,-0.7927582495729553,1.8787930243532287,-0.12487043109140927,1.2109052058716827,0.7678070068359375,42.361154861656004,-28.518449086528094,0.6678878184815447,9,-0.3145256042480469,-1.3737297058105469,-2.863091468811035,-3.6956539154052734,-0.24052047729492188,1,-0.0066736658989182684,-1.6249919459800777,44.84736251831055,1.8771866363781324,44.19981384277344,2.9355104755570336,44.96762466430664,-0.0066736658989182684
5929,2003-09-10,43.60777282714844,44.357078552246094,43.339500427246094,44.357078552246094,1111484.0,-0.01689258511953362,1.7160559192774887,16.200082474226804,49.75041734337016,66.30995105693323,0.5403497334116452,0.11797929036697496,-2.121747926387904,-3.2123046469206713,24.424827879737805,1.017578125,0.781575214764274,-0.24791660308837749,-1.4964178819480054,1.0005846757712504,-0.872167242518195,0.37633403634144,1.5078620910644531,15.02602408402916,-51.210547579819206,0.6242506394298142,9,0.4347801208496094,-0.6244239807128906,-2.113785743713379,-2.946348190307617,0.4070281982421946,2,0.010818775042610307,2.822240549828179,44.357078552246094,-1.6249919459800777,44.84736251831055,1.8771866363781324,44.19981384277344,0.010818775042610307
5930,2003-09-11,44.05180358886719,44.320072174072266,43.29324722290039,43.64477157592773,983710.0,0.010182376510692093,1.17646987479331,-0.5432122020506545,49.4137385830122,64.04413113118353,0.22756521534257956,-0.22694393605115692,-2.439745644389511,-3.6123639697436047,24.41679151488846,1.026824951171875,0.7201963521301522,0.12580890655517862,-0.9867618115220154,1.2383796246323726,-0.43047645248341837,0.6820942655937756,0.9927859497070344,41.62431341683971,-19.828878706488027,0.5562853590385988,9,0.15726280212402344,-1.0684547424316406,-2.375115394592285,-3.390378952026367,-0.12025833129882812,3,0.005459859597177763,1.7160559192774887,43.60777282714844,2.822240549828179,44.357078552246094,-1.6249919459800777,44.84736251831055,0.005459859597177763
5931,2003-09-12,44.89361572265625,44.89361572265625,43.92229461669922,44.09805679321289,901554.0,0.019109595185832662,1.4418583463996817,1.9545365085612727,60.50157773155675,63.207059289597034,-0.4676469153596372,-0.9990340310225179,-3.1547749113663173,-4.417122910991722,24.37700678320671,0.9713211059570312,0.7225831159648521,0.8908403396606417,-0.2676871788505508,2.049367858171834,0.31157658040504543,1.470104098916238,0.04589327697754442,87.8171260633666,24.344515437779414,0.5792637592555949,9,-0.6845493316650391,-1.9102668762207031,-3.3071212768554688,-4.23219108581543,-1.5078620910644531,4,-0.02163606317561184,1.17646987479331,44.05180358886719,1.7160559192774887,43.60777282714844,2.822240549828179,44.357078552246094,-0.02163606317561184
5932,2003-09-15,44.32932662963867,44.58834457397461,44.08880615234375,44.542091369628906,648168.0,-0.012569473051661562,2.272752264917213,-0.26744057808401783,55.86106927081717,61.26388178884641,0.20523765237526703,-0.36762134831343474,-2.4601905162696838,-3.8222307202566554,24.466767841869753,0.8048095703125,0.7237947432126148,0.27197208404540874,-0.8365753392157345,1.380519507306552,-0.28230162758516286,0.8262457956759803,0.5642890930175781,64.74005248768255,-1.7013238073220691,0.5542737116305716,9,-0.12026023864746094,-0.8788166046142578,-2.772897720336914,-3.6679019927978516,-1.4431114196777344,0,-0.003547644898524327,1.4418583463996817,44.89361572265625,1.17646987479331,44.05180358886719,1.7160559192774887,43.60777282714844,-0.003547644898524327
5933,2003-09-16,44.63459777832031,44.64384841918945,43.96854782104492,44.26456832885742,905013.0,0.0068864377578325975,2.476175982562763,-1.7391483639623486,59.85715531237555,59.180940161302836,-0.09558308835215712,-0.6232463471250398,-2.6501065231194687,-4.089052336798574,24.074861837381707,0.6753005981445312,0.7320822662724566,0.5254392623901367,-0.5896414464173674,1.6405199711976408,-0.032101092013611776,1.0829796167938852,0.2590179443359375,83.81510605991987,13.243141675915709,0.5575403544037515,9,-0.42553138732910156,-0.9990749359130859,-3.0781688690185547,-3.973173141479492,-2.2016639709472656,1,-0.007253929938502601,2.272752264917213,44.32932662963867,1.4418583463996817,44.89361572265625,1.17646987479331,44.05180358886719,-0.007253929938502601
5934,2003-09-17,44.4958381652832,44.63459777832031,44.25531768798828,44.63459777832031,974413.0,-0.003108790488630886,4.466721649484536,-0.3749961340604736,58.54343564787591,57.517594159978415,-0.039263835570459094,-0.43848185211929547,-2.3985062296781336,-3.889365117365344,23.66177674543194,0.37928009033203125,0.7444983649259242,0.34320125579834126,-0.7603534209183493,1.4467559325150319,-0.2085760825600076,0.8949785941566901,0.30175544738769844,75.14462716344836,0.5559706871601833,0.5517773383583464,9,-0.2913970947265625,-0.7955608367919922,-2.9209070205688477,-3.834413528442383,-1.4246063232421875,2,-0.008523945294010793,2.476175982562763,44.63459777832031,2.272752264917213,44.32932662963867,1.4418583463996817,44.89361572265625,-0.008523945294010793
5935,2003-09-18,44.828861236572266,44.88436508178711,44.45883560180664,44.680850982666016,723405.0,0.007484364493866247,2.2857142857142856,-1.0666666666666667,58.88890543456849,57.19212241424715,-0.44034776268215836,-0.7141332204688808,-2.5966864742000766,-4.172937746131765,23.276076683836838,0.42552947998046875,0.6700362066768264,0.6165575027465806,-0.49825927688065974,1.731374282373821,0.05914911293296399,1.1739658925601972,-1.535614013671875,93.33335951552473,17.30545508245754,0.5574083898136188,9,-0.624420166015625,-1.1285839080810547,-3.25393009185791,-4.167436599731445,-1.7668800354003835,3,-0.018159288206890833,4.466721649484536,44.4958381652832,2.476175982562763,44.63459777832031,2.272752264917213,44.32932662963867,-0.018159288206890833
5936,2003-09-19,44.27382278442383,44.76410675048828,44.144309997558594,44.73635482788086,1095377.0,-0.012381274849239898,1.3928718703976435,-3.125,53.524817811781816,55.991413574995605,0.14113470181124654,-0.15463712280859454,-1.9033173092788473,-3.576934890306454,22.36618969227358,0.6845512390136719,0.5057466592983744,0.05365581512451456,-1.06053578708935,1.167847417338379,-0.5034399859824177,0.6107516162314468,-0.9487532043457065,33.333611023176,-38.02358887333801,0.5570958011069334,9,-0.1803913116455078,-0.48566246032714844,-2.876967430114746,-3.612398147583008,-1.6188735961914062,4,-0.00773092327089242,2.2857142857142856,44.828861236572266,4.466721649484536,44.4958381652832,2.476175982562763,44.63459777832031,-0.00773092327089242
5937,2003-09-22,43.48751068115234,44.04255294799805,43.20074081420898,44.04255294799805,825992.0,-0.017760203520264528,2.0333262314348612,1.2000082474226959,42.578103186841936,54.32435781357778,0.7982062594636616,0.6519885318809102,-0.979889664620579,-2.7607571309231744,21.09681371053534,1.0730819702148509,0.359144591300705,-0.7243307113647504,-1.8586413484626334,0.4099799257331327,-1.2914860299136919,-0.15717539281580883,1.3968544006347727,17.032889847559247,-48.60677467381241,0.5671553185489405,9,0.5596675872802805,0.30064964294434304,-2.0282135009765554,-2.8260860443115163,-2.3219223022460866,0,-0.0023399143332579753,1.3928718703976435,44.27382278442383,2.2857142857142856,44.828861236572266,4.466721649484536,44.4958381652832,-0.0023399143332579753
5938,2003-09-23,42.96022033691406,43.30249786376953,42.70120239257813,43.29324722290039,1475565.0,-0.01212509835534925,2.4210372106650637,0.6000027491219915,35.82469624956424,52.77705546982156,1.2365513309172158,1.191555849009461,-0.3205732420130971,-2.201637431778977,20.521258916001123,0.7863082885742045,0.28890147545322975,-1.2206310272216783,-2.456906286337123,0.015644231893766403,-1.8387686567794006,-0.6024933976639559,1.8904722595214878,11.864344586695921,-47.38710887848063,0.6181376295577223,9,0.837188720703125,0.9528236389160156,-1.5009231567382812,-2.298795700073242,-0.95281982421875,1,-0.0017226430956998051,2.0333262314348612,43.48751068115234,1.3928718703976435,44.27382278442383,2.2857142857142856,44.828861236572266,-0.0017226430956998051
5939,2003-09-24,42.22941589355469,42.96947479248047,41.81313705444336,42.96947479248047,1807864.0,-0.017011189366070933,2.1249884021814207,2.222219676750553,32.62906264867922,50.912091477117905,1.9570824437378604,1.9325575183835042,0.5436446742966297,-1.4480998712612063,20.74074758503616,1.1563377380371094,0.1243925102460608,-1.8950061798095703,-3.36949963403638,-0.42051272558276054,-2.6322529069229788,-1.1577594526961619,2.535297094726566,13.554149526023968,-39.74910241195099,0.7372467271134062,9,1.1239604949951172,1.2395954132080078,-0.6799240112304688,-1.5679912567138672,-0.222015380859375,2,0.00481934001482176,2.4210372106650637,42.96022033691406,2.0333262314348612,43.48751068115234,1.3928718703976435,44.27382278442383,0.00481934001482176
5940,2003-09-25,41.72063064575195,42.386680603027344,41.53561401367188,42.36817932128906,1999418.0,-0.012048124205297994,1.4864949206189784,0.8749961340604736,33.73784597892009,47.93834350460271,2.3472546290592504,2.4365817183771483,1.185366078672736,-0.9193092766000674,21.057794741304264,0.8510665893554616,0.0023505428525467664,-2.321460342407228,-4.121838143787535,-0.5210825410269209,-3.2216492430973815,-1.4212714417170744,2.866987786499024,5.730743327070793,-46.0691746960759,0.900188900690152,9,1.489358901977539,1.609619140625,-0.17113876342773438,-1.0592060089111328,0.2867698669433594,3,0.03237250193452157,2.1249884021814207,42.22941589355469,2.4210372106650637,42.96022033691406,2.0333262314348612,43.48751068115234,0.03237250193452157
5941,2003-09-26,41.73912811279297,41.88714218139648,41.16558837890625,41.35060119628906,1414056.0,0.00044336499124564277,1.108095758197201,-0.5999964654111022,27.777702019031196,44.81796936551538,2.0497940247748474,2.39056360201063,1.2759203912643784,-0.9188200939085505,21.157340054993725,0.7215538024902273,-0.024354512988800536,-2.2076807022094727,-4.27805633663143,-0.1373050677875156,-3.2428685194204476,-1.1724928849984977,2.6043299659716794,19.93558558379377,-26.735361674299828,1.035187817210978,9,1.285848617553711,1.4061088562011719,0.04625701904296875,-1.0777034759521484,0.2590217590332031,4,0.03169335700554465,1.4864949206189784,41.72063064575195,2.1249884021814207,42.22941589355469,2.4210372106650637,42.96022033691406,0.03169335700554465
5942,2003-09-29,42.20166397094727,42.5346908569336,41.90564346313477,42.423683166503906,1833052.0,0.011081588884760185,1.8333261741736706,-0.571438389788887,34.528493765987605,42.00367363813894,1.401044815506701,1.9016697308071357,0.8787650992921883,-1.3518061311078284,20.95771806785543,0.7955627441406321,-0.07648663225189267,-1.666513824462882,-3.879050906705473,0.5460232577797086,-2.7727823655841775,-0.5602452833415867,1.8240071378315363,48.484767341809544,1.2162532810358826,1.1062685411212945,9,0.823312759399407,0.9435729980468679,0.12488460540770774,-1.387603759765632,-0.7123031616211009,0,0.01074093233852591,1.108095758197201,41.73912811279297,1.4864949206189784,41.72063064575195,2.1249884021814207,42.22941589355469,0.01074093233852591
5943,2003-09-30,41.72063064575195,42.0721549987793,41.6558723449707,41.99814987182617,1679658.0,-0.01139844451456884,-1.045434949672921,1.2499785227058355,35.91155689594781,39.489020443480264,1.5927586224821795,2.2772438243178357,1.3961848453404286,-0.8385504521093452,20.085763081476486,0.5457916259765696,-0.298554465970966,-2.006474113464357,-4.391185895236674,0.37823766830796046,-3.198830004350512,-0.8141182225782018,2.019032190039603,30.76924703623345,-19.727680562837907,1.1923558908861582,9,1.3043460845947266,1.4246063232421875,0.7816810607910156,-0.9065704345703125,-0.2127685546875,1,-0.013303784201119662,1.8333261741736706,42.20166397094727,1.108095758197201,41.73912811279297,1.4864949206189784,41.72063064575195,-0.013303784201119662
5944,2003-10-01,42.55319213867188,42.55319213867188,41.67437744140625,41.81313705444336,1284552.0,0.01995563058452232,1.3749980670202466,-2.66668041237116,39.42556778907347,37.3264273717586,0.509201506445919,1.3200169012373735,0.6020840967058518,-1.6430267205581899,18.57228530881574,0.8788146972656321,-0.44587921861111113,-1.0518033981323143,-3.413064569084341,1.3094577728197123,-2.232433983608324,0.12882718734369547,0.9290632514311454,100.0,46.38218765162583,1.1806305854760117,10,0.4116554260253835,0.5920448303222585,0.1572599411010671,-1.7391319274902415,-0.388530731201179,2,-0.012826103014738632,-1.045434949672921,41.72063064575195,1.8333261741736706,42.20166397094727,1.108095758197201,41.73912811279297,-0.012826103014738632
5945,2003-10-02,42.85846328735352,42.85846328735352,42.34042739868164,42.73820495605469,745241.0,0.007173871884553984,7.615384615383715,0.16249916237545972,34.463234715957014,35.20847369444473,-0.11729909373072189,0.8944919143196088,0.34229793983342205,-1.930264363495425,16.743693374894505,0.5180358886718821,-0.6577356585150085,-0.6410741806030202,-2.933487626481785,1.6513392652757446,-1.7872809035424027,0.5051325423363622,0.39212540162982634,100.0,48.61346860198039,1.1462067229393809,10,-0.2543926239013743,0.2867736816406179,0.034690856933586645,-2.044403076171882,0.4347839355468679,3,-0.01985751959775328,1.3749980670202466,42.55319213867188,-1.045434949672921,41.72063064575195,1.8333261741736706,42.20166397094727,-0.01985751959775328
5946,2003-10-03,43.53376388549805,43.77428436279297,43.071231842041016,43.32099914550781,1797379.0,0.0157565284974599,1.026655376985545,1.7692307692306648,44.02774102723589,35.36954456559961,-1.0153966164125734,0.17574457282815104,-0.29036344834043604,-2.586080250602862,15.89736952074214,0.915821075439446,-0.8513705128824114,0.06752891540527628,-2.201280672845975,2.3363385036565276,-1.066875878720353,1.2019337095309055,-2.368175506591797,88.64618991624783,37.339854825919666,1.1344047941256266,10,-1.0638275146484375,-0.38852691650390625,-0.6406097412109375,-2.7197036743164062,-0.7493057250976562,4,-0.035061599011226185,7.615384615383715,42.85846328735352,1.3749980670202466,42.55319213867188,-1.045434949672921,41.72063064575195,-0.035061599011226185
5947,2003-10-06,43.6910285949707,43.77428436279297,43.228492736816406,43.53376388549805,584713.0,0.0036124767407268443,2.3714124134030823,0.7391483639623487,42.75568223419892,36.13965411944791,-1.2748169717309565,-0.0765144829897082,-0.44194608624304976,-2.719202997185235,14.558072532879446,0.5457916259765625,-1.0882999928500325,0.28261032104492045,-1.8951129692888529,2.4603336113786938,-0.8062513241219662,1.3714719662118071,-2.4732662963867185,96.06989730412062,46.8566982279428,1.088861645166885,10,-1.2210922241210938,-0.5457916259765625,-0.6845541000366211,-2.8769683837890625,-1.2303428649902344,0,-0.03874659804505953,1.026655376985545,43.53376388549805,7.615384615383715,42.85846328735352,1.3749980670202466,42.55319213867188,-0.03874659804505953
5948,2003-10-07,44.06105422973633,44.06105422973633,43.36725234985352,43.6910285949707,695299.0,0.008469144505520276,2.7500206185566625,2.3528841022655604,46.77639051674594,37.711579438121994,-1.645287250971755,-0.4952461496012859,-0.7783131512431112,-3.0675642039019877,14.04027492199793,0.6938018798828054,-1.249934268315755,0.6674371719360366,-1.4870377212827606,2.8219120651548337,-0.40980027467336555,1.7446746185454387,-2.792161489868164,100.0,51.83350215439586,1.0772374466093997,10,-1.447732925415039,-0.9158172607421875,-1.054579734802246,-3.2469940185546875,-1.4801101684570312,1,-0.058366588484270676,2.3714124134030823,43.6910285949707,1.026655376985545,43.53376388549805,7.615384615383715,42.85846328735352,-0.058366588484270676
5949,2003-10-08,44.07955551147461,44.320072174072266,43.72803115844727,44.06105422973633,664707.0,0.0004199010228356226,1.3703703703703418,0.05,44.17265640667814,38.871002818983996,-1.5351883810979174,-0.5023459574931692,-0.7753686528505881,-3.060823992100474,14.186462027946261,0.5920410156249929,-1.2647258043651206,0.6623493194580092,-1.5122354435567544,2.836934082472773,-0.4249430620493726,1.749641700965391,-2.698976312011716,87.85051411305864,43.522004021796064,1.0872923815073803,10,-1.3367252349853516,-0.9343185424804688,-0.8834409713745117,-3.075855255126953,-1.896392822265632,2,-0.05834209058076145,2.7500206185566625,44.06105422973633,2.3714124134030823,43.6910285949707,1.026655376985545,43.53376388549805,-0.05834209058076145
5950,2003-10-09,44.29232025146485,44.84736251831055,43.93154525756836,44.375579833984375,1305848.0,0.004826834969668736,-1.2758607614136206,-4.500206185566626,50.15194368213225,41.35702967043967,-1.5028351535148872,-0.733789685641149,-0.9581068951346836,-3.228833467778678,14.57574735246234,0.9158172607421875,-1.1732428093746137,0.8630882263183679,-1.3288639476941242,3.05504040033086,-0.2328878606878817,1.9590643133246175,-2.7353714735253973,68.74991945910925,22.079257070740937,1.0959760870062463,10,-1.0407028198242259,-1.1470832824707102,-0.8695631027221751,-3.0619773864746165,-1.7391281127929688,3,-0.04803674388504808,1.3703703703703418,44.07955551147461,2.7500206185566625,44.06105422973633,2.3714124134030823,43.6910285949707,-0.04803674388504808
5951,2003-10-10,43.92229461669922,44.53284072875977,43.8945426940918,44.21831512451172,722865.0,-0.008354171392802479,-2.631600651112357,3.55539265096704,53.833625961131,43.502044358788936,-0.8834660349767205,-0.46405650060741266,-0.570383955991602,-2.8147159409233,14.38842058491526,0.6382980346679759,-0.9830006064775461,0.5416286468505831,-1.5546651229206603,2.6379224166218265,-0.5065182380350421,1.5897755317362083,-2.102112739530078,42.85717651993393,-7.250067150208601,1.0481468848856232,10,-0.6706771850585938,-0.7816829681396484,-0.4347829818725586,-2.627197265625,-1.8223876953125,4,-0.01432182446951813,-1.2758607614136206,44.29232025146485,1.3703703703703418,44.07955551147461,2.7500206185566625,44.06105422973633,-0.01432182446951813
5952,2003-10-13,44.172061920166016,44.375579833984375,43.96854782104492,44.07955551147461,424725.0,0.005686572289687053,-1.5882595512431776,-0.3125,61.235030368961425,46.315763633568224,-0.9212147078169792,-0.7654550539197302,-0.7941168698179482,-3.0176050998672324,14.190970446079227,0.45328521728515625,-0.7476138037063578,0.7992591857910156,-1.2831857258158053,2.8817040973978365,-0.24196327001239837,1.8404816415944296,-2.1097055917055627,54.37497744856964,-0.5462005604140217,1.0412224558034118,10,-0.9111919403076172,-1.0314502716064453,-0.6845502853393555,-2.876964569091797,-2.4051780700683594,0,-0.03141360623539602,-2.631600651112357,43.92229461669922,-1.2758607614136206,44.29232025146485,1.3703703703703418,44.07955551147461,-0.03141360623539602
5953,2003-10-14,44.31082153320313,44.31082153320313,43.82053756713867,43.8945426940918,799940.0,0.0031413433515488087,1.3555555555555092,4.500000000000076,71.67636809160805,49.89918588940541,-0.7307644751065467,-0.9799578250510095,-0.8939569501745694,-3.1111578989897097,14.083595348923145,0.49028396606446023,-0.44909790529011673,0.9542076110839943,-1.091648319847259,3.0000635420152477,-0.06872035438163238,1.977135576549621,-2.0256647095546683,52.06593826041351,-7.753788222267531,1.022927965465628,10,-0.7169265747070384,-1.281219482421882,-0.823309898376472,-3.0157241821289134,-2.3034210205078196,1,-0.04175358838328724,-1.5882595512431776,44.172061920166016,-2.631600651112357,43.92229461669922,-1.2758607614136206,44.29232025146485,-0.04175358838328724
5954,2003-10-15,44.11655807495117,44.42183303833008,43.9870491027832,44.375579833984375,696164.0,-0.004384108701446565,1.4736790702217013,-0.6222313860251898,76.70109035751186,54.59228096068928,-0.32566313345152764,-0.8596401904137991,-0.6315118278533021,-2.8668931755865543,14.012269622294692,0.434783935546875,-0.22759984549164614,0.7789081573486314,-1.2291671923576786,2.7869835070549414,-0.22512951750452004,1.7829458322017828,-1.62642479572974,28.82872172853449,-36.27005938906218,1.004037674853154,10,-0.15726089477539062,-1.0869560241699219,-0.603607177734375,-2.821460723876953,-2.238666534423828,2,-0.0348081101672294,1.3555555555555092,44.31082153320313,-1.5882595512431776,44.172061920166016,-2.631600651112357,43.92229461669922,-0.0348081101672294
5955,2003-10-16,44.01480102539063,44.43108367919922,43.672523498535156,44.11655807495117,1063920.0,-0.00230655005741065,1.0759485742025399,0.39285135712284264,74.89886923871856,58.02240631752068,-0.04763984071836802,-0.8664192681319278,-0.4661214476817648,-2.7262969882344734,13.498981488220007,0.7585601806640625,0.032128371499581476,0.7178541183471765,-1.1936307892325786,2.6293390259269316,-0.2378883354427046,1.6735965721370576,-1.3360894070420741,39.7850368248596,-29.744908574233776,0.955742453789879,10,0.023126602172844457,-0.9851989746093821,-0.5018501281738352,-2.7197036743164134,-1.9518966674804759,3,-0.041614145549017545,1.4736790702217013,44.11655807495117,1.3555555555555092,44.31082153320313,-1.5882595512431776,44.172061920166016,-0.041614145549017545
5956,2003-10-17,43.93154525756836,44.24606704711914,43.61701965332031,44.172061920166016,591523.0,-0.0018915402519766866,2.238114874815906,2.3636363636365285,70.64025677998168,61.120692378163206,0.10948902650599024,-0.8539007862121792,-0.32246646427979897,-2.6020762519632683,13.421052959146582,0.6290473937988281,0.22365057701968993,0.6517122268676729,-1.228825211036792,2.532249664772138,-0.2885564920845596,1.5919809458199055,-1.0793415672228406,38.636470136174914,-32.16940364433167,0.9402687189522324,10,0.17576217651367188,-0.9019432067871094,-0.33533763885498047,-2.6364479064941406,-1.7206306457519531,4,-0.03137502017776217,1.0759485742025399,44.01480102539063,1.4736790702217013,44.11655807495117,1.3555555555555092,44.31082153320313,-0.03137502017776217
5957,2003-10-20,43.3857536315918,44.07955551147461,43.29324722290039,43.75578308105469,1173642.0,-0.012423683773848948,-1.833327605995835,1.53847739888977,69.56523687947319,63.65278641846624,0.6788073269935282,-0.3332071200999849,0.26222535320646756,-2.007147193324897,14.064763612004235,0.7863082885742188,0.42759900357489045,0.11100845336913778,-1.767712917827133,1.9897298245654085,-0.8283522322290011,1.0503691389672767,-0.3739372350090733,8.130026787181043,-64.94193277262966,0.9393606855981361,10,0.6845512390136719,-0.3607769012451172,0.21045398712158203,-2.090656280517578,0.046253204345703125,0,-0.029637533120290827,2.238114874815906,43.93154525756836,1.0759485742025399,44.01480102539063,1.4736790702217013,44.11655807495117,-0.029637533120290827
5958,2003-10-21,42.88621520996094,43.44125747680664,42.88621520996094,43.27474594116211,1523670.0,-0.011513881396936654,-1.8571344414880562,1.0499994845413965,54.245266503534204,64.77196531811691,1.111003115764916,0.1691765186629084,0.7855216723106722,-1.481999408753289,14.14263589719384,0.5550422668457031,0.500972775009501,-0.38482971191406534,-2.266448683231168,1.4967892594030374,-1.3256391975726203,0.5559797737444896,1.9611473083496094,0.0,-66.78792354179343,0.9408094856585523,10,0.9805736541748047,0.1387615203857422,0.943572998046875,-1.4893608093261719,1.4523582458496094,1,-0.026100026649199415,-1.833327605995835,43.3857536315918,2.238114874815906,43.93154525756836,1.0759485742025399,44.01480102539063,-0.026100026649199415
5959,2003-10-22,42.43293380737305,42.69195175170898,42.09065628051758,42.55319213867188,1066298.0,-0.010569396258651609,2.023274994006306,0.30952077053737187,44.77274686880268,64.17427678330252,1.4596451687592449,0.6729913534359184,1.2533103177940887,-1.0081432365206453,13.674384263339306,0.7955589294433594,0.5628055649462098,-0.8482870101928697,-2.708264118617201,1.0116900982314618,-1.7782755644050354,0.08170154401929608,2.375205764770506,14.624573573539312,-45.98097476662751,0.9299885542121658,10,0.878814697265625,0.5920429229736328,1.4893608093261719,-1.0360794067382812,1.9148902893066406,2,-0.010028373164331916,-1.8571344414880562,42.88621520996094,-1.833327605995835,43.3857536315918,2.238114874815906,43.93154525756836,-0.010028373164331916
5960,2003-10-23,43.071231842041016,43.23774337768555,42.405181884765625,42.46068572998047,934741.0,0.015042514796774764,-1.30769068099032,-5.07695479777924,44.266076738572856,63.11121575857383,0.703947899167197,0.14868830097169905,0.6414108129002898,-1.615003690725004,12.679848513194472,0.8325614929199219,0.5799325020690418,-0.2775190353393526,-1.9912495315165017,1.4362114608377965,-1.1343842834279272,0.5793462127492219,1.6282083984375006,45.49367464975187,-11.087186153751986,0.8568652480885759,10,0.1896381378173828,-0.04625511169433594,0.8811273574829102,-1.6373729705810547,2.192413330078125,3,-0.02770620320055195,2.023274994006306,42.43293380737305,-1.8571344414880562,42.88621520996094,-1.833327605995835,43.3857536315918,-0.02770620320055195
5961,2003-10-24,43.06198120117188,43.071231842041016,42.50693893432617,42.73820495605469,677138.0,-0.0002147753958618992,2.297282838864989,0.5303059649736763,41.90473665762411,60.96340534620302,0.6462941630573553,0.27629076242968864,0.6545335976631392,-1.582764836955043,11.315985415684922,0.5642929077148438,0.6125640689898972,-0.3529123306274329,-1.8989767673930658,1.1931521061382,-1.1259445490102493,0.42011988775538356,1.533107680908195,48.83731189271543,-2.634915681894391,0.7730322183828151,10,0.19888877868651633,-0.05550575256348367,0.8903779983520437,-1.6281223297119212,2.136909484863274,4,-0.023200902870547324,-1.30769068099032,43.071231842041016,2.023274994006306,42.43293380737305,-1.8571344414880562,42.88621520996094,-0.023200902870547324
5962,2003-10-27,42.65494918823242,43.339500427246094,42.65494918823242,43.02497863769531,1039382.0,-0.009452236092852728,-2.6999824744074803,-1.1428554597294627,32.07544417255731,56.56330268853071,0.9113282296400698,0.7578798440615202,1.0646647207588131,-1.1505946171380899,10.627817949353924,0.6845512390136719,0.5666791000516156,-0.7826086044311538,-2.2657995788318814,0.7005823699695739,-1.5242040916315176,-0.04101311723078993,1.839962389785157,41.78086834702247,-3.4061548256712655,0.7415954872003636,10,0.6059207916259766,0.35152626037597656,1.2858467102050781,-1.221090316772461,2.7659568786621094,0,-0.010409919244224852,2.297282838864989,43.06198120117188,-1.30769068099032,43.071231842041016,2.023274994006306,42.43293380737305,-0.010409919244224852
5963,2003-10-28,41.16558837890625,42.55319213867188,40.81406021118164,42.55319213867188,2757523.0,-0.03491648302647732,1.5066693791374188,3.749981958948896,22.984535794440717,50.59479662596725,2.1318005623419722,2.3226075158881088,2.5282513986628317,0.3566807584358216,10.322823390180739,1.8408889770507812,0.47695382890514537,-2.2442173004150376,-3.8760013456876905,-0.6124332551423848,-3.060109323051364,-1.4283252777787112,3.2331529872113265,13.919480868662854,-24.802197534444197,0.8158920226363269,10,1.4569835662841797,1.6651229858398438,2.7520809173583984,0.26827049255371094,5.522663116455078,1,0.05505614145898097,-2.6999824744074803,42.65494918823242,2.297282838864989,43.06198120117188,-1.30769068099032,43.071231842041016,0.05505614145898097
5964,2003-10-29,42.00740051269531,42.0721549987793,41.017574310302734,41.29509735107422,2333014.0,0.020449413379948655,1.5055012778915695,-0.5133332600233099,31.029174970006622,45.720386151665934,1.0720821332118788,1.5155105313959822,1.6690209929470825,-0.44426731010722165,10.613006135904731,1.0545806884765625,0.32766672517870177,-1.3751155853271513,-3.083668381845847,0.33343721119154424,-2.2293919835864955,-0.5208391870678071,2.176259984126105,47.25276385173459,11.820138881418032,0.8542763982593464,10,0.5226631164550781,0.8233108520507812,1.8478260040283203,-0.5735416412353516,4.33857727050782,2,0.055494339441706675,1.5066693791374188,41.16558837890625,-2.6999824744074803,42.65494918823242,2.297282838864989,43.06198120117188,0.055494339441706675
5965,2003-10-30,42.00740051269531,42.46068572998047,41.67437744140625,42.09065628051758,2005579.0,0.0,-1.0987756141020746,-0.1168824909225282,33.06053525655307,41.54486153795164,0.8463945693808128,1.5267596565237085,1.6509452495775747,-0.40402232930964743,11.107535431348092,0.7863082885742188,0.09714862399594182,-1.3325624465942383,-3.1358384864234665,0.47071359323498996,-2.2342004665088524,-0.43092442667962416,1.9740839669877204,47.25276385173459,12.232221415994225,0.9016380199146123,10,0.4394073486328125,0.8233108520507812,1.4037933349609375,-0.5735416412353516,4.736354827880859,3,0.0557145539933388,1.5055012778915695,42.00740051269531,1.5066693791374188,41.16558837890625,-2.6999824744074803,42.65494918823242,0.0557145539933388
5966,2003-10-31,42.00740051269531,42.210914611816406,41.85939025878906,42.00740051269531,1175804.0,0.0,-1.375,-0.0,29.965746532816226,37.14491816610086,0.6087700393765303,1.4825566422774514,1.6169893091530838,-0.35849440277686995,11.790600138008582,0.35152435302734375,-0.15812572734261465,-1.256244277954103,-3.151820617359384,0.6393320614511779,-2.2040324476567434,-0.3084561082514625,1.784038510877636,47.25276385173459,14.07399397108729,0.9477881697026402,10,0.12025833129882812,0.8233108520507812,1.2627191543579102,-0.5735416412353516,5.023124694824219,4,0.07751597622518291,-1.0987756141020746,42.00740051269531,1.5055012778915695,42.00740051269531,1.5066693791374188,41.16558837890625,0.07751597622518291
5967,2003-11-03,41.99814987182617,42.562442779541016,41.914894104003906,42.04440307617188,1131050.0,-0.00022021455163223624,-5.086992380098611,-100.0,28.070177977033183,34.23657499648964,0.4475547892064071,1.4318921330942018,1.6063876129094439,-0.30847720235667,12.348001089890854,0.6475486755371094,-0.4189202366816147,-1.1808509826660156,-3.1459825268230404,0.7842805614910091,-2.1634167547445244,-0.1982852105875068,1.6146464230033004,67.7248607983802,35.40943606588131,0.9825657720785118,11,0.07863044738769531,0.8325614929199219,1.0869569778442383,-0.5642910003662109,5.060127258300781,0,0.07621147179047894,-1.375,42.00740051269531,-1.0987756141020746,42.00740051269531,1.5055012778915695,42.00740051269531,0.07621147179047894
5968,2003-11-04,41.48936080932617,41.72063064575195,41.07307815551758,41.67437744140625,1785812.0,-0.012114558952067367,3.6666575029896498,4.00008247422619,26.490058086662998,32.205165131807455,0.8240167595826975,1.8320689774809082,2.091388501217949,0.2361704045444455,12.917407743950793,0.9250717163085938,-0.6732271208059402,-1.5610553741455107,-3.61759612864023,0.4954853803492085,-2.5893257513928702,-0.5327849968981511,1.9555113204844332,30.53894285615515,-2.125922630496273,1.0282703772473611,11,0.5874195098876953,1.3413505554199219,1.5957460403442383,0.49028778076171875,6.068454742431641,1,0.0947603236318022,-5.086992380098611,41.99814987182617,-1.375,42.00740051269531,-1.0987756141020746,42.00740051269531,0.0947603236318022
5969,2003-11-05,41.50786209106445,41.53561401367188,41.20259094238281,41.29509735107422,1249312.0,0.0004459283386724078,1.4827586206895766,-1.1499762891486773,27.226878409406694,30.31192087301121,0.7381150572285406,1.6980861061471657,2.0559810084870236,0.24306896284164736,13.25758860977963,0.3330230712890696,-0.902152582788645,-1.4139694213867173,-3.520556805104988,0.6926179623315534,-2.4672631132458562,-0.3606757295275784,1.779161323628415,29.19257840113926,-2.4654017784156537,1.0532936918591358,11,0.5689182281494141,1.3228492736816406,1.577244758605957,0.7585582733154297,6.466236114501953,2,0.12480501628659102,3.6666575029896498,41.48936080932617,-5.086992380098611,41.99814987182617,-1.375,42.00740051269531,0.12480501628659102
5970,2003-11-06,42.1646614074707,42.24791717529297,41.3598518371582,41.45235824584961,1119808.0,0.015823491823435676,1.0210525401951591,3.347844016136262,35.46421931743862,29.596307835212823,-0.06795070821489446,0.920931695539764,1.3892607556510583,-0.3954791375114297,12.793071669061018,0.8880653381347656,-1.0087835177393956,-0.6507871627807589,-2.679416204701276,1.3778418791397584,-1.665101683741014,0.3635273581794962,0.973984215011491,73.29187455817718,40.76030844419232,1.0143145209602582,11,-0.08788108825683594,0.6660499572753906,0.890380859375,0.5180397033691406,5.809436798095703,3,0.09916636909105092,1.4827586206895766,41.50786209106445,3.6666575029896498,41.48936080932617,-5.086992380098611,41.99814987182617,0.09916636909105092
5971,2003-11-07,43.29324722290039,43.524513244628906,41.84088897705078,42.321922302246094,2236697.0,0.026766153877610055,1.3483852430449323,1.3636397716440132,49.305559532877815,31.510765097470657,-1.2966367534111072,-0.27109635445414426,0.2547170784391142,-1.476909699878263,12.244317853751344,1.683624267578125,-1.0111466794787347,0.5092510223388658,-1.465923499034382,2.4844255437121134,-0.47833623834775807,1.4968382830254896,-2.47918701171875,90.56609645689815,52.67805867035014,0.9875872606866237,11,-1.1239604949951172,-0.4625358581542969,-0.4185934066772461,-0.3330249786376953,4.865863800048828,4,0.07970083879156564,1.0210525401951591,42.1646614074707,1.4827586206895766,41.50786209106445,3.6666575029896498,41.48936080932617,0.07970083879156564
5972,2003-11-10,42.78445816040039,43.31174850463867,42.423683166503906,43.29324722290039,1054407.0,-0.011752157556591647,2.2542285219044422,-0.5238093367946054,49.23717495932076,34.42772500467955,-0.8577460660610257,0.1353460386534593,0.7473380445902578,-0.9178323359162803,11.665908700385346,0.8880653381347656,-1.0743215424131591,0.0698421478271456,-1.7944056849009655,1.9340899805552567,-0.86228176853691,1.0019660641912012,-1.9161888885498044,69.81135305129398,26.009990690393344,0.9321239163640553,11,-0.5134143829345703,0.046253204345703125,0.023128509521484375,0.1757640838623047,5.087882995605469,0,0.09924321189719154,1.3483852430449323,43.29324722290039,1.0210525401951591,42.1646614074707,1.4827586206895766,41.50786209106445,0.09924321189719154
5973,2003-11-11,42.46068572998047,42.74745559692383,42.37742614746094,42.627197265625,565363.0,-0.007567524384814894,-1.2221942223545852,0.327270273512476,50.2121628360703,36.55916810090885,-0.3698368654725499,0.33034084116999907,1.0260942619042055,-0.550165865253625,11.249912265026406,0.4070320129394531,-1.1420937936110676,-0.16142349243163778,-1.8692200607129763,1.5463730758497007,-1.015321776572307,0.6924747917090315,-1.539291578674316,54.183328459382466,6.41488790188572,0.8538982841406677,11,-0.16189002990722656,0.370025634765625,0.34690093994140625,0.5226631164550781,6.068454742431641,1,0.10827878356425691,2.2542285219044422,42.78445816040039,1.3483852430449323,43.29324722290039,1.0210525401951591,42.1646614074707,0.10827878356425691
5974,2003-11-12,42.5809440612793,42.5809440612793,42.22016525268555,42.46068572998047,650005.0,0.0028322277238663762,5.000063441712927,-0.7222222222222222,45.929331012412874,37.989034296004384,-0.44721130163640055,0.09395668489200659,0.8466760199487879,-0.6112053676848106,10.628372851193562,0.36077880859375,-1.1339897674948318,0.03561553955078267,-1.5206360292885321,1.5918671083900975,-0.7425102448688747,0.8137413239704401,-1.607487528106688,56.410310633656,8.009027098491401,0.7781257844196571,11,-0.2821483612060547,0.24976730346679688,0.29833507537841797,0.40240478515625,5.87419128417968,2,0.11688025242738109,-1.2221942223545852,42.46068572998047,2.2542285219044422,42.78445816040039,1.3483852430449323,43.29324722290039,0.11688025242738109
5975,2003-11-13,42.18316268920898,42.50693893432617,42.10915756225586,42.46068572998047,1758895.0,-0.009341769677484457,1.1499984536241894,-2.30772402854883,43.14572442704249,39.45347628425175,-0.024447011418729403,0.36625879871548506,1.1803501421552127,-0.15916658466101552,10.390300693723994,0.4717864990234375,-0.924474946436618,-0.2705839157104535,-1.6704474197852122,1.1292795883643052,-0.9705156677478328,0.42934783632692586,-1.1586850218072442,20.329578205151023,-26.859215866526142,0.6999317520373797,11,0.11563301086426492,0.6475486755371165,0.760870933532722,0.8001861572265696,6.27197265625,3,0.1372807335244881,5.000063441712927,42.5809440612793,-1.2221942223545852,42.46068572998047,2.2542285219044422,42.78445816040039,0.1372807335244881
5976,2003-11-14,42.55319213867188,43.21924209594727,42.20166397094727,42.30342483520508,1027815.0,0.00877197028087151,-3.48975401213543,-0.8999876290360296,49.201746432173195,41.80142833482285,-0.345217416335565,-0.11839835845380975,0.773944089425342,-0.46411217739192523,10.483542465192764,1.0360794067382955,-0.7970606705540391,0.16836318969727415,-1.0489844346666004,1.3857108140611487,-0.4403106224846667,0.777037001879215,-1.4787137597256077,36.923159884791176,-10.497379591066888,0.6086738121819374,11,-0.2543964385986399,0.12025833129882102,0.6452350616455007,0.43015670776366477,5.6336708068847585,4,0.12739129062818444,1.1499984536241894,42.18316268920898,5.000063441712927,42.5809440612793,-1.2221942223545852,42.46068572998047,0.12739129062818444
5977,2003-11-17,42.09990692138672,42.55319213867188,41.63737487792969,42.55319213867188,749674.0,-0.010652202443661607,3.040799151700711,-1.8148300878197554,58.7521458169255,45.386104749296464,0.13859470468962343,0.24624004011138823,1.163959859747969,0.04681661319223451,10.819244786074226,0.9158172607421946,-0.6974334480322142,-0.22062969207763672,-1.3478855717308775,0.9066261875756041,-0.7842576319042536,0.34299824774898013,-0.9764278451267927,29.239625057574802,-21.492484897686698,0.5636279398266191,11,0.2636451721191406,0.5226650238037109,1.096207618713379,0.8834419250488281,5.864940643310554,0,0.1439244061246232,-3.48975401213543,42.55319213867188,1.1499984536241894,42.18316268920898,5.000063441712927,42.5809440612793,0.1439244061246232
5978,2003-11-18,41.766883850097656,42.49768829345703,41.729881286621094,42.3311767578125,681246.0,-0.007910304217795927,-1.4057946762607125,1.2448958982040772,47.50959428308707,47.63973984637206,0.5756612799622047,0.5176459551465697,1.4443449837666265,0.44396045172031506,11.259390704739584,0.7678070068359375,-0.5854874514106925,-0.4976861953735323,-1.6178127492857257,0.6224403585386611,-1.0577494723296255,0.062377081582560834,-0.595384090470354,8.187095016120944,-41.20945748971793,0.5600632769560954,11,0.6752986907958984,0.8556880950927734,1.4338569641113281,1.2164649963378906,6.623497009277344,1,0.14617938287713383,3.040799151700711,42.09990692138672,-3.48975401213543,42.55319213867188,1.1499984536241894,42.18316268920898,0.14617938287713383
5979,2003-11-19,42.00740051269531,42.13690948486328,41.609619140625,41.766883850097656,751511.0,0.005758549367984367,1.1111263841160748,-0.42622662682692697,50.0,49.25482658887889,0.46204492591898116,0.25678007196341923,1.1770559769317401,0.2617856178023601,10.737620513135234,0.5272903442382812,-0.4523554713509199,-0.2358928680419936,-1.3587166103821957,0.8869308742982085,-0.7973047392120947,0.32551900312810744,-0.7888404833679772,24.712704969510714,-23.9241561502247,0.561411871170102,11,0.5596656799316406,0.6151714324951172,1.3043479919433594,0.9759483337402344,7.086032867431641,2,0.15525216700199818,-1.4057946762607125,41.766883850097656,3.040799151700711,42.09990692138672,-3.48975401213543,42.55319213867188,0.15525216700199818
5980,2003-11-20,41.877891540527344,42.41443252563477,41.18408966064453,41.7761344909668,1078838.0,-0.0030830037228518625,1.094487575370875,0.4230769230769231,48.75445570998593,49.19359283077979,0.6108333823230652,0.3080994797327321,1.2634210828869215,0.44918021534545005,11.015799768666804,1.2303428649902415,-0.2554309161421102,-0.3057348251342802,-1.3685331025812744,0.757063452312714,-0.8371339638577808,0.22566431358922046,1.6466217041015625,34.09090483090055,-14.112924502084361,0.531399138723498,11,0.3700275421142578,0.7446804046630859,1.6165580749511719,1.1054573059082031,6.808509826660156,3,0.15705766367359986,1.1111263841160748,42.00740051269531,-1.4057946762607125,41.766883850097656,3.040799151700711,42.09990692138672,0.15705766367359986
5981,2003-11-21,42.062904357910156,42.24791717529297,41.80388641357422,42.12765884399414,671193.0,0.004417911470155245,1.9090909090909092,-0.6363636363636364,50.60240621803875,49.34528519285956,0.2603181225195428,0.04680008853374318,1.0093864581843732,0.317955982163852,11.309012176830564,0.44403076171875,-0.049987940115507,-0.07076816558837606,-1.0504001810587908,0.9088638498820387,-0.5605841733235835,0.41904784214683133,1.4148004150390605,64.18911011919654,17.692221143345307,0.489816007735208,11,0.1387615203857422,0.4671592712402344,1.470860481262207,0.9204444885253906,6.808509826660156,4,0.15196836940116643,1.094487575370875,41.877891540527344,1.1111263841160748,42.00740051269531,-1.4057946762607125,41.766883850097656,0.15196836940116643
5982,2003-11-24,42.210914611816406,42.719703674316406,41.93339538574219,42.321922302246094,1398598.0,0.003518783502129086,-1.3611225658648338,1.7142857142857142,57.19557167497107,50.12121950829299,0.02502675849070357,-0.1435412036567314,0.8108427161510008,0.2288337161585332,11.906244271300379,0.7863082885742188,0.07385452587206487,0.09944381713867045,-0.8501104662239456,1.0489981005012865,-0.37533332454263757,0.5742209588199785,1.2209178588867147,66.86738607682983,17.593825180440056,0.4747771416813088,11,-0.009248733520507812,0.23589324951171875,1.3575401306152344,0.7724342346191406,6.512489318847656,0,0.14157353349712398,1.9090909090909092,42.062904357910156,1.094487575370875,41.877891540527344,1.1111263841160748,42.00740051269531,0.14157353349712398
5983,2003-11-25,43.4320068359375,44.033302307128906,42.75670623779297,42.90471649169922,1673496.0,0.028928352663063706,-2.1011277603254475,-4.750034364261168,65.47619705094897,52.29309351257477,-1.166459658533725,-1.2502332631504487,-0.4574769960281557,-0.9361592982301943,11.143035616298992,1.8223876953125,0.03947655238415848,1.2072151184082003,0.19412785020996637,2.220302386606434,0.7006714843090833,1.7137587525073172,-2.2479171752929688,78.89608303075094,25.96366636048642,0.5065436340991177,11,-0.8233108520507812,-1.0083255767822266,0.11563396453857422,-0.4486579895019531,5.8741912841796875,1,0.10436636616591022,-1.3611225658648338,42.210914611816406,1.9090909090909092,42.062904357910156,1.094487575370875,41.877891540527344,0.10436636616591022
5984,2003-11-26,44.33857345581055,44.44033432006836,43.700279235839844,43.77428436279297,1676523.0,0.020873238100591607,-1.0779327888606238,1.0701676963812887,66.80972742353764,54.92242717885202,-2.008726285145123,-2.0798337865281127,-1.3972371276698397,-1.7824103073891138,10.458599495755278,1.0083274841308594,0.06440056373591574,1.9972230911254911,0.6188763661036703,3.375569816147312,1.3080497286145771,2.686396453636405,-3.097499542236328,96.87490115451526,44.59621586357089,0.6891733625109114,11,-1.5263614654541016,-1.7113761901855469,-0.8926906585693359,-1.1933364868164062,4.828865051269531,2,0.09138335060785474,-2.1011277603254475,43.4320068359375,-1.3611225658648338,42.210914611816406,1.9090909090909092,42.062904357910156,0.09138335060785474
5985,2003-11-28,44.34782409667969,44.60684585571289,44.16281127929688,44.33857345581055,678976.0,0.00020863641177726322,-1.461559608776161,0.01639344262295082,59.86157811789897,56.106852921710434,-1.875899410179798,-2.0076909619015737,-1.450994136855428,-1.7228507116138516,10.298982518241425,0.4440345764160085,0.11022226384746148,1.8894525527954116,0.2565814131208697,3.5223236924699535,1.0730169829581442,2.705888122632679,-2.9787797668457046,90.75899011811714,41.53375967652701,0.8164355698372697,11,-1.4523563385009766,-1.6373710632324219,-1.1794614791870117,-1.2025871276855469,4.468086242675781,4,0.10700884158604218,-1.0779327888606238,44.33857345581055,-2.1011277603254475,43.4320068359375,-1.3611225658648338,42.210914611816406,0.10700884158604218
5986,2003-12-01,45.26364517211914,45.56891632080078,44.4958381652832,44.4958381652832,1350277.0,0.020650868314146198,-1.795176772193406,83.00041237113402,71.54342669313243,57.528106352400094,-2.6449550414851117,-2.8111852214637594,-2.3837039987747914,-2.56029256781504,10.383592042482833,1.2210922241210938,0.2092011619197649,2.6424613952636733,0.6007488762757447,4.684173914251602,1.6216051357697054,3.663317654757641,-3.7003327507324215,91.6030974890612,43.12371832937596,1.0208562594939645,12,-1.8871421813964844,-2.0721569061279297,-2.1207218170166016,-2.118408203125,4.162811279296882,0,0.07561821815395153,-1.461559608776161,44.34782409667969,-1.0779327888606238,44.33857345581055,-2.1011277603254475,43.4320068359375,0.07561821815395153
5987,2003-12-02,45.198890686035156,45.494911193847656,44.66234970092773,44.89361572265625,1366276.0,-0.001430606965871828,-1.1686738607682767,0.3975933543989348,74.91582538331545,60.573243141314364,-2.3405105623592632,-2.6291418757182043,-2.311589894603614,-2.414228677261171,10.938587731604569,0.832561492919929,0.3734405503324325,2.4176698684692397,0.0986425259354391,4.73669721100304,1.2581561972023394,3.57718353973614,-3.3151299526953153,86.84217665666492,37.469776245044315,1.1595136712669016,12,-1.8223876953125,-2.0074024200439453,-2.065217971801758,-2.0536537170410156,2.8862152099609446,1,0.08125251400627476,-1.795176772193406,45.26364517211914,-1.461559608776161,44.34782409667969,-1.0779327888606238,44.33857345581055,0.08125251400627476
5988,2003-12-03,45.42090606689453,45.93894577026367,45.03237533569336,45.03237533569336,1008681.0,0.004911965260421036,-3.666660121157377,1.2727238647439583,75.37189879854097,63.392343007818916,-2.2235213385139474,-2.67886024236644,-2.5065153353570295,-2.5537044140596805,10.840822132660588,0.9065704345703125,0.481413673101315,2.443107986450194,-0.07299387125961943,4.959209844160007,1.1850570575952872,3.7011589153051005,-3.2423328865578185,76.85945202631665,27.205062936911958,1.2580509288549062,12,-1.8593883514404297,-2.044403076171875,-2.287233352661133,-2.2756690979003906,3.163738250732422,2,0.0727087623242415,-1.1686738607682767,45.198890686035156,-1.795176772193406,45.26364517211914,-1.461559608776161,44.34782409667969,0.0727087623242415
5989,2003-12-04,46.68825149536133,46.76225662231445,45.97594833374024,46.114707946777344,2029686.0,0.02790224894677995,1.179486230577667,1.476185800826698,84.83550077754253,67.4013480153252,-3.0810691855189063,-3.729413679470092,-3.7079260072474938,-3.7267577352519723,10.917464382247616,1.3413505554199219,0.6061449245794677,3.4514339447021456,0.5373634812023482,6.365504408201943,1.994398712952247,4.908469176452044,-4.1336410560319194,97.15304162282496,41.98037196795852,1.4570352317499005,12,-2.405179977416992,-2.7983360290527344,-3.9616098403930664,-3.718778610229492,3.228492736816399,3,0.05607292072216419,-3.666660121157377,45.42090606689453,-1.1686738607682767,45.198890686035156,-1.795176772193406,45.26364517211914,0.05607292072216419
5990,2003-12-05,46.34597778320313,46.475486755371094,46.18871307373047,46.39222717285156,1202613.0,-0.007331045845488604,1.695639701663798,-0.08063797380794366,79.45406112543607,70.60708744948046,-2.277889551796328,-3.2230733839590826,-3.285933178429268,-3.2898955305249302,11.920270450408774,0.4995384216308594,0.8443290625105604,2.90009441375733,-0.27809672650526807,6.078285554019928,1.310998843626031,4.489189983888629,-3.2864498019155164,81.63274580561796,23.153956733987584,1.5890955701312974,12,-1.9981517791748118,-2.4283103942871165,-3.66559028625489,-3.376504898071296,4.264568328857415,4,0.06087822199102488,1.179486230577667,46.68825149536133,-3.666660121157377,45.42090606689453,-1.1686738607682767,45.198890686035156,0.06087822199102488
5991,2003-12-08,46.74375534057617,46.808509826660156,46.20721435546875,46.299720764160156,1412327.0,0.008582784880141192,1.0967735498932498,-9.600874298912725,86.37686858623638,73.84945377295438,-2.170068023082841,-3.5300824119870526,-3.5983220935627287,-3.603104951267653,13.35697016340248,0.6012954711914062,1.0876350478027632,3.1253465652465806,-0.37613075666786955,6.626823887161031,1.3746079042893555,4.876085226203806,-3.239899922365339,96.98277470969762,33.36765170576746,1.750738660957224,12,-1.9611473083496094,-2.8029613494873047,-4.1049957275390625,-3.774282455444336,4.014801025390625,0,0.04433009251570663,1.695639701663798,46.34597778320313,1.179486230577667,46.68825149536133,-3.666660121157377,45.42090606689453,0.04433009251570663
5992,2003-12-09,47.03052520751953,47.17853927612305,46.73450469970703,46.96577072143555,956901.0,0.006134934278470894,1.461507554690887,0.14583208048040824,91.53288239586027,76.74464103350007,-1.901212820967757,-3.670632608082393,-3.8095216930303337,-3.828186191856119,14.945640158549567,0.4440345764160156,1.387464639255164,3.199813079833987,-0.591652182559109,6.991278342227083,1.3040804486374356,5.095545711030539,-3.0640181721257918,93.10331956402727,21.548425258744885,1.8957326311965492,12,-1.591115951538086,-2.9047164916992188,-4.551340103149414,-4.061052322387695,3.8482894897460866,1,0.05094417366858184,1.0967735498932498,46.74375534057617,1.695639701663798,46.34597778320313,1.179486230577667,46.68825149536133,0.05094417366858184
5993,2003-12-10,47.05827713012695,47.14153671264648,46.72525405883789,46.97502136230469,1323793.0,0.0005900831956473507,2.3332620614873725,1.2857142857142858,91.23870889777174,79.45897230841499,-1.520366492082367,-3.516580933367962,-3.7443152588032405,-3.805721525582129,16.666819868177303,0.41628265380858664,1.6974995414217204,2.997685432434082,-0.9961401482163907,6.991511013084555,1.0007726421088492,4.994598222759315,-2.577844936216522,89.99974623475818,12.002457009475947,1.9969127903252357,12,-1.3876018524169922,-2.9324684143066406,-4.604531288146973,-4.088804244995117,3.2469940185546875,2,0.02182036463064141,1.461507554690887,47.03052520751953,1.0967735498932498,46.74375534057617,1.695639701663798,46.34597778320313,0.02182036463064141
5994,2003-12-11,47.55781555175781,47.55781555175781,46.94726943969727,47.05827713012695,890095.0,0.010615314713913637,1.444441050469231,6.0000458190148915,93.73222318689733,83.22237731608145,-1.6933013719720194,-3.8200006186617728,-4.170014095269835,-4.2557645969997395,18.745578518501873,0.6105461120605398,2.005061688749599,3.248380279541017,-0.9710811033218221,7.467841662403856,1.138649588109601,5.358110970972433,-2.645686224693364,100.0,15.769363475241619,2.1097306914314187,12,-1.5309886932373047,-3.1868629455566406,-5.104069709777832,-4.588342666625977,0.8140640258789062,3,0.02159116759161539,2.3332620614873725,47.05827713012695,1.461507554690887,47.03052520751953,1.0967735498932498,46.74375534057617,0.02159116759161539
5995,2003-12-12,47.974098205566406,48.01110076904297,47.4190559387207,48.01110076904297,988575.0,0.008753191225857382,31.00020618556701,-0.07407350841154325,93.9477612956216,85.71174782746913,-1.7222113158303785,-3.9844829705228193,-4.51593881802205,-4.618299393473336,21.15154694161691,0.5920448303222656,2.1899633863576042,3.3751161575317354,-1.021061149056635,7.771293464120106,1.1770275042375502,5.573204810825921,-2.585745358057153,97.9487309623201,10.721018925902001,2.198088653294186,12,-1.6373729705810547,-3.3765029907226562,-5.520352363586426,-5.00462532043457,-1.8593902587890625,4,0.040493643429985626,1.444441050469231,47.55781555175781,2.3332620614873725,47.05827713012695,1.461507554690887,47.03052520751953,0.040493643429985626
5996,2003-12-15,47.974098205566406,48.88066482543945,47.881591796875,48.88066482543945,1133320.0,0.0,1.2040807739079575,24.500103092783505,93.81156535497381,87.81127449098673,-1.449758150051757,-3.7497930494729985,-4.4659005462427075,-4.5697664252579955,23.078053139968073,0.9990730285644531,2.316039629615709,3.1040708541870146,-1.427389289748227,7.635530998122256,0.8383407822193973,5.369800926154632,-2.0611957737504127,57.93996049753286,-30.546960088795608,2.26573007196762,12,-1.017578125,-2.941720962524414,-5.520352363586426,-5.00462532043457,-3.3950042724609375,0,0.054955653260997384,31.00020618556701,47.974098205566406,1.444441050469231,47.55781555175781,2.3332620614873725,47.05827713012695,0.054955653260997384
5997,2003-12-16,48.15911102294922,48.24236679077149,47.826087951660156,48.10360717773438,878313.0,0.0038565147507316766,2.749999999999824,-0.061224232172379406,92.65445943843457,89.73155900653047,-1.3082850148775904,-3.6444430438638236,-4.602763433271733,-4.724322785144011,25.735896207416115,0.41627883911133523,2.5390808393161137,2.986123466491698,-1.575638171667407,7.547885104650803,0.7052426474121489,5.267004285571247,-1.6526561124085362,66.52360590979562,-22.219094183763602,2.2808808190795524,12,-0.730804443359375,-3.1267337799072266,-5.659111976623535,-5.189638137817383,-1.9981498718261719,1,0.05397619033662959,1.2040807739079575,47.974098205566406,31.00020618556701,47.974098205566406,1.444441050469231,47.55781555175781,0.05397619033662959
5998,2003-12-17,47.87234115600586,48.0851058959961,47.50231170654297,47.87234115600586,1027815.0,-0.005954633730815839,1.7391483639622907,0.0,85.9023212046143,89.85009460953844,-0.7120943246262357,-3.0322816780461395,-4.282112036843358,-4.396785950284354,28.34576906709556,0.65679931640625,2.619628874442654,2.394080734252931,-2.0228023262263974,6.81096379473226,0.1856392040132704,4.602522264492592,-0.8910442624854227,47.84700134957008,-38.22016411639281,2.2084415302396634,12,-0.33765220642089844,-2.839963912963867,-5.321463584899902,-4.902868270874023,-2.0074005126953125,2,0.06280189079247855,2.749999999999824,48.15911102294922,1.2040807739079575,47.974098205566406,31.00020618556701,47.974098205566406,0.06280189079247855
5999,2003-12-18,48.52914047241211,48.52914047241211,47.72433090209961,47.74283218383789,721135.0,0.013719807733360678,1.0470585952281615,100.0,87.54158797745268,90.74870870420696,-1.2072583415019977,-3.3470414955642838,-4.897295637443442,-5.015084248256294,31.320704759332912,0.8048095703125,2.72238215314146,2.7247930526733413,-1.574568266537689,7.0241543718843715,0.5751123930678261,4.874473712278856,-1.1679699925078708,75.94949262955694,-9.130754166788648,2.1496806596055165,12,-0.9852008819580078,-3.496763229370117,-5.964386940002441,-5.559667587280273,-2.6641998291015625,3,0.036599260959077284,1.7391483639622907,47.87234115600586,2.749999999999824,48.15911102294922,1.2040807739079575,47.974098205566406,0.036599260959077284
6000,2003-12-19,48.45513534545898,48.60314559936523,48.02960205078125,48.52914047241211,1170939.0,-0.0015249626561014695,4.166701030928102,-0.09411719045633186,83.7574040898013,90.45765709349195,-0.8969275428190358,-2.903905651355494,-4.788535807716521,-4.899811148316296,34.19399190898479,0.5735435485839773,2.819773657647623,2.321925735473627,-1.710783315579917,6.354634786527171,0.30557120994685505,4.338280261000399,-0.9528236389160085,69.12768766242161,-14.502562523043167,2.016354525526773,12,-0.6521759033203054,-3.422758102416985,-5.890381813049309,-5.485662460327141,-2.4421844482421804,4,-0.0017182031838047784,1.0470585952281615,48.52914047241211,1.7391483639622907,47.87234115600586,2.749999999999824,48.15911102294922,-0.0017182031838047784
6001,2003-12-22,48.45513534545898,48.75115585327149,48.11285781860352,48.2701187133789,781347.0,0.0,-1.5555513130867198,-2.5000515463915125,84.92069660981585,89.72296978393146,-0.70251597874514,-2.530185484172044,-4.741135681041413,-4.8624077600243325,37.249881065645155,0.6382980346679688,2.7306471699824755,2.0023141860961857,-1.6691676402515938,5.673796012443965,0.1665732729222995,3.838055099270072,-0.7308044433593679,76.29644110612435,-6.64135319502563,1.835740913173888,12,-0.6521759033203054,-3.422758102416985,-5.890381813049309,-5.485662460327141,-2.2849235534667898,0,-0.048300915516913734,4.166701030928102,48.45513534545898,1.0470585952281615,48.52914047241211,1.7391483639622907,47.87234115600586,-0.048300915516913734
6002,2003-12-23,48.18686294555664,48.79740905761719,48.04810333251953,48.72340393066406,861449.0,-0.005536511207526296,1.1891881349226252,-2.8999608255499885,79.37133556558177,88.40437274702147,-0.2826960021984277,-1.8880565313040876,-4.435655193881281,-4.55540116715774,40.61450597216096,0.7493057250976562,2.711271228921319,1.435244369506833,-1.7189168298408077,4.589405568854474,-0.14183623016698732,3.0123249691806535,-0.23126525878906534,52.85712602576715,-29.57517511369125,1.5770805996738204,12,-0.27289581298828125,-3.1544857025146484,-5.700739860534668,-5.217390060424805,-2.1554107666015625,1,-0.0748703856594144,-1.5555513130867198,48.45513534545898,4.166701030928102,48.45513534545898,1.0470585952281615,48.52914047241211,-0.0748703856594144
6003,2003-12-24,47.96484756469727,48.233116149902344,47.87234115600586,48.18686294555664,318895.0,-0.004607383989910452,1.2941176470588236,0.4137901614634673,67.42427397990656,85.48126727957805,0.09101084772317591,-1.3797824662532534,-4.182717735187332,-4.290231935858486,42.71687058656255,0.3607749938964844,2.610380073277156,0.9865869522094783,-1.7923280711943193,3.765501975613276,-0.40287055949242045,2.376044463911377,0.9158172607421804,22.413713424410815,-55.754127482497054,1.3894575117018981,12,0.1850128173828054,-2.9324703216552805,-5.471785545349128,-5.000000000000007,-2.580944061279304,2,-0.0376085092554721,1.1891881349226252,48.18686294555664,-1.5555513130867198,48.45513534545898,4.166701030928102,48.45513534545898,-0.0376085092554721
6004,2003-12-26,48.390380859375,48.57539367675781,48.16836166381836,48.24236679077149,242036.0,0.008871774148843992,-1.749990335176093,-0.6666838487972402,77.28396444462551,83.62973429613402,-0.22797761524770976,-1.5665166148015999,-4.565484021668922,-4.654484941585437,44.66309195986408,0.6105461120605398,2.462203165037863,1.2095298767089844,-1.340455861308321,3.75951561472629,-0.0654629922996719,2.4845227457176406,0.47011749267578296,56.000181442550755,-20.831754342243343,1.2749928690086534,12,-0.19889259338378906,-3.358003616333008,-5.858003616333008,-5.425533294677734,-3.4135093688964773,4,-0.05218888901501961,1.2941176470588236,47.96484756469727,1.1891881349226252,48.18686294555664,-1.5555513130867198,48.45513534545898,-0.05218888901501961
6005,2003-12-29,49.09343338012695,49.09343338012695,48.4366340637207,48.56614303588867,625359.0,0.014528766012300354,1.491224516371739,3.5624339578878543,78.99545829426197,81.98350017827714,-0.8443469534290742,-1.9982628793211035,-5.213437803709375,-5.29391019032596,46.68066350544093,0.7030525207519531,2.3449375130868404,1.6753019332885728,-0.6367907265389832,3.9873945931161288,0.5192556033747948,2.831348263202351,-1.2210922241210938,100.0,24.65466666886988,1.1560463299137773,12,-0.7955608367919922,-3.954671859741211,-6.498614311218262,-6.239595413208008,-3.6540260314941406,0,-0.06576221124765136,-1.749990335176093,48.390380859375,1.2941176470588236,47.96484756469727,1.1891881349226252,48.18686294555664,-0.06576221124765136
6006,2003-12-30,48.6864013671875,48.94541931152344,48.28862380981445,48.94541931152344,598658.0,-0.008290966528819332,4.071428571428571,-0.49122451637173903,69.84479949382003,79.44909351776442,-0.36391898186378313,-1.3930829711037234,-4.7522167901032475,-4.826744296343776,47.98380149888878,0.8048095703125,2.1425519959261976,1.0971321105957017,-1.0438639048188918,3.238128126010295,0.0266341028884014,2.167630118303002,-0.7896383666992222,66.66656253319255,-6.166784824032959,1.0704980077072972,12,-0.38852882385253906,-3.237741470336914,-6.251155853271484,-5.832563400268555,-2.654949188232422,1,-0.054911646679487225,1.491224516371739,49.09343338012695,-1.749990335176093,48.390380859375,1.2941176470588236,47.96484756469727,-0.054911646679487225
6007,2003-12-31,48.87141418457031,48.9361686706543,48.28862380981445,48.70490264892578,659194.0,0.00380009226780742,3.375,-0.6428571428571429,70.94017395257944,77.78663271198278,-0.4886529499177499,-1.3585036331170883,-4.862178294536491,-4.9580607508587065,49.35736268877114,0.6475448608398438,1.8946381760370699,1.0985187530517564,-0.7949029987816871,2.9919405048852,0.15180787713503463,2.045229628968478,-0.9507177764892631,81.81798301791304,10.695223937544029,0.9467108759167218,12,-0.46253204345703125,-3.357999801635742,-6.505549430847168,-6.017576217651367,-2.6179466247558594,2,-0.05527162325151114,4.071428571428571,48.6864013671875,1.491224516371739,49.09343338012695,-1.749990335176093,48.390380859375,-0.05527162325151114
6008,2004-01-02,48.72340393066406,49.01017761230469,48.24236679077149,48.86216354370117,731080.0,-0.0030285649878529775,2.531888012493716,-0.8333333333333334,64.65117438787219,75.24325342425163,-0.23157652831670106,-1.0017531982873962,-4.62318514404852,-4.76169174750931,50.512174848974965,0.767810821533196,1.645863416081049,0.7853836059570298,-0.7944402348312778,2.3652074467453374,-0.004528314437123981,1.5752955263511836,-0.7792527831420983,59.999917526453395,-7.161484117694876,0.7899119203941553,1,-0.24051666259765625,-2.7983341217041016,-6.399167060852051,-5.869565963745117,-1.9796485900878906,4,-0.05524966514120755,3.375,48.87141418457031,4.071428571428571,48.6864013671875,1.491224516371739,49.09343338012695,-0.05524966514120755
6009,2004-01-05,49.30619812011719,49.35245132446289,48.390380859375,48.90841674804688,806858.0,0.011961278203847847,2.924513328042575,-2.8666941580755503,66.0714318588079,73.27814539858569,-0.7739416270554997,-1.4528495479439982,-5.09173559719396,-5.294462915541239,51.290177275772876,0.9620704650878906,1.4562567998253257,1.2372804641723647,-0.3403634903357471,2.8149244186804765,0.44845848691830525,2.026102441426424,-1.3390613279431207,95.8333619700208,31.221068084243058,0.7888219772540576,1,-0.6938018798828125,-2.7798328399658203,-6.790009498596191,-6.4569854736328125,-1.6003684997558594,0,-0.07954972734145771,2.531888012493716,48.72340393066406,3.375,48.87141418457031,4.071428571428571,48.6864013671875,-0.07954972734145771
6010,2004-01-06,49.16743850708008,49.1951904296875,48.56614303588867,49.02867889404297,930957.0,-0.002814242799638933,5.476229749631812,0.3488338639763766,63.93090014882693,70.94594579180914,-0.5850392096083183,-1.150881522308353,-4.858566589995398,-5.103911428850644,52.11022392045439,0.7400550842285156,1.3577900050424603,0.9574478149414034,-0.46882862896922717,2.383724258852034,0.24430959298608457,1.6705860368967222,-1.1448891336144555,83.33344788008318,17.13866212288312,0.713138221955316,1,-0.5550422668457031,-2.4098072052001953,-6.4477338790893555,-6.318225860595703,-1.9796485900878906,1,-0.08523053353690813,2.924513328042575,49.30619812011719,2.531888012493716,48.72340393066406,3.375,48.87141418457031,-0.08523053353690813
6011,2004-01-07,48.81591033935547,49.00092315673828,47.74283218383789,48.9361686706543,810750.0,-0.007149613207407368,9.074104620084002,-0.8666666666666667,57.380455954569165,68.50251472391885,-0.19774866206264363,-0.6705315267356582,-4.414469077509196,-4.713483155805342,52.19707554678388,1.4246063232421875,1.1590910738899822,0.5023118972778349,-0.7680264368033676,1.7726502313590373,-0.13285726976276635,1.137481064318436,0.5365409851074219,66.66658766873958,0.4921876129596541,0.6351691670406002,1,-0.2682685852050781,-1.8917655944824219,-6.0129499435424805,-5.966697692871094,-2.2756690979003906,2,-0.06916808407853281,5.476229749631812,49.16743850708008,2.924513328042575,49.30619812011719,2.531888012493716,48.72340393066406,-0.06916808407853281
6012,2004-01-08,49.42645645141602,49.42645645141602,48.75115585327149,48.90841674804688,526447.0,0.012507113107513401,1.6071383863152702,-4.307724028548771,66.27904560667727,68.37526712689338,-0.6861197194551139,-1.1514105159315164,-4.910320800366414,-5.279263762475345,52.19781009655801,0.6753005981445312,1.0374457564756625,0.9930614471435604,-0.21833263814195902,2.2044555324290798,0.3873644045008007,1.59875848978632,-1.683624267578132,100.0,30.205772904236056,0.6056970426427607,1,-0.8418121337890696,-2.3820533752441477,-6.142460823059089,-6.234968185424812,-2.506938934326179,3,-0.06868799659546865,9.074104620084002,48.81591033935547,5.476229749631812,49.16743850708008,2.924513328042575,49.30619812011719,-0.06868799659546865
6013,2004-01-09,48.0851058959961,49.139686584472656,48.01110076904297,48.98242568969727,1084675.0,-0.027138311174267793,-1.1592908727971767,-1.7321448295667925,45.93219403127996,64.8917370809661,0.7533010802864055,0.2854467901430695,-3.4194838202843627,-3.9062536694386623,51.78166337762322,1.415355682373054,0.8753511724839669,-0.3996305465698171,-1.4406974599647029,0.6414363668250687,-0.92016400326726,0.12090291012762577,-0.34227371215821023,20.32957820515178,-46.67487872557621,0.5205334566974422,1,0.49953842163085227,-0.8556900024414134,-4.801110267639167,-4.89361763000489,-1.9333953857421946,4,-0.038091594102825144,1.6071383863152702,49.42645645141602,9.074104620084002,48.81591033935547,5.476229749631812,49.16743850708008,-0.038091594102825144
6014,2004-01-12,48.58464431762695,48.69565200805664,48.00185012817383,48.09435653686523,468397.0,0.010388630997534065,-1.0547942110198503,-0.5463913581349159,51.10062179458093,61.792310803223764,0.3176177376767697,-0.1404192543791254,-3.7877873240502424,-4.371349467097282,51.09833356385456,0.6938018798828125,0.7720495813905046,0.048566436767579546,-0.8969188901522642,0.9940517636874233,-0.4241762266923459,0.521309100227505,-0.8081396484375034,49.99999999999979,-16.044540479151692,0.4727426634599224,1,0.0,-0.883441925048821,-5.115633964538574,-5.208141326904297,-2.3311767578125,0,-0.03789034586763229,-1.1592908727971767,48.0851058959961,1.6071383863152702,49.42645645141602,9.074104620084002,48.81591033935547,-0.03789034586763229
6015,2004-01-13,49.91674423217773,49.944496154785156,48.64939880371094,48.64939880371094,1824836.0,0.027418126308428548,-1.0437953567891833,2.5849011095030834,60.12819374130329,60.71268794183301,-0.9894668728366014,-1.390827241057444,-4.970467423628449,-5.661058760605222,50.49729716201439,1.3598518371582031,0.8141990334677729,1.2835340499877859,0.19310181987430752,2.373966280101264,0.7383179349310467,1.828750165044525,-2.1072405273437482,98.73950235032966,32.58759387804841,0.5452161150567387,1,-1.0730800628662038,-1.8501396179199148,-5.830250740051262,-6.12858581542968,-4.005550384521477,1,-0.044292043598291864,-1.0547942110198503,48.58464431762695,-1.1592908727971767,48.0851058959961,1.6071383863152702,49.42645645141602,-0.044292043598291864
6016,2004-01-14,50.61054611206055,50.68455123901367,49.26919555664063,49.81498718261719,1253744.0,0.013899181337944322,2.0000040428378956,0.6277364573017882,65.85956899986124,60.148176280419875,-1.5439928973951922,-1.9784204361321613,-5.503706737176522,-6.315685968046779,49.621027655741145,1.4153556823730398,0.8023924659499855,1.8455135345459013,0.48626935340156763,3.204757715690235,1.1658914439737345,2.525135625118068,-2.7156427092285185,97.2413950009527,28.19298065859202,0.679622090572166,1,-1.3968544006347656,-2.164663314819336,-6.477799415588379,-6.8223876953125,-4.958370208740234,2,-0.06762930768401076,-1.0437953567891833,49.91674423217773,-1.0547942110198503,48.58464431762695,-1.1592908727971767,48.0851058959961,-0.06762930768401076
6017,2004-01-15,50.7585563659668,51.01757431030274,50.13875961303711,50.61054611206055,1337629.0,0.002924494305564851,1.6389003436425766,0.18604561953670803,68.45964685515976,60.57133988789627,-1.5602362548778501,-2.02555278050896,-5.485825858939712,-6.415877789257394,48.86175093462493,0.8788146972656321,0.7266295020091675,1.863551521301268,0.27113674498784945,3.4559662976146868,1.0673441331445588,2.6597589094579774,-2.6962740929638684,91.41108640269965,15.78359773084199,0.7962073881567094,1,-1.3783531188964844,-1.8871421813964844,-6.396855354309082,-6.947271347045898,-5.013874053955078,3,-0.0831054983931746,2.0000040428378956,50.61054611206055,-1.0437953567891833,49.91674423217773,-1.0547942110198503,48.58464431762695,-0.0831054983931746
6018,2004-01-16,50.87881469726562,51.24884414672852,50.73080444335938,50.78630828857422,1446919.0,0.0023692228445537644,-4.090946579194357,0.624999999999952,67.1337377523854,60.68937387607155,-1.5003770851759768,-2.0121911123873915,-5.418973028346194,-6.485951339399151,48.65816727479483,0.5180397033691406,0.731365509096193,1.8334861755371037,0.08735093946454953,3.579621411609658,0.9604185575008231,2.7065537935733843,-2.580109061278705,88.60393806245406,10.06024198857655,0.873067618036278,1,-1.3829765319824148,-1.8917655944824148,-6.096205711364739,-6.882514953613274,-5.180389404296868,4,-0.07781818825249798,1.6389003436425766,50.7585563659668,2.0000040428378956,50.61054611206055,-1.0437953567891833,49.91674423217773,-0.07781818825249798
6019,2004-01-20,50.30527114868164,51.05458068847656,50.25901794433594,50.601295471191406,1109647.0,-0.011272738014763584,-3.0952371601653397,-3.200041237113648,58.495437201754754,60.08543354861908,-0.8607259685342399,-1.3689484384186699,-4.661721560050438,-5.861503638088486,47.949824565844246,0.795562744140625,0.7046426896456595,1.1711360931396513,-0.6437710414777698,2.9860432277570723,0.2636825258309443,2.0785896604483582,-1.7115516616205682,63.700987190154635,-11.62760951439759,0.9074535673087101,1,-0.8094329833984375,-1.207214355468743,-5.407029151916504,-6.308971405029297,-4.9768714904785085,1,-0.08256710566476266,-4.090946579194357,50.87881469726562,1.6389003436425766,50.7585563659668,2.0000040428378956,50.61054611206055,-0.08256710566476266
6020,2004-01-21,48.37187957763672,49.50046157836914,48.19611358642578,49.4912109375,1878021.0,-0.03843318059713097,1.2926886507798148,3.7812141596113453,48.183770285821026,59.06357958542484,1.059349835855265,0.5880348661656143,-2.584474433464763,-3.888081409329814,46.28855283703535,2.1091575622558594,0.6853713540279074,-0.7580926895141573,-2.579925993504787,1.0637406144764725,-1.6690093415094722,0.1528239624811576,2.876964569091804,5.757664744362721,-67.74745580672035,0.9109166519953157,1,1.2534675598144531,0.9620704650878906,-3.172989845275879,-4.185941696166992,-3.746532440185547,2,-0.04379428784490835,-3.0952371601653397,50.30527114868164,-4.090946579194357,50.87881469726562,1.6389003436425766,50.7585563659668,-0.04379428784490835
6021,2004-01-22,46.114707946777344,47.51156234741211,44.4033317565918,47.50231170654297,5141777.0,-0.046662888656964885,3.4210503469867226,1.2396720127050773,37.15517437511907,55.82759389302949,3.233050770281956,2.8046744910461285,-0.24309304916844354,-1.6080292552885993,44.93267113274754,3.968547821044922,0.5521470344303125,-2.898242950439453,-5.152041980436692,-0.6444439204422139,-4.025142465438073,-1.7713434354408335,5.073081588745126,24.999972137240782,-45.493366828125154,1.1268995149986198,1,1.7113800048828125,1.7113800048828125,-0.647547721862793,-1.702127456665039,-0.5180397033691406,3,-0.004413214529212173,1.2926886507798148,48.37187957763672,-3.0952371601653397,50.30527114868164,-4.090946579194357,50.87881469726562,-0.004413214529212173
6022,2004-01-23,44.57909393310547,45.5966682434082,44.53284072875977,44.63459777832031,3344290.0,-0.033299875073353635,-13.375051546393037,0.03999978006993776,32.900765809778974,54.37965742397381,4.4798615831772395,4.275344267460753,1.3770252732839694,-0.0602999013497012,43.62375577126054,1.581867218017571,0.3858637338321671,-4.2534685134887695,-7.243065009167815,-1.2638720178097245,-5.7482667613282885,-2.7586702656492506,6.337317291259772,2.5675532596641952,-66.39235745938835,1.4947982478395223,1,3.2469940185546875,3.2469940185546875,1.4153547286987305,0.2682685852050781,1.0083236694335938,4,0.024071417239325044,3.4210503469867226,46.114707946777344,1.2926886507798148,48.37187957763672,-3.0952371601653397,50.30527114868164,0.024071417239325044
6023,2004-01-26,46.16096115112305,46.38298034667969,44.99537658691406,45.14338684082031,2202213.0,0.03548450806091519,-1.1126815371524985,-18.33340206185567,38.01127703771429,52.925285784321964,2.90147193258629,2.6892863271195395,-0.08977615481950352,-1.6329899897385332,42.34524326499982,1.8038864135742188,0.304177269407397,-2.581406974792479,-5.782585648810162,0.619771699225204,-4.181996311801321,-0.9808176377836375,4.494926894531254,26.425554245993172,-37.51841725841061,1.6005893370088422,1,1.6651268005371094,1.6651268005371094,0.0693807601928711,-1.3135986328125,-0.5920448303222656,0,-0.009017984650460442,-13.375051546393037,44.57909393310547,3.4210503469867226,46.114707946777344,1.2926886507798148,48.37187957763672,-0.009017984650460442
6024,2004-01-27,45.86494064331055,46.66975021362305,45.42090606689453,46.299720764160156,1338819.0,-0.0064127890847718305,1.1259834338278507,-0.42727112550655855,37.5609716847697,50.41781666692935,3.0967923133836024,2.9369871925896973,0.31636588747180383,-1.33665820155462,40.70450692172871,1.2488441467285156,0.10016530542233681,-2.7511554718017592,-6.200415949575579,0.6981050059720602,-4.475785710688669,-1.0265252329148495,4.5408451507812515,28.67513557284861,-31.460594300927447,1.724630238886909,1,1.9611473083496094,1.9611473083496094,0.4185924530029297,-1.017578125,-0.38853073120116477,1,-0.0036305585051723543,-1.1126815371524985,46.16096115112305,-13.375051546393037,44.57909393310547,3.4210503469867226,46.114707946777344,-0.0036305585051723543
6025,2004-01-28,45.86494064331055,46.99352645874024,45.73543167114258,46.17946243286133,1635769.0,0.0,-3.387123378782865,0.723404255319149,38.582678792340495,47.38705108831593,2.7508866461443375,2.8276924157529137,0.4415815339260405,-1.3359006419277932,38.586790533859116,1.2580947875976634,0.10968568290971348,-2.589730834960939,-6.241190155479181,1.0617284855573033,-4.41546049522006,-0.7640011747018178,4.300746989281251,47.02382413439305,-11.778282585017436,1.825729660259122,1,1.9611473083496094,1.9611473083496094,0.4232177734375,-1.017578125,0.24976730346679688,2,-0.011698281466884897,1.1259834338278507,45.86494064331055,-1.1126815371524985,46.16096115112305,-13.375051546393037,44.57909393310547,-0.011698281466884897
6026,2004-01-29,46.0129508972168,46.88251495361328,45.47640991210938,46.66975021362305,1436217.0,0.0032270891846850613,1.5982955386534765,2.0882474226804124,36.302890072897725,43.814078112509044,2.1033086350395607,2.602559116234872,0.4111595137388093,-1.470025223328264,36.69750725232061,1.4061050415038991,0.04465543577045139,-2.3080480575561495,-6.116167384479311,1.5000712693670124,-4.2121077210177305,-0.40398839409456855,3.9222425003350025,60.150312997051124,6.288498067191874,1.9040596634615803,1,1.8131370544433594,1.8131370544433594,0.40471744537353516,-1.16558837890625,-0.222015380859375,3,-0.03015680873989668,-3.387123378782865,45.86494064331055,1.1259834338278507,45.86494064331055,-1.1126815371524985,46.16096115112305,-0.03015680873989668
6027,2004-01-30,46.17021179199219,46.22571563720703,45.75393295288086,46.0129508972168,1010735.0,0.0034177528654200096,2.5172413793103448,-0.2394352290679305,41.50942630298802,40.96693239590933,1.3709107166910073,2.3532049515588795,0.39035162574109705,-1.622684517084089,34.70612475463983,0.4717826843261719,-0.21611291700450153,-2.0157270431518555,-5.931727274712323,1.9002731884086117,-3.9737271589320926,-0.05772692737161833,3.54370713992121,58.796150461146446,0.6641170133885979,1.9580001157802336,1,1.5587444305419922,1.6558761596679688,0.24745655059814453,-1.3228492736816406,-1.0360755920410156,4,-0.012422372051658193,1.5982955386534765,46.0129508972168,-3.387123378782865,45.86494064331055,1.1259834338278507,45.86494064331055,-0.012422372051658193
6028,2004-02-02,46.03145217895508,46.46623611450195,45.84643936157226,46.17021179199219,1024896.0,-0.003005392603834145,-1.4363786316775606,-0.8823529411764706,38.30507207023972,38.72355849240766,0.8378731356560039,2.403161143501272,0.6775011836311506,-1.4722550300432147,32.484793982260776,0.6197967529296946,-0.624273568401108,-2.0198890686035185,-6.041727831778232,2.001949694571195,-4.030808450190875,-0.008969687016161743,3.4700432659454563,38.823489459142635,-19.49708312478171,2.010919381587356,2,0.9204444885253906,1.7946357727050781,0.44172000885009766,-1.1840896606445312,-1.9518966674804688,0,-0.0096463299634727,2.5172413793103448,46.17021179199219,1.5982955386534765,46.0129508972168,-3.387123378782865,45.86494064331055,-0.0096463299634727
6029,2004-02-03,45.38390350341797,46.09620666503906,45.23589324951172,46.03145217895508,920796.0,-0.014067526547275833,1.2142846623237,4.666694158075601,27.848078139849832,36.46403714285531,0.7978099527779037,2.88996481490058,1.4612209538540384,-0.8047191936435354,30.077537426283513,0.8603134155273438,-1.125213789832486,-2.471323013305664,-6.616160690804804,1.6735146641934762,-4.543741852055234,-0.39890417455609395,3.913665393950218,8.420997801425024,-42.936753342976225,2.072418838749571,2,0.5735435485839844,2.4421844482421875,1.2072153091430664,-0.5365409851074219,-1.6928749084472656,1,0.004076617547207562,-1.4363786316775606,46.03145217895508,2.5172413793103448,46.17021179199219,1.5982955386534765,46.0129508972168,0.004076617547207562
6030,2004-02-04,44.97687149047852,45.48566055297852,44.77335739135742,45.10638427734375,928363.0,-0.008968642657826709,-1.6551677556505373,0.20000471278518617,21.674387238730603,34.743949683256595,0.7516604396247004,3.1272908555834533,2.0066769669422726,-0.38695388274506826,27.648528521558397,0.7123031616211009,-1.676804600274906,-2.6688266754150334,-6.955610816035858,1.6179574652057909,-4.8122187457254455,-0.5254346051046213,4.12492792125861,9.649070451779401,-34.42152186596539,2.143392070310411,2,0.7863121032714844,2.8492164611816335,1.6350612640380788,-0.12950897216797586,-0.610546112060554,2,0.011106562219131089,1.2142846623237,45.38390350341797,-1.4363786316775606,46.03145217895508,2.5172413793103448,46.17021179199219,0.011106562219131089
6031,2004-02-05,45.43940734863281,45.51341247558594,44.86586380004883,45.07863235473633,1140023.0,0.010283860189168825,1.5454695407685097,-2.7856322346913256,24.075730132943377,33.7633901636082,0.20479593036934318,2.528461388323201,1.684829390430096,-0.8493991924653272,26.735067087450055,0.6475486755371094,-2.146501017947294,-2.037465667724611,-6.3955614805747345,2.320630145125513,-4.216513574149673,0.14158223870045106,3.4744533568985076,39.344221660379745,1.2097563565229095,2.1790479064250623,2,0.4440345764160156,2.3866806030273438,1.278909683227539,-0.4856605529785156,-1.942646026611321,3,0.014861562629180147,-1.6551677556505373,44.97687149047852,1.2142846623237,45.38390350341797,-1.4363786316775606,46.03145217895508,0.014861562629180147
6032,2004-02-06,46.03145217895508,46.04070281982422,45.18964004516602,45.51341247558594,673895.0,0.013029325531906943,2.172405457479835,1.4359080095162569,27.413789119503434,32.58589150602921,-0.1783185483035723,1.7592267513297486,1.2384815991160991,-1.4288997554114218,25.2420552386114,0.851062774658196,-2.400376569329019,-1.2756706237792983,-5.578149931484603,3.0268086839260064,-3.426910277631947,0.8755690300733505,2.70198736861866,74.31688817381664,40.808094706906985,2.1512396538526524,2,-0.14801025390625,1.7946357727050781,0.8418140411376953,-1.0777053833007812,-2.2756690979003906,4,-0.005225050508130935,1.5454695407685097,45.43940734863281,-1.6551677556505373,44.97687149047852,1.2142846623237,45.38390350341797,-0.005225050508130935
6033,2004-02-09,46.25346755981445,46.59574508666992,45.88344192504883,46.0592041015625,790860.0,0.004823123545967034,-1.610183470207933,0.37499723860649037,30.481273595446126,31.799258384993262,-0.43117454842082736,1.4682307891820727,1.1283815779372048,-1.6418268182374334,24.727438742092783,0.7123031616210938,-2.341814253440468,-0.9620733261108398,-5.272794248737327,3.3486475965156473,-3.1174337874240834,1.1932871352024037,2.3067676761200104,81.21818273159622,49.399909586884675,2.1553604613132427,2,-0.370025634765625,1.5726203918457031,0.7076807022094727,-1.2997207641601562,-1.9056434631347656,0,-0.024199944759077274,2.172405457479835,46.03145217895508,1.5454695407685097,45.43940734863281,-1.6551677556505373,44.97687149047852,-0.024199944759077274
6034,2004-02-10,46.74375534057617,46.90101623535156,46.12395858764648,46.43848419189453,762754.0,0.01060002215245115,1.5074749961532772,1.5714285714285714,40.89025567295307,32.05565581617243,-0.8757916685000637,0.8779709282690078,0.72878797281966,-2.1178674196612235,24.104752406776598,0.7770576477050852,-2.059116949517957,-0.3797410964965806,-4.64575586263846,3.8862736696452984,-2.51274847956752,1.753266286574359,1.6502037561845881,92.60873540796733,55.118953950700345,2.1330073830709404,2,-0.9065685272216797,1.0823326110839844,0.4602231979370117,-1.790008544921875,-2.6641998291015625,1,-0.05699584489286613,-1.610183470207933,46.25346755981445,2.172405457479835,46.03145217895508,1.5454695407685097,45.43940734863281,-0.05699584489286613
6035,2004-02-11,47.70582962036133,47.73358154296875,46.32747650146485,46.90101623535156,1437190.0,0.020581878216147986,2.268805952280642,2.636388628553577,60.41163998500297,34.73440580640635,-1.7313438375687937,-0.272187402071566,-0.1298410481313681,-3.0652728938341767,22.489413620994537,1.4061050415038991,-1.918494359110042,0.6928789138793974,-3.3785145097903353,4.76427233754913,-1.342817797955469,2.7285756257142637,0.5285043827926756,99.0322645010675,57.48561275586805,2.035696711834865,2,-1.4523601531982422,0.12025833129882812,-0.13644886016845703,-2.6225738525390625,-3.5892715454101562,2,-0.08415745114045914,1.5074749961532772,46.74375534057617,-1.610183470207933,46.25346755981445,2.172405457479835,46.03145217895508,-0.08415745114045914
6036,2004-02-12,47.18778991699219,47.65957260131836,47.03977966308594,47.65957260131836,1047273.0,-0.010859044009750018,1.6274509803921569,-0.5862013394825029,69.69273919979732,37.86588501716294,-1.150069778257702,-0.025001523393868297,0.4582328970339944,-2.5265654583319446,20.29623840493805,0.6660499572753906,-1.7491179413078157,0.3459770202636747,-3.3600429472366358,4.051996987763985,-1.5070329634864805,2.19898700401383,0.8933039962993305,78.54543327950041,30.743483969976083,1.853009983750156,2,-0.9343204498291016,0.6382980346679688,0.4972238540649414,-2.104534149169922,-3.4967613220214844,3,-0.05979225862320403,2.268805952280642,47.70582962036133,1.5074749961532772,46.74375534057617,-1.610183470207933,46.25346755981445,-0.05979225862320403
6037,2004-02-13,46.54024124145508,47.49306106567383,46.53099060058594,47.18778991699219,690435.0,-0.013722801527179196,-1.8888837979163922,1.3725571053163534,53.3333467436958,39.53569331421362,-0.4967512413039117,0.30600708793300413,1.171822746547754,-1.8493495294260924,17.623220340678532,0.9620704650878906,-1.6078012536238688,-0.09065589904785298,-3.3057397870468463,3.1244279889511404,-1.6981978430473532,1.5168860449516472,1.393742185568449,35.499986598021046,-14.386053312155802,1.607541943999497,2,-0.2867717742919922,1.2858467102050781,1.1956520080566406,-1.4569854736328125,-2.913970947265625,4,-0.06539458838736423,1.6274509803921569,47.18778991699219,2.268805952280642,47.70582962036133,1.5074749961532772,46.74375534057617,-0.06539458838736423
6038,2004-02-17,46.919517517089844,47.132286071777344,46.53099060058594,46.95652389526367,569687.0,0.008149426507418456,2.095227341901405,0.05714841149683949,59.134594097708934,43.01197286508685,-0.823396774304527,-0.4059096657368002,0.8571991799630183,-2.1880325674899623,14.668945220832633,0.6012954711914062,-1.4309713469170546,0.48658523559570455,-2.041335789874431,3.01450626106584,-0.7773752771393632,1.7505457483307723,0.8732398431164157,49.425172945802245,-3.0140322919230513,1.2639605127350664,2,-0.6660480499267578,0.9065704345703125,0.8950061798095703,-1.7992591857910156,-2.4791831970214844,1,-0.06742896354129824,-1.8888837979163922,46.54024124145508,1.6274509803921569,47.18778991699219,2.268805952280642,47.70582962036133,-0.06742896354129824
6039,2004-02-18,46.151710510253906,47.17853927612305,46.003700256347656,47.17853927612305,967927.0,-0.016364341482332456,1.2882861462903592,27.747345634470673,52.19234930605983,46.40285753923453,0.07238992877589112,0.036647028667786685,1.64121332822414,-1.3720161095717174,12.45805864456414,1.1748390197753906,-1.3712489850735636,-0.0735437393188505,-1.8252828127000384,1.6781953340623375,-0.9494132760094445,0.8023257973717435,1.505469825807772,8.556093129104388,-42.727058275625694,0.8758695366905934,2,0.1480121612548828,1.67437744140625,1.755319595336914,-1.0314521789550781,-0.1110076904296875,2,-0.03908601422635105,2.095227341901405,46.919517517089844,-1.8888837979163922,46.54024124145508,1.6274509803921569,47.18778991699219,-0.03908601422635105
6040,2004-02-19,46.25346755981445,46.96577072143555,46.24421691894531,46.24421691894531,931065.0,0.002204838096692807,-155.00082474226804,-0.009008942071573723,51.851840973707084,49.48909207709717,0.1908292868342869,-0.24448854858154334,1.5682141949690873,-1.416358714182394,12.63845269318441,0.8140602111816406,-1.2553087614828513,0.13413391113281392,-1.2981416929451512,1.566409515210779,-0.5820038909061651,0.850271713171793,1.273558833068428,15.083729384417971,-33.62875856973053,0.7161378020389824,2,0.2081432342529297,1.5726203918457031,1.889455795288086,-1.133209228515625,-0.6012916564941406,3,-0.04699997995887695,1.2882861462903592,46.151710510253906,2.095227341901405,46.919517517089844,-1.8888837979163922,46.54024124145508,-0.04699997995887695
6041,2004-02-20,45.91119384765625,46.70675277709961,45.5504150390625,46.53099060058594,729891.0,-0.007399957888899467,1.3809587394845775,-67.00041237113402,48.06095290314474,51.78322138639064,0.6784053168205375,0.08617487934073154,1.9230379774205701,-1.018373331035363,11.68048309286996,1.1563377380371094,-0.9655368750867339,-0.19796409606933452,-1.6332666358919496,1.2373384437532806,-0.9156153659806421,0.519687173841973,1.4908847597749855,18.571515533536378,-27.67305467969402,0.7176512699113085,2,0.730804443359375,1.9148941040039062,2.543940544128418,-0.4301586151123047,0.24976730346679688,4,-0.03908928569054615,-155.00082474226804,46.25346755981445,1.2882861462903592,46.151710510253906,2.095227341901405,46.919517517089844,-0.03908928569054615
6042,2004-02-23,45.65217590332031,46.04070281982422,45.43015670776367,45.81868743896485,851936.0,-0.005641716597381885,1.0000124960949703,0.26865506290160923,47.21090000196366,53.64206876489259,0.9811427395637438,0.45292933588255835,2.182610071824932,-0.7119696753702414,10.705395115730479,0.6105461120605469,-0.5631975615248379,-0.5106361389160128,-1.7751814095313492,0.7539091316993236,-1.1429087742236845,0.12163649639165897,1.6299528300773432,12.698547764919446,-33.06021024713217,0.6322726353076693,2,0.9296932220458984,2.1739120483398438,3.1776113510131836,0.2266387939453125,0.6012916564941406,0,-0.04295846297672257,1.3809587394845775,45.91119384765625,-155.00082474226804,46.25346755981445,1.2882861462903592,46.151710510253906,-0.04295846297672257
6043,2004-02-24,45.74468231201172,46.1054573059082,45.32839965820313,45.69842529296875,1280553.0,0.0020263307687089505,1.024096265824024,-0.2778006872852115,52.88890355089305,54.97525186244148,0.9039336628694343,0.345343256434262,2.0908495068357666,-0.7483906527345425,10.367644939304146,0.777057647705071,-0.19068684386873258,-0.3973157882690401,-1.6756180887091148,0.8809865121710345,-1.0364669384890774,0.2418353619509972,1.4222945423137006,22.500067009894487,-26.8257727756288,0.6391511502200363,2,0.7863082885742188,2.0814056396484375,3.3811264038085938,0.3006439208984375,0.6197929382324219,1,-0.04630947053852441,1.0000124960949703,45.65217590332031,1.3809587394845775,45.91119384765625,-155.00082474226804,46.25346755981445,-0.04630947053852441
6044,2004-02-25,45.69842529296875,46.04995346069336,45.39315414428711,45.92969512939453,1062623.0,-0.0010111999188772147,1.7843073838093082,-4.999670130298532,56.13207210746998,54.49974432049337,0.8787242298805893,0.39893957484600406,2.121226156437217,-0.6590414274755148,10.243098879243655,0.65679931640625,0.12431175321560062,-0.4352470397949233,-1.7232793454173319,0.8527852658274853,-1.0792631926061276,0.20876911301628098,1.358005757447323,22.59876475617763,-30.43452831964241,0.6440161528112051,2,0.7955608367919922,2.0305309295654297,3.543018341064453,0.4625358581542969,0.6012954711914062,2,-0.027530291576457477,1.024096265824024,45.74468231201172,1.0000124960949703,45.65217590332031,1.3809587394845775,45.91119384765625,-0.027530291576457477
6045,2004-02-26,45.32839965820313,45.69842529296875,45.10638427734375,45.69842529296875,1217638.0,-0.008097120029703753,2.2,1.5999736086827125,49.04153859733955,52.20516647577585,0.9789984546585089,0.7659801135085758,2.457324185391421,-0.2525120967517793,10.462272452175942,0.592041015625,0.37613595089394636,-0.7784456253051673,-2.1116043472170034,0.5547130966066689,-1.4450249862610889,-0.11186626434924563,1.6219074204599693,13.872766234354847,-39.20289174564758,0.6665793609559186,2,0.971323013305657,1.6234970092773366,3.9685478210449148,0.8325614929199148,2.3589286804199148,3,0.015714279943527254,1.7843073838093082,45.69842529296875,1.024096265824024,45.74468231201172,1.0000124960949703,45.65217590332031,0.015714279943527254
6046,2004-02-27,44.62534713745117,45.67992782592773,44.4033317565918,44.653099060058594,2086330.0,-0.015510199478765974,-4.411797048716363,0.07500000000000144,38.08777125542446,50.5112136437457,1.430808205878364,1.4332291045336802,3.117580054880264,0.47254387149612853,10.726885691377907,1.2765960693359304,0.42677445657378144,-1.4121179580688477,-2.901164366866894,0.07692845072919852,-2.1566411624678707,-0.6675947536698246,2.2230809283290753,13.043419796415076,-35.80266689689084,0.744523204399023,2,1.16558837890625,1.4431095123291016,4.854301452636719,1.5911197662353516,3.4782600402832102,4,0.023009989428348643,2.2,45.32839965820313,1.7843073838093082,45.69842529296875,1.024096265824024,45.74468231201172,0.023009989428348643
6047,2004-03-01,45.5966682434082,45.69842529296875,44.76410675048828,45.00462341308594,1438379.0,0.02176612997463634,1.3488355366313276,-21.33347079037801,45.06258373556995,48.94765693684137,0.34818049631705605,0.4392573827002053,2.107902330925782,-0.47341328777901737,10.997218861434622,1.0730781555175781,0.21746002924989227,-0.41211967468261435,-1.9124504315621849,1.0882110821969562,-1.162285053122396,0.33804570375716736,1.1539559700045032,70.10860551947324,24.309884409648127,0.7501653784397838,3,0.19426727294921875,0.4717884063720703,2.229419708251953,0.6197986602783203,2.5346908569335938,0,0.012375748699498867,-4.411797048716363,44.62534713745117,2.2,45.32839965820313,1.7843073838093082,45.69842529296875,0.012375748699498867
6048,2004-03-02,45.58741760253906,45.76318359375,45.42090606689453,45.5966682434082,1029328.0,-0.00020287975471711128,-1.0000222903315688,-0.015624899324102293,40.62966967813571,47.66291475596091,0.16606475649260233,0.4358844392908594,2.0871428945141517,-0.4445032467984973,11.464750036660357,0.34227752685546875,-0.035680585357148686,-0.39916858673095845,-1.9111832583417083,1.1128460848797914,-1.155175922536337,0.35683874907442004,1.0693149126008095,71.91001084206722,30.709214599380246,0.7560073358053758,3,0.09713363647460938,0.48103904724121094,2.2386703491210938,0.6290493011474609,1.9796485900878906,1,0.01461039015375798,1.3488355366313276,45.5966682434082,-4.411797048716363,44.62534713745117,2.2,45.32839965820313,0.01461039015375798
6049,2004-03-03,45.56891632080078,46.114707946777344,45.48566055297852,46.02220153808594,824371.0,-0.0004058418465284763,-1.0298505625446457,49.00041237113402,29.557465672990404,45.185761944770164,0.10415601578242217,0.49430012272102886,2.0536265251376165,-0.4065459756038621,11.356640647460896,0.629047393798821,-0.11650017145069569,-0.4269205093383803,-1.9256150258820526,1.071774007205292,-1.176267767610213,0.32242674893345225,0.9976801639971669,68.10802738132124,32.80882581244103,0.7493472582718352,3,-0.013874053955078125,0.4995403289794922,2.257171630859375,0.6475505828857422,1.9241447448730469,2,0.017458368415932846,-1.0000222903315688,45.58741760253906,1.3488355366313276,45.5966682434082,-4.411797048716363,44.62534713745117,0.017458368415932846
6050,2004-03-04,45.47640991210938,45.63367462158203,45.04162979125977,45.42090606689453,730648.0,-0.002030033105026252,2.199954640110475,-0.12244794910206405,32.17721559217536,43.420902243551346,0.08364083037722736,0.6599874505289591,2.0943536303249246,-0.29832122290845575,11.072409183836623,0.5920448303222585,-0.28147467073416266,-0.5444038391113182,-1.9872038934005545,0.8983962151779181,-1.2658038662559363,0.17699618803329997,1.0036559835603214,62.702646073464564,31.51581911851205,0.7214000271446173,3,-0.2173900604248118,0.5920467376708913,2.349678039550774,0.7400569915771413,2.5809440612792898,3,0.018104130331351165,-1.0298505625446457,45.56891632080078,-1.0000222903315688,45.58741760253906,1.3488355366313276,45.5966682434082,0.018104130331351165
6051,2004-03-05,46.114707946777344,46.25346755981445,45.25439453125,45.47640991210938,1156130.0,0.014035805286775727,1.1818174244822472,11.500068728520736,45.55982342943346,43.23744929104799,-0.5841862495870558,0.07892159491916573,1.4106257940129723,-0.911121411565432,10.516802444016314,0.9990730285644531,-0.3358046635595997,0.06012916564941406,-1.3567557165159982,1.4770140478148264,-0.6483132754332956,0.7685716067321238,0.28228858332924034,90.68327753971933,57.561761688145694,0.7084424410827078,3,-0.7863082885742188,-0.04625129699707031,1.7113800048828125,0.10175895690917969,1.5726203918457031,4,0.03410236043695036,2.199954640110475,45.47640991210938,-1.0298505625446457,45.56891632080078,-1.0000222903315688,45.58741760253906,0.03410236043695036
6052,2004-03-08,45.79093551635742,46.3089714050293,45.76318359375,45.92969512939453,612062.0,-0.007021023114655689,-4.619047619047619,-0.21739000513966988,38.085945208017,41.59267614183953,-0.26670803175847624,0.40448962832775237,1.692918039224125,-0.5674630685342024,10.423039261406132,0.5457878112792969,-0.4083149327194491,-0.251617431640625,-1.6734030896517211,1.1701682263704711,-0.9625102606461695,0.4592753973649195,0.5263144228085679,59.12421062770501,26.905661642531868,0.7108928290055466,3,-0.434783935546875,0.27752113342285156,2.0351524353027344,0.42553138732910156,2.1369094848632812,0,0.05050501011386466,1.1818174244822472,46.114707946777344,2.199954640110475,45.47640991210938,-1.0298505625446457,45.56891632080078,0.05050501011386466
6053,2004-03-09,45.13413619995117,46.114707946777344,44.96762466430664,45.95744705200195,917012.0,-0.014343435201747079,1.0162601080878113,5.933360824742268,39.00000412369429,39.68911303253113,0.3289725223762332,1.025721063474819,2.30690718775017,0.10338919483423581,11.093803331717245,1.1470832824707031,-0.44599633699748154,-0.8524501800537081,-2.326441864118955,0.6215415040115388,-1.5894460220863351,-0.11545433802108107,1.174835205078125,12.41375779948013,-21.85617362822739,0.7369958420326248,3,0.222015380859375,0.9343204498291016,2.643385887145996,1.0823307037353516,3.533763885498047,1,0.06640700704035774,-4.619047619047619,45.79093551635742,1.1818174244822472,46.114707946777344,2.199954640110475,45.47640991210938,0.06640700704035774
6054,2004-03-10,44.07955551147461,45.14338684082031,43.75578308105469,45.14338684082031,1075595.0,-0.023365478488490576,1.6086912868397178,1.2921381112562897,30.514086886113574,37.630507286839354,1.2625363616942877,1.9715553858392383,3.291822426906492,1.1691349968386362,12.391642791497985,1.387603759765625,-0.4877723944033008,-1.7738208770751953,-3.429983748197486,-0.11765800595290443,-2.6019023126363408,-0.9457394415140499,2.2294158935546875,12.681102579847991,-23.023688331132217,0.8280814355611444,3,0.9528217315673828,1.6651268005371094,3.309436798095703,2.136911392211914,4.662349700927734,2,0.07911855373052679,1.0162601080878113,45.13413619995117,-4.619047619047619,45.79093551635742,1.1818174244822472,46.114707946777344,0.07911855373052679
6055,2004-03-11,43.6910285949707,44.542091369628906,43.46900939941406,43.70952987670898,1312010.0,-0.008814220379394833,-3.6399564543265264,0.01739117962398526,30.26314986296181,36.76110490989906,1.5582427127765328,2.154335512679296,3.582067875031811,1.568305882186479,13.590860705640834,1.0730819702148438,-0.6001909418991644,-1.9616077423095675,-3.6453937054028174,-0.27782177921631757,-2.803500723856196,-1.119714760762939,2.4647515106201183,7.817681895661262,-28.812838796656063,0.8418929815466253,3,1.1979618072509766,1.9102668762207031,3.2007389068603516,2.5254383087158203,4.828861236572266,3,0.0870208963480612,1.6086912868397178,44.07955551147461,1.0162601080878113,45.13413619995117,-4.619047619047619,45.79093551635742,0.0870208963480612
6056,2004-03-12,44.36632537841797,44.53284072875977,43.59851837158203,43.672523498535156,883609.0,0.015456188722574593,-1.2197882869002687,-37.50020618558141,39.356767024600686,36.12712527534692,0.9413307408016962,1.324744037765896,2.827432145773898,0.9090173023358972,14.854885846002317,0.9343223571777415,-0.7257819445450195,-1.145237731933591,-2.7587829178118426,0.4683074539446608,-1.9520103248727168,-0.33846513899446506,1.5745130706787123,31.596055765172693,-7.7286780990679915,0.8067725929391246,3,0.5226650238037109,1.2349700927734375,2.4283103942871094,1.8501415252685547,3.617023468017578,4,0.08319437238690508,-3.6399564543265264,43.6910285949707,1.6086912868397178,44.07955551147461,1.0162601080878113,45.13413619995117,0.08319437238690508
6057,2004-03-15,43.49676132202149,44.31082153320313,43.20999145507813,44.31082153320313,854314.0,-0.01959964114628876,1.704542153035834,-1.1733323803030635,33.514208835669436,35.33651851507289,1.6558255583303563,2.0602368487111136,3.599952620249198,1.7984103442700885,16.736301443006163,1.1563339233398366,-0.802232377537301,-1.8626277923583885,-3.6340302914494487,-0.09122529326732831,-2.748329041903915,-0.976926542812862,2.2463308031005766,9.872559603075194,-30.275828483120257,0.8857012495455286,3,1.2627201080322195,1.975025177001946,3.3580036163330007,2.719705581665032,4.690101623535149,0,0.09634204683832315,-1.2197882869002687,44.36632537841797,-3.6399564543265264,43.6910285949707,1.6086912868397178,44.07955551147461,0.09634204683832315
6058,2004-03-16,43.75578308105469,44.13505935668945,43.21924209594727,43.72803115844727,1175912.0,0.005954966557522923,1.3294214675560765,-0.03409074934043485,36.18421623780249,36.072824133385346,1.2400697690017068,1.635917685224669,3.2496678492159816,1.5689012817154975,18.719391076703694,0.9158172607421804,-0.7424032301344852,-1.4454193115234375,-3.195123542984767,0.3042849199378921,-2.3202714272540987,-0.5705671957927763,1.7339989770629884,28.22969528123913,-13.554551058330944,0.8748521157306638,3,1.0036983489990234,1.71600341796875,3.0989818572998047,2.7705821990966797,5.0786285400390625,1,0.09534881166307896,1.704542153035834,43.49676132202149,-1.2197882869002687,44.36632537841797,-3.6399564543265264,43.6910285949707,0.09534881166307896
6059,2004-03-17,44.34782409667969,44.59759521484375,43.56151580810547,43.77428436279297,978846.0,0.013530577535963317,-1.0740735084115431,20.666666666671958,43.23977176616124,37.301997041606,0.5102606354561701,0.9505394929693836,2.552573671214951,1.0173528824845732,20.116072189866536,1.0360794067382812,-0.789800481053355,-0.7631839752197251,-2.4924397803542035,0.9660718299147533,-1.627811877786968,0.10144392734751762,0.9139789011340369,81.99982405595011,35.16954521051662,0.8646279025672401,3,0.41165733337402344,1.12396240234375,2.5069408416748047,2.243295669555664,4.560592651367195,2,0.09741348254993576,1.3294214675560765,43.75578308105469,1.704542153035834,43.49676132202149,-1.2197882869002687,44.36632537841797,0.09741348254993576
6060,2004-03-18,44.07955551147461,45.06013107299805,43.4782600402832,44.34782409667969,731837.0,-0.00604919385943814,-1.1509478003096658,-0.46774193548387094,45.99727399688455,37.35060266021168,0.6253055186884353,1.1042067468088845,2.7149791424676764,1.3147734047384319,21.36734060356842,1.5818710327148438,-0.8195587278033614,-0.9227569580078097,-2.6226908769242385,0.7771769609086192,-1.772723917466024,-0.07278999854959523,-0.8695640563964773,46.99991546444022,-3.9346346335674554,0.8499669594582132,3,0.6799259185791016,1.3922309875488281,2.752081871032715,2.923219680786133,4.1998138427734375,3,0.10577125034108037,-1.0740735084115431,44.34782409667969,1.3294214675560765,43.75578308105469,1.704542153035834,43.49676132202149,0.10577125034108037
6061,2004-03-19,44.11655807495117,44.33857345581055,43.9407958984375,44.07955551147461,1381194.0,0.0008394495599424179,-1.5294117647058822,-0.13793103448275862,37.4213677441441,37.27676071978135,0.3073827380338656,0.9758955961662963,2.5816933073128467,1.3075816089932886,22.08901190329781,0.3977775573730469,-0.7931471674052943,-0.7960226058959989,-2.4833682274503417,0.8913230156583438,-1.6396954166731703,0.04765020488117244,-0.8695638275146393,48.99990309338273,0.47047000499914304,0.8436728107771718,3,0.5457916259765625,1.3182239532470703,2.923220634460449,3.358003616333008,4.403331756591797,4,0.0998113168554724,-1.1509478003096658,44.07955551147461,-1.0740735084115431,44.34782409667969,1.3294214675560765,43.75578308105469,0.0998113168554724
6062,2004-03-22,43.6910285949707,43.92229461669922,43.29324722290039,43.885292053222656,1175479.0,-0.009645572967354354,3.689683611802346,-5.25,34.948599124032356,36.8266046087078,0.45115947032088144,1.3143552518882302,2.884326936005152,1.767249209025394,22.94065369147244,0.8233108520507812,-0.8034615356528931,-1.1234947204589858,-2.857172034475866,0.6101825935578944,-1.9903333774674223,-0.25665606345054925,-0.40777161102293746,25.6281886037073,-19.119902545463177,0.8668386570084398,3,0.4856605529785156,1.6604976654052734,3.348750114440918,4.014799118041999,3.4412574768066406,0,0.09824260012864361,-1.5294117647058822,44.11655807495117,-1.1509478003096658,44.07955551147461,-1.0740735084115431,44.34782409667969,0.09824260012864361
6063,2004-03-23,43.62627029418945,44.033302307128906,43.376502990722656,43.78353500366211,1442811.0,-0.0014821875992341305,1.0,0.8095434462444772,34.69385178866723,37.29102293121377,0.312384046297403,1.2777826614763796,2.8661453955291236,1.8898964859794987,23.696804583873956,0.65679931640625,-0.9566819690672617,-1.0823324203491183,-2.8354734749978547,0.6708086342996182,-1.9589029476734865,-0.20576189302475,-0.3330230712890625,18.848045459844812,-21.997329521046964,0.8765705273243666,3,0.5087909698486328,1.5679950714111328,3.413508415222168,4.199817657470703,2.4884376525878906,1,0.10453776178007601,3.689683611802346,43.6910285949707,-1.5294117647058822,44.11655807495117,-1.1509478003096658,44.07955551147461,0.10453776178007601
6064,2004-03-24,44.44033432006836,44.44033432006836,43.66327667236328,43.848289489746094,2357337.0,0.018659950080292198,1.6249959729640917,-3.7646388201620336,42.67016568710999,38.669580245008,-0.4974318952851462,0.3843381877629497,1.9607869034186223,1.1256015396535517,24.29481404921809,0.8140640258789062,-1.0392023711742837,-0.20536384582519673,-1.8982108061725569,1.4874831145221634,-1.0517873259988804,0.6410596343484869,-1.1470870971679688,64.9214772722366,25.732130190088213,0.8464234801736806,3,-0.30527305603027344,0.7539310455322266,2.5994443893432617,3.385753631591797,1.6373710632324219,2,0.09887588309706108,1.0,43.62627029418945,3.689683611802346,43.6910285949707,-1.5294117647058822,44.11655807495117,0.09887588309706108
6065,2004-03-25,46.04070281982422,46.19796371459961,44.62534713745117,44.62534713745117,1861050.0,0.03601162151998394,-1.222221024345937,2.3906224831025575,49.53917269621979,39.80095865296568,-1.9326911563840596,-1.2226142784660539,0.2428939331545905,-0.4151865502705192,24.22821830946272,1.75762939453125,-1.0492275973975538,1.3593894958496122,-0.4216101829340744,3.140389174633299,0.4688896564577689,2.2498893352414555,-2.712117919921873,94.58601570153942,59.35285368769626,0.8904998393918421,3,-1.3367252349853516,-0.9528217315673828,1.022202491760254,1.7853851318359375,-0.09250640869140625,3,0.0622864933110423,1.6249959729640917,44.44033432006836,1.0,43.62627029418945,3.689683611802346,43.6910285949707,0.0622864933110423
6066,2004-03-26,45.65217590332031,45.95744705200195,45.09713363647461,45.77243423461914,1168993.0,-0.008438770320782663,2.5094495234390197,-0.08496686224991712,49.14286118239207,41.537475580379315,-1.5003640856028326,-0.7939203245299353,0.4845918321811169,0.031266383087775296,23.575525800662785,0.9435691833496094,-0.915030612969467,0.9195211410522433,-0.9131376914927856,2.752179973597272,0.0031917247797252912,1.8358505573247612,-2.208815850830078,81.21028978769564,46.975078968471564,0.9163294162725153,3,-0.943572998046875,-0.6938037872314453,1.491673469543457,2.1739120483398438,0.12950897216796875,4,0.057548044511426255,-1.222221024345937,46.04070281982422,1.6249959729640917,44.44033432006836,1.0,43.62627029418945,0.057548044511426255
6067,2004-03-29,46.16096115112305,46.99352645874024,45.88344192504883,45.88344192504883,893555.0,0.011144819227898672,-7.000054982817921,-2.3076923076923075,56.46099725215115,43.790451248640274,-1.7785199818805992,-1.3262606437457407,-0.17290914322374107,-0.4158985037428309,23.230167352460292,1.341350555419929,-0.7241045353635513,1.4000917434692397,-0.504537017372293,3.3047205043107724,0.4477773630484734,2.352406123890006,-2.6074169521484407,76.98203191162854,38.3347507428615,0.9523143804207658,3,-1.0175743103027344,-1.05920219421386,1.0730819702148438,1.6651268005371094,-0.370025634765625,0,0.05110224357541426,2.5094495234390197,45.65217590332031,-1.222221024345937,46.04070281982422,1.6249959729640917,44.44033432006836,0.05110224357541426
6068,2004-03-30,46.25346755981445,46.25346755981445,45.68917846679688,46.13320922851562,494882.0,0.002003996588991308,8.384615384615266,0.43333333333335894,65.56293633341747,46.2708028672243,-1.6533368800419979,-1.4401468724607867,-0.4199994217067058,-0.43749713850414196,22.88190932059105,0.564289093017571,-0.6273432801471301,1.4592956542968736,-0.5276955703309909,3.446286878924738,0.4658000419829449,2.4527912666108023,-2.4935244252539093,77.77767595832768,34.36509283286189,0.993495612313932,3,-1.1100807189941406,-1.1517086029052663,0.9505109786987305,1.5726203918457031,-0.5735397338867259,1,0.019000056824418854,-7.000054982817921,46.16096115112305,2.5094495234390197,45.65217590332031,-1.222221024345937,46.04070281982422,0.019000056824418854
6069,2004-03-31,46.36447525024414,46.46623611450195,45.74468231201172,46.25346755981445,847072.0,0.002399986342345839,3.5881482559549798,0.9230769230768685,69.93104044519984,48.93011025037044,-1.6183904184640525,-1.5689375855845924,-0.6689983957250973,-0.47652709369066315,23.06140249062811,0.7215538024902344,-0.3887149584852452,1.5305253982543974,-0.5513571044713856,3.6124079009801804,0.4895841468915094,2.5714666496172853,-2.4105171162328176,73.43734898615321,24.467952414191082,1.0409412513628908,3,-1.2210884094238281,-1.2627162933349538,0.8140640258789062,1.4616127014160156,-1.2673416137695312,2,-0.005387040446780067,8.384615384615266,46.25346755981445,-7.000054982817921,46.16096115112305,2.5094495234390197,45.65217590332031,-0.005387040446780067
6070,2004-04-01,46.299720764160156,46.85476303100586,46.14245986938477,46.36447525024414,958415.0,-0.0013966401158318487,-2.756117676640787,-0.5833333333333334,65.85738403911694,52.089667616478536,-1.347265744625183,-1.5171239010400654,-0.6835042024359481,-0.34992789672269,22.961671810352968,0.7123031616210866,-0.16996225555335798,1.424605369567871,-0.741616298010122,3.590827037145864,0.3414945357788781,2.507716203356864,-2.1633885306650953,63.41445261582507,11.741515943684625,1.0831108337889952,4,-1.1563339233398438,-1.1979618072509695,0.8117504119873047,1.5263671875,-1.3413505554199148,3,-0.004795177534444917,3.5881482559549798,46.36447525024414,8.384615384615266,46.25346755981445,-7.000054982817921,46.16096115112305,-0.004795177534444917
6071,2004-04-02,47.68732833862305,47.90934371948242,47.11378479003906,47.50231170654297,1495131.0,0.029970106764380722,1.5294085542234432,-2.85720176730486,81.6783591059148,57.281863170021026,-2.430707775351472,-2.931155745755987,-2.063115603039911,-1.6850143277906398,23.939931912409158,1.6096229553222656,-0.003581242044759847,2.733581924438475,0.28247056793312453,5.184693280943826,1.5080262461857998,3.9591376026911504,-3.379564451613277,90.00005154612602,31.674814508879045,1.2255556782526746,4,-2.044404983520508,-2.1276607513427734,-1.061518669128418,0.13875961303710938,-2.2479209899902344,4,-0.03646947707241699,-2.756117676640787,46.299720764160156,3.5881482559549798,46.36447525024414,8.384615384615266,46.25346755981445,-0.03646947707241699
6072,2004-04-05,48.10360717773438,48.10360717773438,47.58556747436523,47.613319396972656,864692.0,0.0087293386653029,1.1132066663554423,2.649965980082923,82.10384945592045,62.549640688604725,-2.4085196341157555,-3.336347750403654,-2.416891204617478,-2.037694266715114,25.086530434911968,0.5180397033691548,0.18554315536029264,3.0342271804809613,0.2248045982732947,5.843649762688628,1.6295158893771315,4.438938471584791,-3.507716904126802,100.0,36.30359630136807,1.4047112911038322,4,-2.220165252685554,-2.446807861328125,-2.1739110946655344,-0.27751922607422586,-2.7659568786621236,0,-0.04826919307042832,1.5294085542234432,47.68732833862305,-2.756117676640787,46.299720764160156,3.5881482559549798,46.36447525024414,-0.04826919307042832
6073,2004-04-06,48.1313591003418,48.1313591003418,47.59481811523438,47.62257385253906,756700.0,0.0005769197828529027,1.1091059044048455,1.037727774924903,80.47693467790654,66.75039279869323,-1.9333308056901615,-3.297085442909051,-2.431524839130333,-1.9958705219149593,25.564285727826473,0.5365409851074148,0.4544836061548736,2.9121179580688477,-0.21378124972025603,6.038017165857951,1.3491683541742958,4.4750675619633995,-3.184697136321539,100.0,37.02355077857108,1.5629496038945525,4,-1.7530059814453125,-2.460683822631836,-2.201663017272949,-0.3052711486816406,-2.8029594421386648,1,-0.04862575310007722,1.1132066663554423,48.10360717773438,1.5294085542234432,47.68732833862305,-2.756117676640787,46.299720764160156,-0.04862575310007722
6074,2004-04-07,47.56706619262695,48.26087188720703,47.30804824829102,48.18686294555664,983926.0,-0.011724017735265546,1.4819105913214374,-1.2181893158388004,76.81366085087612,69.78089148254394,-0.9821519902519356,-2.590960459545059,-1.8508572197530455,-1.3664971192661426,25.023599359948097,0.9528236389160085,0.7968430390998122,2.1734495162963867,-1.071584922396326,5.4184839549890995,0.5509322969500303,3.795966735642743,-2.2382405722481096,67.24878405413716,2.1584073048700816,1.622517219346357,4,-0.8880634307861328,-1.831634521484375,-1.6905622482299805,0.2590217590332031,-2.3774261474609304,2,-0.039673213375344574,1.1091059044048455,48.1313591003418,1.1132066663554423,48.10360717773438,1.5294085542234432,47.68732833862305,-0.039673213375344574
6075,2004-04-08,47.49306106567383,48.00185012817383,47.24329376220703,47.79833602905274,653248.0,-0.0015558059993322493,1.1298694343583646,0.4925404367414379,75.81330592761437,72.74427423201307,-0.760431955211402,-2.337349130707061,-1.7609997160960162,-1.2208296892167496,24.234716263177212,0.7585563659667969,1.1794156355262118,1.9093427658081055,-1.3610915667884953,5.179777098404706,0.27412559950980864,3.5445599321064023,-1.753748967939039,33.06429621352701,-32.654375227303184,1.635217166298299,4,-0.518035888671875,-1.75762939453125,-1.6813116073608398,0.3330268859863281,-3.07122802734375,3,-0.0504479470355913,1.4819105913214374,47.56706619262695,1.1091059044048455,48.1313591003418,1.1132066663554423,48.10360717773438,-0.0504479470355913
6076,2004-04-12,48.05735397338867,48.09435653686523,47.55781555175781,47.55781555175781,681679.0,0.011881586384472786,-1.148147016823058,-1.636355684402531,82.68696526278515,75.65827067763907,-1.0590407568981703,-2.7520397670785712,-2.307327815437681,-1.7153597435019563,23.429613693454016,0.6012954711913991,1.4919329029596256,2.289084243774411,-1.1062813827312397,5.684449870280062,0.5914014305215858,3.9867670570272367,-1.9650235051277676,79.99977507197697,8.829474585349416,1.6976828132528248,4,-1.0823287963867188,-2.3219223022460938,-2.39361572265625,-0.23126602172851562,-3.3487510681152344,0,-0.0644851101532653,1.1298694343583646,47.49306106567383,1.4819105913214374,47.56706619262695,1.1091059044048455,48.1313591003418,-0.0644851101532653
6077,2004-04-13,47.68732833862305,48.06660461425781,47.58556747436523,48.06660461425781,945443.0,-0.007699667255307574,1.5366054815187702,-0.7592534612183183,79.07289593442293,77.159377299973,-0.5025823865659831,-2.162861358240079,-1.928336471389386,-1.2697770175767715,22.319298698370904,0.48103713989258523,1.6381026760866106,1.7095302581787095,-1.6120231088274366,5.031083625184856,0.04875357467563646,3.3703069416817826,-1.2914020717096832,43.63641134836852,-32.74150612315153,1.6607766835030735,4,-0.6845512390136719,-1.9518966674804688,-1.9889001846313477,0.13875961303710938,-3.1452369689941406,1,-0.0471387487683933,-1.148147016823058,48.05735397338867,1.1298694343583646,47.49306106567383,1.4819105913214374,47.56706619262695,-0.0471387487683933
6078,2004-04-14,47.9278450012207,48.390380859375,47.50231170654297,47.54856491088867,1086837.0,0.005043617895508223,-2.7647077848572077,-1.000010057832537,77.20061266313287,77.96710754641,-0.5370922042826578,-2.186915977795465,-2.152434425111174,-1.4272534969355348,21.24565753121206,0.8880691528320312,1.8396251388820133,1.7414438247680692,-1.515950418272297,4.998838067808435,0.11274670324788616,3.3701409462882523,-1.270826347466226,59.67735498932498,-17.399978695456014,1.6286971215201835,4,-0.6614246368408203,-2.1276588439941406,-2.215540885925293,-0.10175704956054688,-3.478260040283203,2,-0.05404362958698583,1.5366054815187702,47.68732833862305,-1.148147016823058,48.05735397338867,1.1298694343583646,47.49306106567383,-0.05404362958698583
6079,2004-04-15,48.66790008544922,48.741905212402344,47.937095642089844,47.937095642089844,1478484.0,0.015441025654495233,-1.2025305883826785,1.926819946492869,73.66670652904524,78.83481004529094,-1.0236981183572667,-2.7265172546936682,-2.846257154407688,-2.08296233869401,20.89379201875955,0.8140602111816406,1.9664591807861456,2.2654951095581026,-1.0509630610926877,5.581953280208893,0.6072660242327075,3.9237241948834978,-1.7335434787954611,95.06175353568264,19.364744307073238,1.6582290853253967,4,-0.7400550842285156,-2.6919517517089844,-2.9555959701538086,-0.8418121337890625,-3.700275421142578,3,-0.06861813271956918,-2.7647077848572077,47.9278450012207,1.5366054815187702,47.68732833862305,-1.148147016823058,48.05735397338867,-0.06861813271956918
6080,2004-04-16,48.741905212402344,48.86216354370117,48.233116149902344,48.64939880371094,841775.0,0.0015206147547601745,2.7778006872852234,0.126581617739174,79.50531708724452,78.59336093210536,-0.7988566013835694,-2.564821289988515,-2.8590949034629958,-2.0692666982421457,21.189619326485005,0.6290473937988281,2.0320493579288197,2.1063827514648423,-1.1778861898457578,5.390651692775442,0.4642482808095423,3.7485172221201424,-1.4821898567138376,91.15651220134819,15.489471181643694,1.6421344706552987,4,-0.6891765594482422,-2.7058277130126953,-3.3533754348754883,-1.2395915985107422,-3.4135055541992116,4,-0.0728790791364563,-1.2025305883826785,48.66790008544922,-2.7647077848572077,47.9278450012207,1.5366054815187702,47.68732833862305,-0.0728790791364563
6081,2004-04-19,48.51988983154297,48.741905212402344,48.233116149902344,48.741905212402344,746647.0,-0.0045549179887798275,3.5833676975945017,-2.4,73.83181964280347,77.67424650842568,-0.4987741337249574,-2.1038716163373863,-2.5921420385021463,-1.7629053302451894,21.501433509512527,0.5087890625,2.06620804619444,1.664200782775879,-1.497134679740526,4.825536245292284,0.08353305151767643,3.2448685140340814,-0.9396848382519281,74.83007318845254,-0.6429272802136694,1.580667731258204,4,-0.4671611785888672,-2.4838123321533203,-3.274746894836426,-1.1609630584716797,-2.4976882934570312,0,-0.08446137877561144,2.7778006872852234,48.741905212402344,-1.2025305883826785,48.66790008544922,-2.7647077848572077,47.9278450012207,-0.08446137877561144
6082,2004-04-20,47.98334884643555,48.91766738891602,47.79833602905274,48.84366226196289,1265743.0,-0.011058165774288642,1.2201826532387723,3.875017182130584,66.03776254047654,76.06989404871125,0.021137049918166895,-1.2957043071251704,-2.0350580033689027,-1.1466453222701602,21.036160902590566,1.1193313598632812,2.1515688328780556,0.913043785095212,-1.9081929437387046,3.7342805139291286,-0.49757457932174987,2.323662149512174,0.878814697265625,33.987014422130834,-39.492759443320445,1.4106183644169585,4,0.09713172912597656,-1.9195194244384695,-2.738205909729004,-0.6244220733642578,-1.8593902587890696,1,-0.06824754878286021,3.5833676975945017,48.51988983154297,2.7778006872852234,48.741905212402344,-1.2025305883826785,48.66790008544922,-0.06824754878286021
6083,2004-04-21,48.18686294555664,48.35337829589844,47.47455978393555,47.87234115600586,1082622.0,0.004241348384674382,1.7142772986474386,-0.3655897767884856,66.61047876542386,74.93620715032766,-0.19408607941525702,-1.2016405887590196,-2.2223979619927263,-1.287945011846631,20.530620650993615,0.8788185119628906,2.0039062821130997,0.8885282516479478,-1.4579098101790393,3.234966313474935,-0.28469077926554576,2.0617472825614414,0.7308044433593821,49.35897774793659,-23.129535689919194,1.1732190309134933,4,-0.10638236999511719,-2.118408203124993,-3.0712289810180664,-0.9574451446533132,-1.4893608093261719,2,-0.07563828299106623,1.2201826532387723,47.98334884643555,3.5833676975945017,48.51988983154297,2.7778006872852234,48.741905212402344,-0.07563828299106623
6084,2004-04-22,48.83441162109375,49.01017761230469,47.77983474731445,47.974098205566406,802751.0,0.013438282468579255,1.0305277671100925,2.735306246209824,70.88416703964275,74.38852505166413,-0.7185159083982811,-1.584347572966145,-2.861720307899567,-1.8833574849537982,20.78727009874649,1.2303428649902344,1.82647958346071,1.316373062133792,-0.703443783051334,3.336189907318918,0.3064646395412254,2.3262814847263584,-1.3598518371582031,88.55405375192832,14.301496499097084,1.009908422592564,4,-0.5920429229736328,-2.682699203491211,-3.718777656555176,-1.6049938201904226,-2.6086959838867188,3,-0.08978968957746691,1.7142772986474386,48.18686294555664,1.2201826532387723,47.98334884643555,3.5833676975945017,48.51988983154297,-0.08978968957746691
6085,2004-04-23,48.90841674804688,48.90841674804688,48.14060974121094,48.741905212402344,690651.0,0.0015154298884019202,8.222268041236411,0.19354752888803003,62.84045553188849,72.18335730378674,-0.6377003881543715,-1.5099089667422376,-2.957484824808084,-1.90441448260826,22.320636491119465,0.7678070068359446,1.6786823575020478,1.246992492675787,-0.7381007376576818,3.2320857230092557,0.2544458775090561,2.2395391078425178,-1.4338569641113352,93.37329494501392,20.24054637414038,0.9925466151667343,4,-0.6660480499267649,-2.756704330444343,-3.792782783508308,-1.6789989471435547,-2.7474555969238352,4,-0.0805749264802691,1.0305277671100925,48.83441162109375,1.7142772986474386,48.18686294555664,1.2201826532387723,47.98334884643555,-0.0805749264802691
6086,2004-04-26,48.27936935424805,49.21369171142578,48.09435653686523,48.90841674804688,776482.0,-0.012861741099479684,-1.2407474580089246,-3.777800687285105,51.76907937224647,69.14959990798936,0.02922511688548468,-0.7103680523623908,-2.3412545150406885,-1.2401623508665693,24.034617177337665,1.119335174560554,1.574232682048681,0.48658542633056356,-1.2736476213906869,2.246818474051814,-0.3935310975300652,1.3667019501911923,-0.7740972137451152,46.27651057352112,-22.488697524416224,0.8801165238606267,4,0.06475639343261719,-2.025899887084961,-3.1637353897094727,-1.0499515533447195,-2.534687042236328,0,-0.06112278879188093,8.222268041236411,48.90841674804688,1.0305277671100925,48.83441162109375,1.7142772986474386,48.18686294555664,-0.06112278879188093
6087,2004-04-27,48.51988983154297,48.7789077758789,47.9278450012207,48.18686294555664,716595.0,0.0049818479510390645,1.0000000000000167,-0.5294146184680445,53.75001748886419,66.5439782219595,-0.09026966454707264,-0.8064493435867632,-2.5711858448045177,-1.44268812541425,24.833873385629452,0.851062774658196,1.4892767254843946,0.6091594696044922,-1.0003587329141652,2.2186776721231496,-0.19559963165483651,1.413918570863821,-0.9462809082031214,60.10642614766738,-4.513316857669494,0.804759101259329,4,-0.1757640838623047,-2.266420364379883,-3.4713239669799805,-1.2904720306396413,-3.7280311584472656,1,-0.051477616749106336,-1.2407474580089246,48.27936935424805,8.222268041236411,48.90841674804688,1.0305277671100925,48.83441162109375,-0.051477616749106336
6088,2004-04-28,47.132286071777344,47.95559692382813,46.90101623535156,47.73358154296875,1074406.0,-0.028598658500323726,1.0177063490325597,-1.8055463282207536,46.37906308992123,63.512017839834606,1.3104211606017913,0.6855158117004407,-1.2011257677955456,-0.028317733949705826,25.366334430532323,1.6188735961914062,1.2635333084837228,-0.8223852157592759,-2.282446240357544,0.637675808838992,-1.5524157280584063,-0.09235470346014552,2.0814056396484375,10.000098968419177,-52.04454441755392,0.7300305122991332,4,0.9250679016113281,-0.837188720703125,-2.368178367614746,0.09713172912598367,-2.1924171447753906,2,-0.021393561996871813,1.0000000000000167,48.51988983154297,-1.2407474580089246,48.27936935424805,8.222268041236411,48.90841674804688,-0.021393561996871813
6089,2004-04-29,46.114707946777344,47.64107131958008,46.06845474243164,47.317298889160156,987494.0,-0.0215898317227885,-1.428568903865073,2.0,40.07989303667669,59.13141516754929,2.154288385067062,1.7743968251297701,-0.18852488329804373,0.9901457027866201,25.605224325526255,1.5726165771484375,1.050049442373144,-1.827474975585936,-3.3478328906413424,-0.3071170605305298,-2.5876539331136357,-1.0672960180582365,3.052730255126953,1.470579317287342,-61.58619977628808,0.7601789575277027,4,1.5263652801513672,0.3237762451171875,-1.4500446319580078,1.1147098541259837,-0.3330230712890625,3,0.01263792432830213,1.0177063490325597,47.132286071777344,1.0000000000000167,48.51988983154297,-1.2407474580089246,48.27936935424805,0.01263792432830213
6090,2004-04-30,46.07770538330078,46.67900085449219,45.88344192504883,46.16096115112305,1017329.0,-0.0008024026416749708,-2.3725651910248637,0.06923033002169693,34.58212588660808,54.770338083527584,1.9820667100088158,1.890859063142841,-0.1603125889965753,1.0332925330234275,25.603692143293582,0.7955589294433594,0.8427356328287559,-1.8533767700195298,-3.4265531687988684,-0.28020037124019126,-2.639964969409199,-1.0667885706298605,2.9657734802246125,5.833299923826324,-52.80499357993798,0.7865881993896684,4,1.4708614349365234,0.8418140411376953,-1.4130420684814453,1.1517124176025462,0.009250640869140625,4,0.0032121880348645604,-1.428568903865073,46.114707946777344,1.0177063490325597,47.132286071777344,1.0000000000000167,48.51988983154297,0.0032121880348645604
6091,2004-05-03,45.94819641113281,46.18871307373047,45.46715927124024,46.16096115112305,1000790.0,-0.0028106645305063793,4.3793387842160865,2.5555555555555554,35.92812929615185,51.424823278602624,1.9091896310571599,1.985177256912749,-0.030245834956829754,1.1619036879891453,24.9749977458906,0.7215538024902273,0.6154258666223242,-1.8959291458129854,-3.7010032725482063,-0.09085501907776461,-2.798466209180596,-0.993392082445375,2.905680236083988,14.525171196387591,-44.11010249225117,0.9025370633676121,5,1.3922290802001953,1.2072162628173828,-1.052267074584961,1.281221389770515,-0.06475448608398438,0,0.004630535181108453,-2.3725651910248637,46.07770538330078,-1.428568903865073,46.114707946777344,1.0177063490325597,47.132286071777344,0.004630535181108453
6092,2004-05-04,45.78168487548828,46.20721435546875,45.46715927124024,45.94819641113281,1123916.0,-0.0036238970982588325,1.1621733073279257,0.782608695652174,32.424247536252565,47.62635314202804,1.9339248493634145,2.0752144280176807,0.14325030427393415,1.3219611380426173,24.17345882435353,0.7400550842285085,0.329853298098314,-1.9463445663452177,-3.966957009115063,0.07426787642462784,-2.9566507877301405,-0.9360383449602949,2.801254381650395,12.639480998085038,-43.969382858424495,1.0103062213849219,5,1.5587406158447266,1.5587406158447266,-0.9481973648071289,1.4477329254150462,0.20351409912110086,1,-0.0008082394428513551,4.3793387842160865,45.94819641113281,-2.3725651910248637,46.07770538330078,-1.428568903865073,46.114707946777344,-0.0008082394428513551
6093,2004-05-05,45.79093551635742,45.87419128417969,45.37465286254883,45.72617721557617,946740.0,0.00020205986071286652,3.3199617325899777,-0.3889117983963345,23.235810361457993,42.332091288896386,1.7311162159779627,1.9833208535243045,0.13825355333700884,1.305801561380548,23.344143938968482,0.4995384216308594,0.0853198800756303,-1.820072746276857,-4.0066073028404645,0.36646181028675073,-2.9133400245586643,-0.7268054679950495,2.5427413419093767,18.367422508281045,-31.998623061462645,1.0932672782818051,5,1.5032367706298828,1.5032367706298828,-0.6683626174926758,1.4384822845459055,-0.18501663208007812,2,-0.021818223017191496,1.1621733073279257,45.78168487548828,4.3793387842160865,45.94819641113281,-2.3725651910248637,46.07770538330078,-0.021818223017191496
6094,2004-05-06,45.67992782592773,46.06845474243164,45.28214645385742,45.79093551635742,639952.0,-0.0024242284892834753,1.3611225658648338,-1.7141847313855951,21.709420265847513,37.76197625933628,1.5059727504451104,2.050847933853504,0.25380415076300267,1.4012084665614069,22.747881847516087,0.7863082885742188,-0.1001461154432306,-1.836723518371592,-4.187916258472164,0.5144692217289801,-3.012319888421878,-0.6611271483213059,2.357846632767277,28.476938748200496,-16.038313399444355,1.1755963700502878,5,1.5679912567138743,1.5679912567138743,-0.5573549270629812,1.5494899749756001,0.08325576782227273,3,-0.016200964715748056,3.3199617325899777,45.79093551635742,1.1621733073279257,45.78168487548828,4.3793387842160865,45.94819641113281,-0.016200964715748056
6095,2004-05-07,45.09713363647461,45.642921447753906,44.986122131347656,45.35615158081055,1250177.0,-0.012758211695823363,-1.7307417804634344,2.333333333333184,20.352575222589948,34.27125357604111,1.6665359911339408,2.5770695825473666,0.8463916499320305,1.9582077216881117,22.320656604128015,0.693805694580071,-0.3383478525535537,-2.2997213363647475,-4.888156982816895,0.2887143100873999,-3.5939391595908177,-1.0055035131386774,2.609965461639888,9.091164691254662,-30.284538199195666,1.2942178232260724,5,1.7853813171386719,2.0027732849121094,0.02543926239013672,2.132284164428718,0.6475486755371094,4,0.015179484455304815,1.3611225658648338,45.67992782592773,3.3199617325899777,45.79093551635742,1.1621733073279257,45.78168487548828,0.015179484455304815
6096,2004-05-10,44.95837020874024,45.28214645385742,44.21831512451172,44.58834457397461,1294065.0,-0.0030769899668775524,1.090908409309021,-1.428571428571456,21.858866348601254,30.727792338234124,1.435648762814587,2.6053379695267083,1.0162028127522689,2.0701074372652997,22.066581436672205,1.0638313293457031,-0.6985646845511724,-2.2835355758666935,-5.069015207683059,0.5019440559496715,-3.6762753917748725,-0.8907957599585146,2.367792114026898,37.20928002332317,-2.730405473433464,1.3927398159081823,5,1.1285858154296804,1.7576332092285085,0.1642026901245046,2.1739158630371023,0.9620742797851491,0,0.025102907649670048,-1.7307417804634344,45.09713363647461,1.3611225658648338,45.67992782592773,3.3199617325899777,45.79093551635742,0.025102907649670048
6097,2004-05-11,45.43940734863281,45.69842529296875,44.95837020874024,44.96762466430664,720487.0,0.0106996125006118,-2.0188365090604115,1.2749999999999755,25.695610065567237,28.429630891083683,0.5271251826347623,2.052489601953745,0.5411298654029366,1.5617769398347647,21.59414729438469,0.7400550842285085,-1.0024320256436923,-1.6901023864746065,-4.579382086283388,1.1991773133341752,-3.1347422363789974,-0.24546253657021566,1.3894994224134578,66.00000412368583,26.126052176648173,1.444639849904389,5,0.49028587341308594,1.2765960693359375,0.16188812255859375,0.9158191680908203,0.9990768432617188,1,0.009772015136755074,1.090908409309021,44.95837020874024,-1.7307417804634344,45.09713363647461,1.3611225658648338,45.67992782592773,0.009772015136755074
6098,2004-05-12,45.33765029907226,45.44865798950195,44.4958381652832,45.09713363647461,753889.0,-0.0022394008966671874,3.120016494845361,0.5098039215686124,15.760913007457717,25.727521998948234,0.388384606681484,2.0556398927424695,0.6480898718610533,1.6399507291365367,20.975093389373345,0.95281982421875,-1.2243257764077882,-1.6623497009277415,-4.632044607615683,1.3073452057601997,-3.1471971542717156,-0.17750224758376731,1.0735618085284813,60.50003814409357,25.677380875878875,1.4848474533439706,5,0.1110076904296946,1.3783531188964915,0.43247032165528054,0.3191490173339986,1.0730819702148509,2,0.014282801849357707,-2.0188365090604115,45.43940734863281,1.090908409309021,44.95837020874024,-1.7307417804634344,45.09713363647461,0.014282801849357707
6099,2004-05-13,45.32839965820313,45.69842529296875,45.10638427734375,45.10638427734375,671301.0,-0.00020403882442310284,-4.333333333333333,0.9230769230769799,14.495465461693541,23.495670840624403,0.3066111673361078,1.8992512700365651,0.6631396929337612,1.6148376834396814,19.913555490388042,0.592041015625,-1.504866064015573,-1.5046253204345632,-4.4549298930012995,1.445679252132173,-2.9797776067179313,-0.029473034151195066,0.7319489321033643,75.0001288653156,45.61809854005803,1.4751522862833677,5,-0.11563491821289773,1.387603759765618,0.6961145401000906,0.34227561950682883,1.5726165771484304,3,0.006122413942844629,3.120016494845361,45.33765029907226,-2.0188365090604115,45.43940734863281,1.090908409309021,44.95837020874024,0.006122413942844629
6100,2004-05-14,45.18964004516602,45.53191375732422,44.690101623535156,45.33765029907226,833451.0,-0.0030612069714223145,2.137945254177035,-0.6666666666665814,16.056970534100785,21.287764311507615,0.3421296591104763,1.8532563521649266,0.809187868185397,1.719259513465481,18.8372220838465,0.8418121337890625,-1.6573193093871694,-1.4657716751098562,-4.35937158156765,1.427828231347938,-2.9125716283387533,-0.01897172188095908,0.5759831906133073,65.62517718980878,36.79473914170685,1.4467999532288955,5,0.023124694824211645,1.5263633728027273,1.0175771713256765,0.5457916259765554,2.4236793518066335,4,0.012691925583180774,-4.333333333333333,45.32839965820313,3.120016494845361,45.33765029907226,-2.0188365090604115,45.43940734863281,0.012691925583180774
6101,2004-05-17,44.42183303833008,44.76410675048828,43.93154525756836,44.56059265136719,2348040.0,-0.016990775011009984,2.050861436309628,0.93750000000009,9.653933313453393,18.75772939786326,0.9729709065212688,2.422508835211545,1.5549343254183654,2.4479153730470955,17.929808531063234,1.2580947875976634,-1.7062535857442924,-2.0286758422851534,-4.946651478546762,0.8892997939764555,-3.4876636604159543,-0.5696880241543525,1.2765922546386719,27.748787180710615,2.7558065353050907,1.458987818130803,5,0.5781669616699219,2.150785446166992,1.9333953857421875,1.3135986328125,2.876964569091804,0,0.029779259053542395,2.137945254177035,45.18964004516602,-4.333333333333333,45.32839965820313,3.120016494845361,45.33765029907226,0.029779259053542395
6102,2004-05-18,44.70860290527344,44.810359954833984,44.2830696105957,44.47733688354492,685786.0,0.006455606338799935,1.4255494626014478,-1.6666666666666667,19.53486721725878,18.34651349295224,0.5788488952364901,1.9793040335867147,1.2594191091029643,2.1275479867636875,17.662639140069455,0.5272903442382812,-1.715625302823156,-1.5781686782836886,-4.5014942406773315,1.3451568841099544,-3.03983145948051,-0.1165058970868671,0.8233108520507812,43.97908359007464,16.383650322561977,1.4616627811968204,5,0.2913970947265625,1.8640155792236328,1.6466255187988281,1.0268287658691406,3.3950042724609446,1,0.02710533330284437,2.050861436309628,44.42183303833008,2.137945254177035,45.18964004516602,-4.333333333333333,45.32839965820313,0.02710533330284437
6103,2004-05-19,44.542091369628906,45.67992782592773,44.357078552246094,44.986122131347656,729351.0,-0.003724373494679023,-2.250018744142438,-1.92,24.852071727826498,18.695696988727683,0.6141687656749468,1.9592075211639113,1.4362439511642435,2.262697610564288,17.465405386833176,1.3228492736816335,-1.7408513567402721,-1.562441635131833,-4.441112655464018,1.3162293852003515,-3.001777145297929,-0.12310612496573725,-0.6105461120605469,34.555040513669724,3.504005099397375,1.4393355101660936,5,0.27289390563964844,2.030527114868164,1.8270130157470703,1.1933403015136719,3.3487510681152344,2,0.04257529819443295,1.4255494626014478,44.70860290527344,2.050861436309628,44.42183303833008,2.137945254177035,45.18964004516602,0.04257529819443295
6104,2004-05-20,44.4495849609375,44.93986892700195,44.26456832885742,44.62534713745117,989656.0,-0.0020768312813098655,-1.4745556588410436,0.3958333333333333,24.418607438947674,19.147478346100765,0.5741785040972545,1.798584864743205,1.5721988607857895,2.316191241432392,16.65986344327549,0.6753005981445312,-1.73685984391102,-1.435706710815431,-4.09880059937268,1.227387177741818,-2.767253655094059,-0.10415976653680303,-0.48307205200195114,29.629653872336085,-4.4207692747611205,1.3315469442786254,5,0.3654003143310547,2.1230335235595703,2.0837182998657227,1.3506011962890625,3.72802734375,3,0.04412071136486584,-2.250018744142438,44.542091369628906,1.4255494626014478,44.70860290527344,2.050861436309628,44.42183303833008,0.04412071136486584
6105,2004-05-21,44.96762466430664,45.43015670776367,44.72710418701172,44.77335739135742,1517832.0,0.011654545342198341,-3.903187187400234,-1.1052848616386326,36.26944997890075,20.74865430502293,0.04004742851358856,1.0226026929498104,1.117048439007732,1.750529326258686,15.596742872149754,0.9805717468261719,-1.679900432066347,-0.7206274032592788,-2.9969893867209763,1.5557345802024187,-1.8588083949901275,0.41755358847157,-0.9668434570312456,59.25930774467217,21.799743951423395,1.1381809917308499,5,-0.15263938903808594,1.6049938201904297,1.9842720031738281,1.0083236694335938,3.552265167236328,4,0.04299519010572883,-1.4745556588410436,44.4495849609375,-2.250018744142438,44.542091369628906,1.4255494626014478,44.70860290527344,0.04299519010572883
6106,2004-05-24,45.32839965820313,45.87419128417969,44.838111877441406,45.42090606689453,1016464.0,0.008022994245076465,1.0740735084115431,-0.4761811255546899,43.980323816085516,22.78028916619163,-0.29359349675501534,0.4526190418355043,0.8028814399800197,1.350245680132474,14.016194433212359,1.0360794067382812,-1.595965196678982,-0.21230392456053693,-2.136873994644155,1.7122661455230812,-1.174588959602346,0.7499811104812721,-1.2940355185546935,66.09195810907894,24.439738637724062,0.9622850350418096,5,-0.42553138732910867,1.2442188262939382,1.716003417968743,0.7076778411865163,2.284919738769524,0,0.0504081272667658,-3.903187187400234,44.96762466430664,-1.4745556588410436,44.4495849609375,-2.250018744142438,44.542091369628906,0.0504081272667658
6107,2004-05-25,46.02220153808594,46.04995346069336,44.680850982666016,45.09713363647461,1096675.0,0.015306119014004249,1.7924575278835717,-10.00004123711417,52.59873923103897,26.87338096881177,-1.0013331103975958,-0.46156216662032534,0.1927434867564699,0.6176143452935889,12.619915630836264,1.3691024780273438,-1.4251165044718448,0.6063823699951172,-0.7421626174591154,1.9549273574493498,-0.0678901237319991,1.2806548637222335,-1.9142443126562512,98.4456058184553,51.623610129862634,0.6742724937271158,5,-1.0314521789550781,0.5504169464111328,1.0222015380859375,0.013875961303710938,1.1748390197753906,1,0.02773870059822081,1.0740735084115431,45.32839965820313,-3.903187187400234,44.96762466430664,-1.4745556588410436,44.4495849609375,0.02773870059822081
6108,2004-05-26,46.12395858764648,46.76225662231445,45.67992782592773,45.97594833374024,818317.0,0.0022110426307253572,-1.9250103092783135,0.159999340208891,54.99997422693701,31.373881942727706,-1.0949704840891386,-0.6774679582307428,0.1692074355599047,0.4795886504968152,12.90361302057798,1.0823287963867259,-1.2566045783443585,0.7585557937621985,-0.37862364497459566,1.8957352324989927,0.18996607439380142,1.3271455131305956,-1.8994815881009686,74.44444783842454,24.25672936837809,0.5685897193683978,5,-0.777057647705071,0.44865989685059304,0.9481964111328196,-0.06012916564939985,1.0545806884765696,2,0.0429201796789862,1.7924575278835717,46.02220153808594,1.0740735084115431,45.32839965820313,-3.903187187400234,44.96762466430664,0.0429201796789862
6109,2004-05-27,46.69750213623047,47.06753158569336,46.35522842407226,46.45698547363281,1204775.0,0.01243482923292727,-2.208350515463847,1.625000000000156,68.0584479257151,37.1518238751293,-1.6247423923872972,-1.2702370834214491,-0.3369239125262169,-0.1365621835155082,13.712441740189844,0.9435729980468821,-1.1189068955658428,1.302959632873538,0.05998873489340184,2.545930530853674,0.6814741838834664,1.9244450818636096,-2.270002766863442,84.49606331934264,27.907406948639142,0.6214854489900695,5,-1.1979637145996094,-0.12488365173339844,0.3769655227661133,-0.6336727142333913,0.5272903442382812,3,0.025554692369462062,-1.9250103092783135,46.12395858764648,1.7924575278835717,46.02220153808594,1.0740735084115431,45.32839965820313,0.025554692369462062
6110,2004-05-28,46.22571563720703,46.79000854492188,45.84643936157226,46.79000854492188,891393.0,-0.01010303501131804,2.34425320768489,-2.346169706582107,63.30098704360138,43.11260762292352,-1.1069395135823896,-0.8293127799578315,0.20683090168128615,0.2916566524046118,14.153338162548224,0.9435691833496236,-0.9306380972087425,0.823772621154788,-0.43794558985408827,2.0854908321636643,0.1929135156503463,1.4546317266592297,-1.5342130462073698,64.72858800551103,5.453581866540198,0.6308591055044389,5,-0.5596656799316406,0.34690284729003906,0.9713249206542969,-0.115631103515625,0.9065704345703125,4,0.042225342335411975,-2.208350515463847,46.69750213623047,-1.9250103092783135,46.12395858764648,1.7924575278835717,46.02220153808594,0.042225342335411975
6111,2004-06-01,46.16096115112305,46.27196884155274,45.88344192504883,45.99444961547852,1009114.0,-0.0014008325277686806,-1.0000000000000366,-0.29507997241862544,58.29787980750249,47.41960902183949,-0.8599827806659022,-0.7882133164904204,0.3430921951979684,0.31763752622114794,14.185322950300417,0.38852691650391336,-0.7289630814838901,0.7483798980712919,-0.5361133114298866,2.0328731075724704,0.10613329332070265,1.3906265028218812,-1.2318556606540128,62.015427057127425,3.442743796613911,0.6422466047505899,6,-0.49491119384765625,0.41165733337402344,1.0360794067382812,-0.050876617431640625,1.239593505859375,1,0.05110224357541426,2.34425320768489,46.22571563720703,-2.208350515463847,46.69750213623047,-1.9250103092783135,46.12395858764648,0.05110224357541426
6112,2004-06-02,45.74468231201172,46.299720764160156,45.46715927124024,46.16096115112305,2007849.0,-0.009017984650460442,1.4000109965635534,-2.5000000000001066,54.365102417352325,50.69883465400902,-0.3143362645941181,-0.3951060452416968,0.8412331465287224,0.6825797939804659,14.072006363595538,0.8325614929199148,-0.5481961900827415,0.3339511871337919,-0.9484083564002432,1.616310730667827,-0.3072285846332292,0.975130958900813,-0.6017342120202542,17.34115482160868,-39.294570120131496,0.6411797717670186,6,-0.07863235473632812,0.6105442047119141,1.5541152954101562,0.4671592712402344,1.6281204223632812,2,0.040849274506170596,-1.0000000000000366,46.16096115112305,2.34425320768489,46.22571563720703,-2.208350515463847,46.69750213623047,0.040849274506170596
6113,2004-06-03,44.7918586730957,45.73543167114258,44.72710418701172,45.72617721557617,1414164.0,-0.02082916725526851,1.1164954479577864,2.2444536082474227,45.21451022314882,53.00949051892026,0.7572786944201013,0.5049190154557408,1.86862249614218,1.5994226033624344,14.103964787461967,1.017578125,-0.25788469365940614,-0.5689186096191392,-1.866662279068322,0.7288250598300436,-1.2177904443437342,0.07995322510545577,2.2756729125976562,2.766780380389517,-49.41666008286042,0.6488718347245915,6,1.0823326110839844,1.151712417602539,2.506938934326172,1.41998291015625,2.8399620056152344,3,0.053696853759058305,1.4000109965635534,45.74468231201172,-1.0000000000000366,46.16096115112305,2.34425320768489,46.22571563720703,0.053696853759058305
6114,2004-06-04,44.93986892700195,45.25439453125,44.74560546875,45.23589324951172,1985365.0,0.0033044008061033914,2.055543464565125,0.31683447245290414,47.7759238903736,54.28798762019502,0.7667622320574026,0.31476059031560055,1.7721914966045489,1.4079507035694405,14.405162254289383,0.5087890625,-0.0753875901076384,-0.38390541076660156,-1.6855303802857762,0.917719558752573,-1.0347178955261924,0.2669070739929893,2.080854110717773,10.313844128274413,-38.50995440179561,0.650812484759589,6,0.9343223571777344,0.8464393615722656,2.236356735229492,1.27197265625,2.8029632568359375,4,0.04981479480408546,1.1164954479577864,44.7918586730957,1.4000109965635534,45.74468231201172,-1.0000000000000366,46.16096115112305,0.04981479480408546
6115,2004-06-07,45.78168487548828,45.84643936157226,45.06938171386719,45.17113876342773,1831214.0,0.018732051707888386,1.0999994845387606,-2.062486308166156,61.951222455935195,56.28475413573387,0.05874172030127767,-0.4987100869314247,0.9412076764229553,0.5058571592078209,14.145006051565273,0.9065704345703054,0.09977853664220504,0.4236829757690401,-0.8888049348872755,1.7361708864253558,-0.2325609795591177,1.079926931097198,1.193165785217282,67.058983340287,14.92618433574178,0.6562439553281583,6,0.09250640869140625,-0.2821464538574219,1.2580938339233398,0.4301567077636719,1.5633659362792969,0,0.03152150491851202,2.055543464565125,44.93986892700195,1.1164954479577864,44.7918586730957,1.4000109965635534,45.74468231201172,0.03152150491851202
6116,2004-06-08,46.08695602416992,46.151710510253906,45.31914901733398,45.46715927124024,860260.0,0.006667975403523929,1.2222210908942999,1.015151420484697,62.07455656973212,57.337622728922,-0.1426094084004319,-0.7537398677119853,0.6630645685644367,0.13039356362958188,13.17054908651118,0.832561492919929,0.3086121790022176,0.6725248336791978,-0.6644355664090682,2.009485233767464,0.004044633635068351,1.3410050337233272,0.8429397070617668,86.4706538719036,31.930609003817693,0.6684802000441322,6,-0.1896381378173828,-0.5874176025390625,1.1470870971679688,0.12488555908203125,1.16558837890625,1,0.02268168995711517,1.0999994845387606,45.78168487548828,2.055543464565125,44.93986892700195,1.1164954479577864,44.7918586730957,0.02268168995711517
6117,2004-06-09,45.88344192504883,46.34597778320313,45.73543167114258,46.0592041015625,635412.0,-0.004415872009736588,-1.5882514655346975,-0.28358034417391204,61.67472258061945,58.07926143488672,0.04375277633148045,-0.5430991376470047,0.8754989996561093,0.2594558819750148,12.802943756960037,0.610546112060554,0.44826433878503025,0.44680900573730753,-0.9065446225017695,1.8001626339763845,-0.22986780838223098,1.123485819856846,1.0023979752984644,71.42853776585937,13.767305810340702,0.67667681411954,6,0.013875961303710938,-0.38390350341796875,1.3644771575927734,0.328399658203125,1.3228492736816406,2,0.03306449272946477,1.2222210908942999,46.08695602416992,1.0999994845387606,45.78168487548828,2.055543464565125,44.93986892700195,0.03306449272946477
6118,2004-06-10,45.98519897460938,46.17021179199219,45.68917846679688,45.90194320678711,627845.0,0.0022177292132263826,1.1224489795918053,-0.47368421052635623,63.34404697028164,57.55543910650522,-0.08913025832671195,-0.6259487856900421,0.7810464114892781,0.08116273207376423,11.948788827609881,0.4810333251953054,0.5403783810679883,0.5161886215210032,-0.85801736151668,1.8903946045586864,-0.17091436999783838,1.2032916130398448,0.8574662114711984,77.4565702408422,15.578280768704857,0.687102991518841,6,-0.22664260864258523,-0.48566055297852273,1.3552265167236257,0.22664260864257102,1.7668838500976491,3,0.030175008278898074,-1.5882514655346975,45.88344192504883,1.2222210908942999,46.08695602416992,1.0999994845387606,45.78168487548828,0.030175008278898074
6119,2004-06-14,45.605918884277344,45.88344192504883,45.38390350341797,45.75393295288086,620602.0,-0.008247873202450573,1.4545411945530033,-1.7778235967925173,55.68365939008805,56.70906936722596,0.13301286831928394,-0.23696072909639554,1.1597956404330603,0.3900820723746534,11.264074410068483,0.6012954711914134,0.5320185418302117,0.1230325698852539,-1.2507996906551853,1.496864830425693,-0.5638835603849657,0.8099487001554735,1.194435081821858,42.02873432700214,-19.34718908940564,0.6869161302702207,6,-0.06937789916992188,-0.10638046264648438,1.688253402709961,0.6059226989746094,1.2765960693359375,0,0.044421904963130254,1.1224489795918053,45.98519897460938,-1.5882514655346975,45.88344192504883,1.2222210908942999,46.08695602416992,0.044421904963130254
6120,2004-06-15,45.76318359375,46.18871307373047,45.65217590332031,45.92969512939453,542986.0,0.0034483398935938325,-1.7619047619047619,1.1249710059019098,54.01710377729555,56.23342758609186,-0.1081331513566397,-0.3679171730479993,1.00590410403764,0.19352753400688272,10.268202167963429,0.582794189453125,0.5042186424816393,0.2516201019287081,-1.1203816788571004,1.6236218827145166,-0.43438078846419614,0.9376209923216123,0.9957053767674537,43.243293446319804,-16.8116857864618,0.6860008903929042,6,-0.22664260864257812,-0.2636451721191406,1.4847354888916016,0.4486579895019531,0.5550422668457031,1,0.04325854179336974,1.4545411945530033,45.605918884277344,1.1224489795918053,45.98519897460938,-1.5882514655346975,45.88344192504883,0.04325854179336974
6121,2004-06-16,45.74468231201172,45.855690002441406,45.35615158081055,45.77243423461914,404294.0,-0.00040428310019957614,4.142896416298478,0.16666666666666666,47.07033137673083,55.42289747046724,-0.1730934542395559,-0.25848247301624383,0.982899536362595,0.208273119818287,8.438328025384708,0.4995384216308594,0.35372421139686594,0.16697635650634624,-1.107938098728681,1.4418908117413736,-0.4704808711111639,0.8044335841238563,0.9735709628356233,39.25241928957066,-15.28767437753094,0.6374572276175127,6,-0.20814132690429688,-0.24514389038085938,1.2465286254882812,0.4671592712402344,0.20351409912109375,2,0.03498479864479531,-1.7619047619047619,45.76318359375,1.4545411945530033,45.605918884277344,1.1224489795918053,45.98519897460938,0.03498479864479531
6122,2004-06-17,45.92044448852539,46.0592041015625,45.457908630371094,45.57816696166992,498449.0,0.003842242805728757,-1.063491647902812,-12.333470790378007,47.88462880489267,55.719577312883224,-0.35906094216676365,-0.3571107823650834,0.7533981572103841,0.0542585446294197,6.663508442505931,0.6012954711914062,0.25366132673624975,0.2821464538574219,-0.932620945384862,1.4969138530997057,-0.3252372457637165,0.8895301534785602,0.7579858045652372,67.7779254161493,15.104751157454444,0.6073836996211412,6,-0.3746528625488281,-0.42090606689453125,0.4810352325439453,0.2913970947265625,-0.5735435485839844,3,0.02900886368562139,4.142896416298478,45.74468231201172,-1.7619047619047619,45.76318359375,1.4545411945530033,45.605918884277344,0.02900886368562139
6123,2004-06-18,46.43848419189453,46.864013671875,45.67992782592773,46.02220153808594,1679874.0,0.011281243227046378,-1.1512599800399053,1.216213806477498,47.27628207288173,55.66406155538413,-0.6917034188554609,-0.7650157201143273,0.1856362675803922,-0.4640583049971596,6.286523249792869,1.1840858459472727,0.19920642391829801,0.7053665161132798,-0.44338088039421564,1.8541139126207753,0.13099281785953565,1.279740214367024,-1.7113800048828125,71.7792838945853,22.17595304450039,0.5743736982537474,6,-0.4717864990234375,-0.9389457702636719,-0.11563587188720703,-0.22664260864257812,-1.3135986328125,4,0.016533851614604522,-1.063491647902812,45.92044448852539,4.142896416298478,45.74468231201172,-1.7619047619047619,45.76318359375,0.016533851614604522
6124,2004-06-21,46.41073226928711,46.76225662231445,46.20721435546875,46.43848419189453,744052.0,-0.0005976061254011622,-1.5531642348894952,-0.06666605575206642,52.14595369968063,54.57458724913362,-0.48429705747810203,-0.614301872469305,0.18050999062825213,-0.43202111489371475,5.80104232093126,0.5550422668457031,0.19325647331410778,0.5795572280883761,-0.434823384447796,1.5939378406245481,0.07236692182029003,1.086747534356462,-1.640889892578123,69.93880240944958,21.329643405027618,0.5071903062680849,6,-0.3191509246826172,-0.91119384765625,-0.3284015655517578,-0.19889068603515625,-0.34227752685546875,0,0.02890173220360026,-1.1512599800399053,46.43848419189453,-1.063491647902812,45.92044448852539,4.142896416298478,45.74468231201172,0.02890173220360026
6125,2004-06-22,46.90101623535156,46.984275817871094,46.114707946777344,46.25346755981445,856260.0,0.010564021339281915,1.1363523474365402,-23.33347079037801,57.81249622465077,54.10102498856904,-0.8930165690179237,-1.003778594608292,-0.3352471382826252,-0.9151253312355649,5.983977905845522,0.86956787109375,0.3369013566335184,0.9731716156005845,-0.06296888570329884,2.009312116904468,0.4551013649486393,1.4912418662525297,-2.0892904327392543,94.88616528000038,45.9911017660225,0.5180702506519421,6,-0.7308025360107422,-1.4014778137207031,-0.9366321563720703,-0.6891746520996094,1.1563377380371094,1,-0.00039447507161549655,-1.5531642348894952,46.41073226928711,-1.1512599800399053,46.43848419189453,-1.063491647902812,45.92044448852539,-0.00039447507161549655
6126,2004-06-23,47.613319396972656,47.72433090209961,46.69750213623047,46.95652389526367,810318.0,0.015187371592264132,1.3368391809946305,1.0142797391473393,68.56613968381023,54.86673800003467,-1.5265709276470218,-1.6191384127071942,-1.08346326945059,-1.6183971464976707,6.939988582434614,1.0268287658691406,0.48486790770805044,1.5712287902832003,0.32983848653030634,2.8126190940360942,0.9505336384067533,2.1919239421596473,-2.714691593749997,95.10190547843986,40.47160659961803,0.6206951518764453,6,-1.0730781555175781,-1.7853813171386719,-1.648935317993164,-1.4014778137207031,0.2590217590332031,2,-0.02720023625278467,1.1363523474365402,46.90101623535156,-1.5531642348894952,46.41073226928711,-1.1512599800399053,46.43848419189453,-0.02720023625278467
6127,2004-06-24,47.29879760742188,47.60406875610352,47.05827713012695,47.38205337524414,770753.0,-0.006605752204093762,1.0701899077590595,-0.12676056338027086,78.52634082860993,56.55365953984894,-1.1065310428448143,-1.26914314751442,-0.7973208105374283,-1.2990922595335732,7.964347188455695,0.5550422668457031,0.4733426080287444,1.1928771972656307,-0.16958334733921987,2.5553377418704812,0.5116469249632019,1.8741074695680595,-2.2306276182666025,79.18545028436698,17.25141993334684,0.6812302723024259,6,-0.758556365966804,-1.3043479919433665,-1.512488365173347,-1.086956024169929,0.8233108520507741,3,-0.0285546623721602,1.3368391809946305,47.613319396972656,1.1363523474365402,46.90101623535156,-1.5531642348894952,46.41073226928711,-0.0285546623721602
6128,2004-06-25,48.10360717773438,48.482887268066406,47.26179504394531,47.30804824829102,2187295.0,0.01701543402841632,-1.7500053693926991,-9.555601374571262,81.31870455728117,59.40199789175928,-1.7648344227834158,-2.0216912397309628,-1.6294966314772736,-2.092174649715652,8.55336765561391,1.2210922241210938,0.4619168577318433,1.8987043380737347,0.2692455572367791,3.5281631189106903,1.083974947655257,2.7134337284922125,-2.8760675338024413,83.98431711135912,14.879537073411242,0.8147293904184761,6,-1.1840877532959055,-1.729879379272468,-2.317297935485847,-1.891765594482429,-0.1850128173828196,4,-0.05730768230347949,1.0701899077590595,47.29879760742188,1.3368391809946305,47.613319396972656,1.1363523474365402,46.90101623535156,-0.05730768230347949
6129,2004-06-28,47.89084243774414,48.2701187133789,47.65957260131836,48.16836166381836,1167480.0,-0.004423051668539402,1.5384773988898155,-0.3488355366313276,73.84939891558929,61.60558624045858,-1.3341703866481893,-1.8076180312008248,-1.470992557201697,-1.8584613835223251,8.879557429231399,0.6105461120605398,0.4688585774401801,1.626272583007811,-0.15907307541689875,3.411618241432521,0.7335997537954597,2.5189454122201624,-2.402874983881439,75.0,5.4036048981897125,0.8926728292123536,6,-0.9713230133056641,-1.5171146392822266,-2.197040557861328,-1.6790008544921875,0.5827941894531321,0,-0.05775544421165124,-1.7500053693926991,48.10360717773438,1.0701899077590595,47.29879760742188,1.3368391809946305,47.613319396972656,-0.05775544421165124
6130,2004-06-29,48.1776123046875,48.24236679077149,47.64107131958008,47.64107131958008,880583.0,0.005987989610250599,-1.2413775941870568,-1.9333470790378007,73.73952291638683,64.56882974486481,-1.3884464792931652,-2.045534587491886,-1.8121953077784099,-2.1159033572152808,9.823770493864167,0.6012954711914134,0.470311559505582,1.8154476165771456,-0.16382165609770283,3.794716889251994,0.8258129802397249,2.8050822529145663,-2.4500512656885007,82.90145034057791,14.80174420228576,0.9896346363374233,6,-1.20721435546875,-1.595743179321289,-2.4838104248046875,-1.9657707214355469,-0.6012954711913991,1,-0.043778789802139007,1.5384773988898155,47.89084243774414,-1.7500053693926991,48.10360717773438,1.0701899077590595,47.29879760742188,-0.043778789802139007
6131,2004-06-30,48.51988983154297,48.7326545715332,47.881591796875,48.19611358642578,1365519.0,0.0071044933628261475,1.2716035555374543,0.6034510952641645,79.02242498200602,68.02858487565517,-1.4479268679105246,-2.32102606430292,-2.1988933973139524,-2.433950299971258,10.95635562571762,0.8510627746582031,0.5756075474807503,2.039778709411621,-0.15807791445845254,4.237635333281695,0.9408503974765807,3.1387070213466615,-2.571902694218579,87.29290453103926,18.804027812316832,1.098928311935038,6,-1.3135986328125,-1.8131370544433594,-2.8260879516601562,-2.3080482482910156,-2.2016639709472656,2,-0.009532912373877656,-1.2413775941870568,48.1776123046875,1.5384773988898155,47.89084243774414,-1.7500053693926991,48.10360717773438,-0.009532912373877656
6132,2004-07-01,47.613319396972656,48.25161743164063,46.99352645874024,48.122108459472656,1034625.0,-0.018684511397652592,2.2771020886741975,-1.5714218389179508,65.22489794229398,70.02287552781209,-0.3084004021645157,-1.3357697258142167,-1.3308968429109385,-1.5176282183328311,12.154967649019424,1.5263633728027273,0.6745119320842221,1.0397764205932631,-1.1851512774549917,3.264704118641518,-0.07268742843086784,2.152240269617394,-1.3868655162273882,35.63814153041636,-30.406211233676004,1.112463849024129,7,-0.1896381378173828,-0.9065666198730469,-1.8755760192871094,-1.4014778137207031,-0.8695640563964844,3,0.005440111345181187,1.2716035555374543,48.51988983154297,-1.2413775941870568,48.1776123046875,1.5384773988898155,47.89084243774414,0.005440111345181187
6133,2004-07-02,47.19704055786133,47.64107131958008,46.864013671875,47.613319396972656,600928.0,-0.008742907328947891,2.294133818475844,0.81817568378119,64.77666529446483,71.42628792723255,0.2534481392147967,-0.7695152248147679,-0.9653852617649221,-1.0974643252528011,12.635618540951565,0.7770576477050781,0.8232284644351182,0.5032384872436495,-1.5711185228317461,2.577595497319045,-0.5339400177940519,1.5404169922813509,-0.719966608037268,17.821877175397518,-49.142780110532584,1.0371785050376994,7,0.2266407012939453,-0.4671611785888672,-1.4153566360473633,-0.985198974609375,0.074005126953125,4,0.019600125149313863,2.2771020886741975,47.613319396972656,1.2716035555374543,48.51988983154297,-1.2413775941870568,48.1776123046875,0.019600125149313863
6134,2004-07-06,47.17853927612305,47.59481811523438,47.0767822265625,47.19704055786133,830424.0,-0.00039200088648783105,-3.6666666666667305,0.044444444444444446,63.492077345068765,72.0573524961679,0.4384212175973303,-0.6057565272470669,-1.0197885584955841,-1.0829746296735436,13.142244404336575,0.5180358886718821,0.9688681143596369,0.3728036880493164,-1.5382253659289802,2.283832742027613,-0.5827108389398319,1.3283182150384647,-0.47590726412807527,16.831784229146297,-50.938577372747076,0.9555145269891473,7,0.5365390777587891,-0.44865989685058594,-1.2187795639038086,-0.9666976928710938,-0.23126983642577414,1,0.015686265314345027,2.294133818475844,47.19704055786133,2.2771020886741975,47.613319396972656,1.2716035555374543,48.51988983154297,0.015686265314345027
6135,2004-07-07,47.22479248046875,47.53006362915039,47.03977966308594,47.17853927612305,502881.0,0.0009803865286077684,-2.0285714285714285,-2.5,64.03509914227176,71.55390354710806,0.4949777807492737,-0.5674456191663353,-1.1422977809553103,-1.1483727695737542,14.352984293067534,0.4902839660644531,1.0932496915430363,0.3469015121459975,-1.5095213669471974,2.2033243912391924,-0.5813099274006035,1.2751129516925985,-0.36077880859375,19.30701659477435,-49.91968712895117,0.9282114395465986,7,0.5735416412353516,-0.49491310119628906,-1.1887140274047852,-1.0083255767822266,-0.6382980346679688,2,0.026444671985483392,-3.6666666666667305,47.17853927612305,2.294133818475844,47.19704055786133,2.2771020886741975,47.613319396972656,0.026444671985483392
6136,2004-07-08,47.132286071777344,47.50231170654297,46.73450469970703,47.17853927612305,777455.0,-0.0019588526244909144,1.2133443298969073,-1.0,61.6756013351651,69.68159915894752,0.5722522776120655,-0.4138274773906474,-1.1084153765826485,-1.067471962869746,15.239927143857829,0.7678070068359375,1.201158509490945,0.2021286010742216,-1.6190599114351514,2.0233171135835946,-0.7084656551804613,1.1127228573289045,1.6003684997558594,26.21963178460242,-41.406184561341014,0.9105942562546859,7,0.6012935638427734,-0.4024066925048828,-1.0129518508911133,-0.8788166046142578,-1.2950973510742116,3,0.009420946844007183,-2.0285714285714285,47.22479248046875,-3.6666666666667305,47.17853927612305,2.294133818475844,47.19704055786133,0.009420946844007183
6137,2004-07-09,47.40055465698242,47.678077697753906,47.169288635253906,47.17853927612305,384728.0,0.005691822051587581,-3.2308009516256937,-4.8,59.737828727639176,67.28372406676507,0.35753444926279343,-0.5930143197971205,-1.4411532418513673,-1.3355644976827605,16.034863814615335,0.5457916259765625,1.2533004152023253,0.39454154968261435,-1.3685319997419256,2.1576150991071543,-0.4869952250296521,1.2760783243948808,1.2921369171142558,70.58806882499434,3.343567454158702,0.8815367747122694,7,0.3330249786376953,-0.6706752777099609,-1.2812204360961914,-1.147085189819336,0.286773681640625,4,-0.02283367366097444,1.2133443298969073,47.132286071777344,-2.0285714285714285,47.22479248046875,-3.6666666666667305,47.17853927612305,-0.02283367366097444
6138,2004-07-12,47.372802734375,47.51156234741211,46.919517517089844,47.49306106567383,423212.0,-0.0005854767482839085,6.529460278956944,-0.5416666666666666,59.73782872763918,65.71577182365951,0.302534814055619,-0.48061800083405615,-1.4347888354459073,-1.3138520741609767,16.795574782245016,0.5920448303222656,1.183320543019093,0.29740943908691264,-1.404678167388461,1.9994970455622862,-0.5536343641507742,1.1484532423245994,1.2807251022338875,67.64691613570943,0.7125238379180985,0.8510438032376855,7,0.3607769012451172,-0.6429233551025391,-1.3621644973754883,-1.119333267211914,-0.24051666259765625,0,-0.013278661119671797,-3.2308009516256937,47.40055465698242,1.2133443298969073,47.132286071777344,-2.0285714285714285,47.22479248046875,-0.013278661119671797
6139,2004-07-13,47.63182067871094,47.76133346557617,46.85476303100586,47.27104568481445,430670.0,0.0054676508330799845,1.925361743508312,-3.0,57.76032341432193,63.940305212318975,0.0032527598319163076,-0.611426622490697,-1.679820845787546,-1.5652049663915193,18.079349646560487,0.9065704345703125,1.1017642981654419,0.45513229370116903,-1.1147338105409332,2.0249983979432713,-0.32980075841988565,1.2400653458222237,0.98332669515991,87.38710959703096,22.997491353967803,0.7849330521210528,7,0.10175895690917969,-0.8926906585693359,-1.7229394912719727,-1.3783512115478516,0.46253585815428977,1,-0.00757424320035982,6.529460278956944,47.372802734375,-3.2308009516256937,47.40055465698242,1.2133443298969073,47.132286071777344,-0.00757424320035982
6140,2004-07-14,47.74283218383789,48.00185012817383,46.99352645874024,47.50231170654297,846964.0,0.0023306164565020104,1.6585332736571416,0.6666772402854877,51.5766156932493,60.89077084690156,-0.19659183372158395,-0.597139121685828,-1.7740752081481617,-1.6694528457473723,19.17024510939894,1.0083236694335866,0.9165086311510606,0.4671613693237333,-0.9716137390276742,1.9059364776751408,-0.25222618485197046,1.186548923499437,0.8347023365496824,79.56216683171446,18.27020292006604,0.7193875541757029,7,-0.2497711181640625,-0.8418140411376953,-1.9125823974609375,-1.4477348327636719,0.27751922607421875,2,-0.01666350125768068,1.925361743508312,47.63182067871094,6.529460278956944,47.372802734375,-3.2308009516256937,47.40055465698242,-0.01666350125768068
6141,2004-07-15,47.34505081176758,47.91859436035156,47.28954696655274,47.74283218383789,1057650.0,-0.008331750628840395,-1.472723728406951,-1.6538357837306308,50.55187336543066,59.260434782805625,0.019012417642329638,-0.07727675381661214,-1.3596383515990738,-1.2616871262486455,20.69125088102593,0.629047393798821,0.7940841197134105,-0.010638427734377842,-1.2558971775470695,1.2346203220783138,-0.6332678026407237,0.611990947171968,1.195623112206384,42.74198375800626,-15.613792877010077,0.6226293749063455,7,0.023126602172851562,-0.3191490173339844,-1.6581859588623047,-0.9065666198730469,1.2765960693359446,3,-0.016021872465247333,1.6585332736571416,47.74283218383789,1.925361743508312,47.63182067871094,6.529460278956944,47.372802734375,-0.016021872465247333
6142,2004-07-16,47.25254440307617,47.65957260131836,46.95652389526367,47.64107131958008,889555.0,-0.0019538770601216227,2.3043478260869565,0.9767348191338371,37.76596969746814,56.259246383139335,0.06142003494746717,0.12663691322521942,-1.2458400052222345,-1.1554971492764707,21.852467357754836,0.7030487060546875,0.6398195224525409,-0.16974983215332173,-1.2188262464477972,0.8793265821411538,-0.6942880393005595,0.354788374993916,1.2520061364124544,34.67752126690212,-19.592210039502625,0.5245382071472373,7,0.11563301086425781,-0.20814132690429688,-1.5541162490844727,-0.6799259185791016,1.4246063232421875,4,-0.029953004653034077,-1.472723728406951,47.34505081176758,1.6585332736571416,47.74283218383789,1.925361743508312,47.63182067871094,-0.029953004653034077
6143,2004-07-19,47.20629119873047,47.36355209350586,47.021278381347656,47.23404312133789,704163.0,-0.0009788510847406062,1.3870967741935485,0.07142857142857142,39.66480639977884,53.61177183366268,0.12194752323162561,0.2459727867859982,-1.1786915572661556,-1.0971674820744184,22.18976543313338,0.3422737121582031,0.4108141305928754,-0.25439338684081747,-1.2032946922085088,0.6945079185268739,-0.7288440395246596,0.22005726584302465,1.262858423962527,30.645290021350043,-20.13462242605275,0.474450652683845,7,0.16188621520996094,-0.16188812255859375,-1.5078630447387695,-0.6336727142333984,1.3783531188964844,0,0.010190106608195304,2.3043478260869565,47.25254440307617,-1.472723728406951,47.34505081176758,1.6585332736571416,47.74283218383789,0.010190106608195304
6144,2004-07-20,47.75208282470703,47.75208282470703,47.03977966308594,47.20629119873047,1020572.0,0.011561840850383032,1.6101652268724314,-19.66680412371134,44.041488970745334,51.390259592381966,-0.3731744407368467,-0.2046692513005297,-1.6932363214291897,-1.6268476981769453,22.721141983176235,0.7123031616210938,0.31425170566475913,0.22433071136474325,-0.5925332554698173,1.0411946781993038,-0.184101272052537,0.6327626947820235,0.6823738995262474,76.1062818856605,28.175476867801386,0.40843198341727915,7,-0.38390541076660156,-0.7076797485351562,-2.123035430908203,-1.179464340209961,0.8325614929199219,1,-0.012979470554298045,1.3870967741935485,47.20629119873047,2.3043478260869565,47.25254440307617,-1.472723728406951,47.34505081176758,-0.012979470554298045
6145,2004-07-21,46.88251495361328,47.75208282470703,46.82701110839844,47.75208282470703,989980.0,-0.018210051157053098,1.127658454411455,-1.5932231820850458,30.022563907800745,47.87325543378592,0.4947653259754503,0.699294684133271,-0.7830937274594021,-0.7401530914018792,22.918561189597845,0.9250717163085938,0.2260217049184945,-0.6443120956420927,-1.464200795809866,0.17557660452568058,-1.0542564457259829,-0.2343677455582025,1.5179427301294695,5.084710223936929,-36.30280499414251,0.40994435008388813,7,0.5319156646728516,0.16188812255859375,-1.3644752502441406,-0.30989646911621094,1.9611473083496094,2,0.025848476440544443,1.6101652268724314,47.75208282470703,1.3870967741935485,47.20629119873047,2.3043478260869565,47.25254440307617,0.025848476440544443
6146,2004-07-22,46.3182258605957,46.8177604675293,46.02220153808594,46.808509826660156,1607123.0,-0.012036237679994288,2.1272877225866917,0.5638248403172598,32.75865746453982,44.87556973788599,1.0408978284695038,1.2243572689294382,-0.1794769928034725,-0.15061895808875647,22.08903945394365,0.8603134155273438,0.13208544424138324,-1.1438465118408203,-2.1239008150372527,-0.16379220864438793,-1.633873663439033,-0.6538193602426077,2.0489127634663333,17.11240677607293,-23.969543616401097,0.4900271515982149,7,0.6937999725341797,0.7261772155761719,-0.8001861572265625,0.2543926239013672,2.072154998779297,3,0.03674850488529735,1.127658454411455,46.88251495361328,1.6101652268724314,47.75208282470703,1.3870967741935485,47.20629119873047,0.03674850488529735
6147,2004-07-23,45.94819641113281,46.299720764160156,45.67992782592773,46.02220153808594,517583.0,-0.007988851960275212,-1.0303030303030063,0.1509433962264151,33.167083320050466,41.92326469259835,1.32229865595437,1.5684292456782174,0.21088353718057817,0.22725089255173714,21.372904780880724,0.6382980346679759,0.015510153874807031,-1.4463459014892592,-2.6372200761602755,-0.25547172681824293,-2.041782988824764,-0.8509088141537546,2.3251447294901766,12.946357070929581,-29.794042796296097,0.5954370873355082,7,0.8926925659179688,1.147085189819336,-0.4301567077636719,0.6244220733642578,2.2016639709472656,4,0.0581840132755016,2.1272877225866917,46.3182258605957,1.127658454411455,46.88251495361328,1.6101652268724314,47.75208282470703,0.0581840132755016
6148,2004-07-26,45.346900939941406,46.09620666503906,45.2081413269043,46.04070281982422,843288.0,-0.013086378098743356,1.2068955710602154,9.375051546391752,28.663792528841356,38.69031681643385,1.7947342096077392,2.058131462542164,0.8292226015559763,0.8331175647492799,20.080925257035336,0.8880653381347656,-0.09992050241852013,-1.9098060607910128,-3.364124632900648,-0.4554874886813778,-2.6369653468458267,-1.1826467747361988,2.7708354017998644,5.454512737693045,-38.88753076311024,0.7271592860548171,7,1.2580947875976562,1.6234970092773438,0.1757640838623047,1.225717544555664,3.108234405517571,0,0.07343941299952594,-1.0303030303030063,45.94819641113281,2.1272877225866917,46.3182258605957,1.127658454411455,46.88251495361328,0.07343941299952594
6149,2004-07-27,45.12488555908203,45.53191375732422,44.7918586730957,45.25439453125,1619230.0,-0.004895932825782712,1.1621733073279465,0.18666564032637623,26.501047570098393,35.904142580528195,1.8145647095545385,2.1737529963659057,1.0663513608773414,1.0587549584584366,18.88036860445639,0.7400550842285156,-0.23559127285326298,-1.9935235977172852,-3.698405810194096,-0.28864138524047434,-2.845964703955687,-1.1410824914788833,2.7600831814722824,11.250056378502716,-34.76093810875723,0.8524411062384053,7,1.2303409576416016,1.6373710632324219,0.6082324981689453,1.447732925415039,4.616096496582031,1,0.07667074864965717,1.2068955710602154,45.346900939941406,-1.0303030303030063,45.94819641113281,2.1272877225866917,46.3182258605957,0.07667074864965717
6150,2004-07-28,46.06845474243164,46.17946243286133,45.23589324951172,45.79093551635742,1769705.0,0.0209101734366548,2.7777930507827415,-2.142857142857143,39.999985656738495,34.73171061289573,0.6800189562012164,1.121572831945997,0.1536448389201226,0.1258084317037671,17.312986065490428,1.0545768737792969,-0.3573081409931831,-0.9444965362548814,-2.6343751762528598,0.745382103743097,-1.789435856253867,-0.09955721625589575,1.5072029913768148,63.01371926534331,13.900301419118492,0.8449393199989877,7,0.20351600646972656,0.6938018798828125,-0.27289485931396484,0.5041637420654297,4.588344573974609,2,0.054618493050468286,1.1621733073279465,45.12488555908203,1.2068955710602154,45.346900939941406,-1.0303030303030063,45.94819641113281,0.054618493050468286
6151,2004-07-29,48.05735397338867,48.2238655090332,45.92969512939453,46.02220153808594,1951097.0,0.04317269250894018,-1.0666663230258264,7.333374570446735,54.66491387401134,36.60937107695609,-1.3379098625606076,-0.952595193801983,-1.7558917248856503,-1.850986746998018,15.548380324887107,2.294170379638672,-0.4438908660956642,1.0675294876098604,-0.5464712852810223,2.681530260500743,0.2605291011644226,1.8745298740552983,-3.2654953002929688,95.14827494220167,46.737391920985644,0.8070003864454404,7,-1.5494918823242188,-1.2950973510742188,-2.222477912902832,-1.4847354888916016,2.7382049560546875,3,0.016361872295541424,2.7777930507827415,46.06845474243164,1.1621733073279465,45.12488555908203,1.2068955710602154,45.346900939941406,0.016361872295541424
6152,2004-07-30,47.87234115600586,48.15911102294922,47.65957260131836,48.05735397338867,1193424.0,-0.003849833627653787,1.5714482081492391,-0.09090857970808036,53.47044328578372,38.14333073095663,-1.1798018803863712,-0.7875607993593619,-1.5012746835223965,-1.6496531125894975,15.077000963671122,0.4995384216308594,-0.5121276717811583,0.869565582275392,-0.7694635273919346,2.5085946919427187,0.05005102744172518,1.689080137109059,-3.0118423461914077,89.75746932242575,41.97131611737805,0.8195145548336638,7,-1.3644790649414062,-1.1100845336914062,-1.6882514953613281,-1.299722671508789,3.0064735412597585,4,0.010821273638591311,-1.0666663230258264,48.05735397338867,2.7777930507827415,46.06845474243164,1.1621733073279465,45.12488555908203,0.010821273638591311
6153,2004-08-02,48.122108459472656,48.37187957763672,47.54856491088867,47.881591796875,1361736.0,0.0052173613705845945,1.224997680436284,-1.3,53.41056003600398,39.18433862709648,-1.4371282670396823,-1.0165921222438072,-1.6717323710554055,-1.870994309821853,14.82872167900312,0.8233146667480469,-0.5435173243308853,1.0730794906616197,-0.639588953609838,2.7857479349330774,0.21674526852589082,1.9294137127973485,-3.194342315673829,93.0231938632748,48.17067268043245,0.8563342221357294,8,-1.5402393341064453,-1.3598518371582031,-1.8547630310058594,-1.549489974975586,1.7021293640136719,0,0.000576697977205054,1.5714482081492391,47.87234115600586,-1.0666663230258264,48.05735397338867,2.7777930507827415,46.06845474243164,0.000576697977205054
6154,2004-08-03,47.91859436035156,48.14986038208008,47.613319396972656,48.14986038208008,1002952.0,-0.004229118499504025,3.6400329896907215,-0.9615384615384616,51.207109303976715,41.538177004449366,-1.3494161038095314,-0.7955821222933679,-1.3866561008341023,-1.6231102948869562,14.567025073281858,0.5365409851074219,-0.5179839800221444,0.8325626373291044,-0.9233203868346607,2.5884456614928695,-0.04537887475277813,1.710504149410987,-2.8530636791992166,85.54568898404048,43.22134320980754,0.877941512081881,8,-1.3367252349853516,-1.1563377380371094,-1.2719707489013672,-1.3459758758544922,1.7576332092285156,1,0.011196926626699133,1.224997680436284,48.122108459472656,1.5714482081492391,47.87234115600586,-1.0666663230258264,48.05735397338867,0.011196926626699133
6155,2004-08-04,48.47363662719727,48.84366226196289,47.43755722045898,47.77983474731445,1030734.0,0.011583024799762365,-1.0402625869016409,-3.0000164948453913,57.58707705248477,44.2968902919988,-1.849519017865454,-1.3199410552463817,-1.8687054447462828,-2.123900983007246,14.554571075928576,1.4061050415039134,-0.48434015697660016,1.3251626968383832,-0.537097215556571,3.1874226092333373,0.39403274064090965,2.2562926530358567,-3.2758519901855507,87.30165379595483,43.169987932014074,0.9311299561974766,8,-1.6558761596679759,-1.6558761596679759,-1.8270130157470774,-1.9010181427002024,0.8973159790038991,2,0.026145045361744446,3.6400329896907215,47.91859436035156,1.224997680436284,48.122108459472656,1.5714482081492391,47.87234115600586,0.026145045361744446
6156,2004-08-05,47.5763168334961,48.65864944458008,47.54856491088867,48.65864944458008,800589.0,-0.01851150142916469,1.0512816897933577,-1.5600024192306585,51.96407438930307,46.38544485524909,-0.8436951044952394,-0.4085990411572169,-0.9189453423516909,-1.187779272836842,15.009393399581889,1.1100845336914062,-0.5313121558846632,0.4056413650512738,-1.46636775820415,2.2776504883066977,-0.5303631965764382,1.3416459266789857,-2.1597795389873085,9.868367507502276,-33.994401748239795,0.9360045616277127,8,-0.758556365966804,-0.758556365966804,-0.8001832962036204,-1.0036983489990305,1.0268287658691264,3,0.06474823374182126,-1.0402625869016409,48.47363662719727,3.6400329896907215,47.91859436035156,1.224997680436284,48.122108459472656,0.06474823374182126
6157,2004-08-06,46.3182258605957,47.35430145263672,46.17021179199219,47.22479248046875,964576.0,-0.026443639538204833,1.0317524734005126,0.837604457806277,45.30333127148848,48.23428249332099,0.5279209583821327,0.8055500432670328,0.35568128752205297,0.1160762622319993,14.682988205427305,1.4061050415039134,-0.47164751024366325,-0.7983331680297852,-2.7046241581213124,1.107957822061742,-1.7514786630755523,0.15481232701598202,-0.6960610680396684,5.536443269328181,-38.34596184194595,0.953145495045765,8,0.49953460693359375,0.49953460693359375,0.6382961273193359,0.2543926239013672,2.5069351196289062,4,0.09666460633278828,1.0512816897933577,47.5763168334961,-1.0402625869016409,48.47363662719727,3.6400329896907215,47.91859436035156,0.09666460633278828
6158,2004-08-09,46.74375534057617,47.05827713012695,46.17021179199219,46.17021179199219,1226827.0,0.00918708504209964,-2.096766898790164,-0.6326546069656765,44.59859810849681,50.24512144203193,0.3591401605637756,0.34833699884093505,-0.05130735205846548,-0.26488545048789547,14.724124716334746,0.8880653381347656,-0.37709759240818386,-0.34135131835937216,-2.2505962549052754,1.567893618186531,-1.2959737866323238,0.6132711499135794,-0.9283006998557255,21.45330744018869,-17.59485072787969,0.9546224682729503,8,0.2960224151611328,0.074005126953125,0.32146167755126953,-0.17113685607910156,1.850139617919929,0,0.08846228392565592,1.0317524734005126,46.3182258605957,1.0512816897933577,47.5763168334961,-1.0402625869016409,48.47363662719727,0.08846228392565592
6159,2004-08-10,47.27104568481445,47.40055465698242,46.5679931640625,46.97502136230469,779293.0,0.011280444636859732,1.999993127195002,0.516132250533751,52.16050495712759,51.596290253186275,0.18807599799689,-0.21857393033600658,-0.5720372757293717,-0.7535426060078692,14.587051053298772,0.8325614929199219,-0.23520005266220068,0.2039777755737333,-1.6902764870133282,2.098232038160795,-0.743149355719801,1.1511049068672676,-1.2738985868194632,41.17652094876211,-2.0782360056170006,0.9471271312935314,8,0.11563301086425781,-0.45328521728515625,-0.19426536560058594,-0.6984272003173828,2.3589248657226562,1,0.054011755011632356,-2.096766898790164,46.74375534057617,1.0317524734005126,46.3182258605957,1.0512816897933577,47.5763168334961,0.054011755011632356
6160,2004-08-11,46.94726943969727,47.1230354309082,46.35522842407226,46.90101623535156,785022.0,-0.0068493565231452225,2.8604102534595715,0.1562479864950434,53.594061538005555,51.47730666029674,0.725964697546992,0.04484396458209261,-0.23011824070957942,-0.38834021908288463,14.076374578250478,0.9158172607421946,-0.003194587342711941,-0.08002033233641725,-1.947751552056367,1.7877108873835326,-1.0138859421963957,0.8538452775235612,-0.7793314318642075,31.226727617506178,-14.701393534566911,0.9338656098599751,8,0.5596675872802663,-0.12950897216797586,0.2752094268798757,-0.3746509552002024,2.7567100524902273,2,0.05812815446887898,1.999993127195002,47.27104568481445,-2.096766898790164,46.74375534057617,1.0317524734005126,46.3182258605957,0.05812815446887898
6161,2004-08-12,46.58649444580078,46.79000854492188,46.19796371459961,46.71600341796875,669571.0,-0.007684685354488963,3.2666941580754343,-2.79999999999957,53.65079794522341,51.49734606690115,0.9567715959469965,0.36456758021943614,0.14706892117864356,0.011592768571418333,13.472889925713242,0.7493057250976634,0.27594145014158755,-0.40286750793457315,-2.2742336073975835,1.4684985915284372,-1.3385505576660819,0.5328155417969356,2.2571678161621094,33.83468670839961,-15.593498649542646,0.9356830497315056,8,0.9204425811767578,0.23126602172851562,0.6776123046875,-0.013875961303710938,3.385753631591797,3,0.05976964340255009,2.8604102534595715,46.94726943969727,1.999993127195002,47.27104568481445,-2.096766898790164,46.74375534057617,0.05976964340255009
6162,2004-08-13,45.83718872070313,46.49398803710938,45.46715927124024,46.49398803710938,979927.0,-0.016084183495914228,2.126765635164018,5.071458026509573,52.75755266396506,51.424789692230156,1.5500344058895834,1.0565726992293278,0.917838163997466,0.80289134336887,13.381020862134967,1.1193351745605398,0.4202505543737516,-1.0814054489135643,-3.016816690046106,0.8540057922189774,-2.049111069479835,-0.11369982834729342,2.9535595703124926,19.138840000947138,-34.37072166446123,0.9677056205662722,8,1.3182220458984304,0.9805717468261648,1.394540786743157,0.7354297637939382,4.144309997558587,4,0.06034307416878737,3.2666941580754343,46.58649444580078,2.8604102534595715,46.94726943969727,1.999993127195002,47.27104568481445,0.06034307416878737
6163,2004-08-16,47.68732833862305,47.73358154296875,46.003700256347656,46.04070281982422,1164237.0,0.04036328731225769,-1.0107526166548055,-2.507045116624849,62.18118922588865,52.64413190577593,-0.41154267810340883,-0.7965189793295053,-0.8581795676636119,-0.993036628106907,13.44731982375072,1.896392822265618,0.35637747554957144,0.7446823120117188,-1.2175528259435353,2.706917449966973,-0.23643525696590473,1.7257998809893422,0.9704763916015651,97.95919741335635,37.488742815063326,0.9811175689776269,8,-0.5319175720214844,-0.86956787109375,-0.4555988311767578,-1.1147098541259766,1.7113761901855469,0,0.023860272345767042,2.126765635164018,45.83718872070313,3.2666941580754343,46.58649444580078,2.8604102534595715,46.94726943969727,0.023860272345767042
6164,2004-08-17,47.132286071777344,48.21461486816406,47.11378479003906,48.10360717773438,1298065.0,-0.011639198214343227,-1.1834855443656698,-0.5898858573900838,55.251151526198235,52.38458462507742,0.022609722570528845,-0.30597882034390267,-0.2387083643540393,-0.3994581725504105,13.1562607929781,1.100830078125,0.2964998370905647,0.22062988281250284,-1.7070526644772812,2.148312430102287,-0.7432113908323856,1.1844711564573913,1.3978928400878914,60.606140546964824,0.4384974401173878,0.9638412736448916,8,-0.0693817138671875,-0.3145256042480469,0.09944343566894531,-0.7770595550537109,1.0638275146484375,1,0.031010778566795683,-1.0107526166548055,47.68732833862305,2.126765635164018,45.83718872070313,3.2666941580754343,46.58649444580078,0.031010778566795683
6165,2004-08-18,48.09435653686523,48.11285781860352,46.94726943969727,47.14153671264648,818966.0,0.02041213243131801,1.3551465260755617,-0.9809524557586349,50.20325101038798,52.18893758297575,-1.1163115926573823,-1.2359752568698923,-1.1509805611462838,-1.3425601509541067,13.155065456993462,1.16558837890625,0.23538374419684516,1.122108268737783,-0.8765919886678262,3.120808526143392,0.12275814003498198,2.121458397440584,0.3133015893750084,95.62291993241011,38.23268605154435,0.9993501287028039,8,-1.2534694671630788,-1.2765960693359304,-0.8580017089843679,-1.762256622314446,0.5735435485839915,2,0.03192919344902356,-1.1834855443656698,47.132286071777344,-1.0107526166548055,47.68732833862305,2.126765635164018,45.83718872070313,0.03192919344902356
6166,2004-08-19,48.02035140991211,48.15911102294922,47.428306579589844,47.64107131958008,1024248.0,-0.0015387486657897353,1.2253508038286405,0.3980606623534687,50.82304107738623,52.80223867251994,-1.0870066764394224,-1.083462545292278,-1.0368516867277364,-1.243620634638063,14.107502346629818,0.730804443359375,0.2020073595314429,0.9629968643188462,-1.0632117409344417,2.989205469572134,-0.050107438307797736,1.9761011669454902,0.26968676212812426,92.92933219850906,37.99612369424047,1.0131043026266429,8,-1.179464340209961,-1.2025909423828125,-0.8233118057250977,-1.6882514953613281,0.9805717468261719,3,0.035060719733255974,1.3551465260755617,48.09435653686523,-1.1834855443656698,47.132286071777344,-1.0107526166548055,47.68732833862305,0.035060719733255974
6167,2004-08-20,48.62164688110352,48.7326545715332,47.85383987426758,47.85383987426758,749457.0,0.01252167994479314,-1.2891551898885112,2.024379940860558,52.6732735520849,53.699424832918616,-1.4831721819283885,-1.5538680337718986,-1.5836481683199324,-1.8243559235091666,14.832013436807296,0.878814697265625,0.07513004909052512,1.4306198120117273,-0.6397545810282423,3.500994205051697,0.39543261549174247,2.465807008531712,-3.1544876098632812,95.93222613467852,43.92448562554776,1.035187196519985,8,-1.521739959716804,-1.8038864135742259,-1.424607276916511,-2.2895469665527415,1.683624267578118,4,0.027777775598422982,1.2253508038286405,48.02035140991211,1.3551465260755617,48.09435653686523,-1.1834855443656698,47.132286071777344,0.027777775598422982
6168,2004-08-23,48.67715072631836,49.01017761230469,48.53839111328125,48.71415328979492,851828.0,0.0011415459733514766,-2.0000242571255304,-0.04819253164808477,54.12474698844165,53.91767394750907,-1.3807871442341266,-1.4198837629276184,-1.5861648490338354,-1.860245166805143,15.100508103268487,0.4717864990234375,0.06120628218902624,1.3196111679077163,-0.659962006039791,3.2991843418552236,0.32982458093396616,2.3093977548814664,-3.14468154907226,83.85643673293521,34.60013829472558,0.9897865869737534,8,-1.4384822845458984,-1.776132583618164,-1.470860481262207,-2.345050811767578,1.9056434631347727,0,0.02679589853721942,-1.2891551898885112,48.62164688110352,1.2253508038286405,48.02035140991211,1.3551465260755617,48.09435653686523,0.02679589853721942
6169,2004-08-24,48.58464431762695,48.97317123413086,48.233116149902344,48.86216354370117,625683.0,-0.0019004072200428102,1.9629782359679266,7.5,50.63558988857297,53.5889548753499,-1.2095481830433386,-1.1118987207574307,-1.4284265262186295,-1.7502354214382905,14.787005510215979,0.7400550842285156,0.2222030076603616,1.054116821289064,-0.6952540697407983,2.803487712318926,0.17943137577413637,1.9288022668039915,-2.9130668029785127,79.37216496942366,33.48549408249558,0.8746854455149293,8,-1.3459758758544922,-1.6836261749267578,-1.3783540725708008,-2.252544403076172,1.7206268310546875,1,0.016755504184812864,-2.0000242571255304,48.67715072631836,-1.2891551898885112,48.62164688110352,1.2253508038286405,48.02035140991211,0.016755504184812864
6170,2004-08-25,48.58464431762695,48.75115585327149,47.87234115600586,48.51988983154297,749782.0,0.0,3.4186238312154136,-0.23333333333333334,56.4344919753552,53.898254212031205,-1.0648405065045878,-0.9631057176790989,-1.3669195586311886,-1.7315204429221467,15.256736390842807,0.8788146972656321,0.3733484355493033,0.928307342529294,-0.7382910196956303,2.5949057047542183,0.09500816141683543,1.7616065236417526,-2.779522799072261,73.09936866677276,21.72070284676755,0.8332991811124617,8,-1.3459758758544922,-1.6836261749267578,-1.3783540725708008,-2.252544403076172,1.8686408996582031,2,-0.007996986221842306,1.9629782359679266,48.58464431762695,-2.0000242571255304,48.67715072631836,-1.2891551898885112,48.62164688110352,-0.007996986221842306
6171,2004-08-26,48.84366226196289,49.01017761230469,48.33487319946289,48.5938949584961,570119.0,0.0053312718035471995,1.3174561615950044,3.8571428571427475,68.47089756953365,55.644181423761054,-1.0840025269240101,-1.222893387610327,-1.5595561409444656,-1.9922833703831557,15.030616644566885,0.6753044128417969,0.41465521685786655,1.1480098724365249,-0.5938207222200944,2.889840467093144,0.2770945751082152,2.0189251697648345,-2.910338499658195,85.59976511495182,27.248267809818962,0.8709152973283092,8,-1.3367233276367188,-1.9426441192626953,-1.6142454147338867,-2.5115623474121094,1.6281242370605469,3,-0.003598464332404183,3.4186238312154136,48.58464431762695,1.9629782359679266,48.58464431762695,-2.0000242571255304,48.67715072631836,-0.003598464332404183
6172,2004-08-27,48.390380859375,48.60314559936523,48.02960205078125,48.54764175415039,600496.0,-0.009280250120410893,3.275890508354244,-0.6296296296296475,61.99463253302987,55.6234529023323,-0.25754767489355856,-0.7681977247374192,-1.0494581131284946,-1.5500472617108372,14.661137831867963,0.8140602111816406,0.4617860640070077,0.6688264846801744,-1.0992760437350029,2.4369290130953516,-0.2152247795274107,1.5528777488877594,-2.3339829430703034,45.52848526705043,-16.767875142360673,0.884051264207587,8,-0.41165733337402344,-1.4893627166748047,-1.362166404724121,-2.0582809448242188,2.2109146118164062,4,0.01261701781470892,1.3174561615950044,48.84366226196289,3.4186238312154136,48.58464431762695,1.9629782359679266,48.58464431762695,0.01261701781470892
6173,2004-08-30,48.14986038208008,48.84366226196289,48.05735397338867,48.39963150024414,677138.0,-0.004970419182975361,-2.617007089211764,1.5882595512431776,56.68072549101491,55.782294453978594,0.062003038411930333,-0.5538897566749839,-0.7704449669170614,-1.3225259462543306,14.168657394807077,0.7863082885742188,0.539856161540591,0.4269184112548814,-1.342550737201698,2.196387559711461,-0.4578161629734083,1.311652985483171,-1.9753112779353827,24.390080361543127,-38.90157073414041,0.8847345742282882,8,-0.17113685607910156,-1.2488422393798828,-1.1817750930786133,-1.8177604675292969,2.9787254333496094,0,0.0447646317039736,3.275890508354244,48.390380859375,1.3174561615950044,48.84366226196289,3.4186238312154136,48.58464431762695,0.0447646317039736
6174,2004-08-31,48.45513534545898,48.45513534545898,47.99259948730469,48.33487319946289,590334.0,0.00634010069720814,6.692127133160723,-0.48148940069640994,61.49509054087216,57.03694329069906,-0.04011028509338388,-0.8610541175763089,-1.0319916398944784,-1.6301467337301006,13.620415766718393,0.46253585815428977,0.7081430814692737,0.7053663253784137,-1.0926315985568422,2.5033642493136696,-0.19363263658921426,1.6043652873460417,-2.167161100987883,51.219504018076535,-15.461907245793881,0.8989989619676293,8,-0.23589324951171164,-1.554117202758782,-1.667438507080071,-2.123035430908196,1.8871421813964915,1,0.04390987309859096,-2.617007089211764,48.14986038208008,3.275890508354244,48.390380859375,1.3174561615950044,48.84366226196289,0.04390987309859096
6175,2004-09-01,49.74098205566406,49.944496154785156,48.99167251586914,49.02867889404297,1593826.0,0.02653685106929715,-1.4235135449817589,5.922920763814345,71.07541099256011,59.28720661460726,-1.1933089488409934,-2.157713378808353,-2.2740725617754833,-2.909704296542408,12.899440410934554,1.489360809326179,0.6546347058452824,1.9278457641601534,-0.05717288124881037,3.912864409569117,0.9353364414556751,2.9203550868646317,-3.3441196764796217,89.57352084709524,17.963204610807935,0.9925093227044808,9,-0.8418140411376953,-2.150787353515625,-3.1822404861450195,-3.4088821411132812,0.31452178955078836,2,0.011344550704408984,6.692127133160723,48.45513534545898,-2.617007089211764,48.14986038208008,3.275890508354244,48.390380859375,0.011344550704408984
6176,2004-09-02,50.65679931640625,50.73080444335938,49.67622756958008,49.74098205566406,1008897.0,0.018411724555766007,-1.0176990504550798,1.2857127555884023,81.4993971536077,62.490109236998684,-1.8951079228272647,-2.9839019064244923,-3.157542974985816,-3.8228532773119497,12.326359552867862,1.054576873779304,0.7695743740640637,2.689638900756833,0.33782939877840334,5.041448402735263,1.5137341497676147,3.8655436517460515,-4.047078910685769,97.29731235824795,18.262783512721285,1.175904750989216,9,-1.3552265167236328,-2.557817459106438,-4.13968563079834,-4.324699401855469,-0.41628265380859375,3,-0.004017508051583185,-1.4235135449817589,49.74098205566406,6.692127133160723,48.45513534545898,-2.617007089211764,48.14986038208008,-0.004017508051583185
6177,2004-09-03,50.79555892944336,51.58186721801758,50.53654098510742,50.64754867553711,2188593.0,0.002739210035170414,-4.6500206185567015,0.16161548842866424,76.16821829608102,64.93938382673639,-1.892036844572928,-2.919728376486752,-3.2515368911047204,-3.9522023867491853,13.633703593156902,1.0453262329101562,0.8958041653175286,2.604531860351564,0.06844224297047674,5.140621477732651,1.3364870516610168,3.872576669042111,-3.856151800711764,78.09279364016558,1.3921230050821123,1.2680448086905454,9,-1.0684547424316406,-2.271045684814453,-4.160499572753906,-4.463459014892578,-1.3968544006347656,4,-0.006374030274372111,-1.0176990504550798,50.65679931640625,-1.4235135449817589,49.74098205566406,6.692127133160723,48.45513534545898,-0.006374030274372111
6178,2004-09-07,50.87881469726562,51.10083389282226,50.68455123901367,50.92506790161133,1229854.0,0.001639036356267054,1.0930022919723819,-0.312500000000048,84.26396647459995,68.67587011407272,-1.8217163752610759,-2.8219973277870807,-3.3140819384443105,-4.029308350773974,15.011698129878148,0.41628265380858664,1.0379383390699033,2.481034660339347,-0.22667309750310238,5.188742418181796,1.1271807814181187,3.834888539260575,-3.475161559605425,80.4123689426667,1.6066209209928246,1.3538538789212258,9,-1.1517105102538991,-2.3543014526367116,-4.243755340576165,-4.546714782714837,-1.9703979492187358,1,-0.005454514373526176,-4.6500206185567015,50.79555892944336,-1.0176990504550798,50.65679931640625,-1.4235135449817589,49.74098205566406,-0.005454514373526176
6179,2004-09-08,49.82423782348633,50.87881469726562,49.60221862792969,50.87881469726562,1232664.0,-0.020727229595542518,1.421058343069858,22.80008247422315,65.55743252515396,69.68953017516148,-0.6401279174990862,-1.6509808933979429,-2.2437625165013415,-2.986468121841483,15.659052406159772,1.2765960693359304,1.0996205571192803,1.2987981796264663,-1.4259344753689192,4.023530834621852,-0.06356814787123,2.6611645071241625,-2.002763277790393,32.14296233895529,-42.6958098762747,1.3623663274976945,9,-0.03700447082519531,-1.2997245788574219,-3.152174949645996,-3.3256263732910156,-0.8325653076171875,2,0.02617898534773988,1.0930022919723819,50.87881469726562,-4.6500206185567015,50.79555892944336,-1.0176990504550798,50.65679931640625,0.02617898534773988
6180,2004-09-09,49.67622756958008,50.13875961303711,49.27844619750977,49.91674423217773,1060461.0,-0.0029706476279799388,1.513524658679277,0.22806935044546253,64.69625522740571,69.27012547048061,-0.3587157713907487,-1.3576486745493312,-2.090649893616913,-2.852355988792766,16.467504659870063,0.8603134155273366,1.1442276459287157,1.0143400192260756,-1.6502871089748794,3.6789671474270307,-0.31797354487439833,2.3466535833265496,-1.4787137566519775,17.269156117304675,-52.99766919374446,1.3323135641004764,9,0.11100578308105469,-1.1517143249511719,-3.004164695739746,-3.1776161193847656,0.10175704956055398,3,0.013407820800049208,1.421058343069858,49.82423782348633,1.0930022919723819,50.87881469726562,-4.6500206185567015,50.79555892944336,0.013407820800049208
6181,2004-09-10,49.37095260620117,49.67622756958008,48.9361686706543,49.67622756958008,821020.0,-0.006145292795257329,3.8484742458700922,1.2692466296590383,57.01906474408815,68.71728460504264,0.03265517861062506,-0.8780935951770488,-1.794748999115427,-2.5593504491539463,17.3761562590091,0.7400588989257812,1.2357521030751002,0.5698421478271456,-1.9236857094479163,3.0633700051022075,-0.6769217808103818,1.816606076464673,-0.835003452764127,16.433615839574138,-48.497024114922844,1.2467639286375307,9,0.41628074645996094,-0.8464393615722656,-2.553192138671875,-2.8168373107910156,0.2867698669433594,4,0.013865465478737793,1.513524658679277,49.67622756958008,1.421058343069858,49.82423782348633,1.0930022919723819,50.87881469726562,0.013865465478737793
6182,2004-09-13,48.60314559936523,49.63922119140625,48.58464431762695,49.398704528808594,1439568.0,-0.015551796477581092,-1.5333308896637359,2.606040536825555,49.3883822900732,67.90702424938245,0.9318061339945274,0.11336920312855625,-1.0162053725120543,-1.799835158254261,18.245846523793013,1.0545768737792969,1.2595984639776034,-0.33626270294190164,-2.408932871280115,1.7364074653963115,-1.3725977871110118,0.7000723812272085,2.978721618652351,0.7352896586433908,-59.24841367767316,1.0363350841691077,9,1.1840877532959055,-0.07863235473632102,-1.7853851318359304,-1.8408889770507741,-0.009250640869126414,0,0.03368858214917303,3.8484742458700922,49.37095260620117,1.513524658679277,49.67622756958008,1.421058343069858,49.82423782348633,0.03368858214917303
6183,2004-09-14,48.82516098022461,48.98242568969727,48.14986038208008,48.60314559936523,1053110.0,0.00456792205775014,2.1034325853879943,-0.27906842930506853,51.946098173476514,66.84602509744958,0.9115110041110128,-0.020060414325541842,-1.2112629652694693,-2.0321849654666693,18.539947838886466,0.8325653076171946,1.1771505974290974,-0.1711389541626005,-2.159866809167582,1.817588900842381,-1.1655028816650912,0.8232249733398902,2.696761779785156,24.745764133417456,-31.4310969400312,0.994363927502492,9,1.0407028198242188,-0.3006477355957031,-2.0074005126953125,-2.0629043579101562,-0.24051666259765625,1,0.011746884947625436,-1.5333308896637359,48.60314559936523,3.8484742458700922,49.37095260620117,1.513524658679277,49.67622756958008,0.011746884947625436
6184,2004-09-15,48.5938949584961,48.81591033935547,48.33487319946289,48.6401481628418,791941.0,-0.004736615652371823,1.418623831215536,-0.20833333333329465,50.07214972868732,64.51232940146373,1.3013844946204642,0.3439548326441795,-0.9545742327632851,-1.8230425938701629,18.440500988675375,0.49028778076171875,1.179612888318509,-0.4754854202270451,-2.274139878940069,1.3231690384859789,-1.3748126495835535,0.42384180912946334,2.7931453063964753,22.32564473376358,-30.4006994032182,0.8993272293565112,9,1.2719688415527273,-0.0693817138671946,-1.6651258468628,-1.8316383361816477,0.268268585205071,2,0.006472454818026385,2.1034325853879943,48.82516098022461,-1.5333308896637359,48.60314559936523,3.8484742458700922,49.37095260620117,0.006472454818026385
6185,2004-09-16,49.62997055053711,49.7964859008789,48.54764175415039,48.54764175415039,1127483.0,0.02132110613742566,-1.307698272276761,-23.4000824742304,55.4697558795776,61.62014703768259,0.27703958790074523,-0.6020448803988074,-1.9541547710545473,-2.8766233615534986,18.818259945073308,1.2488441467285085,1.282273846755551,0.4838094711303711,-1.2701445084839378,2.23776345074468,-0.39316751867678335,1.3607864609375255,1.6275825190429671,89.88747906304408,39.61253973491544,0.8769769898071555,9,0.23589324951171875,-1.1054573059082031,-2.5277509689331055,-2.8445873260498047,-0.6660499572753906,3,-0.012861140709684804,1.418623831215536,48.5938949584961,2.1034325853879943,48.82516098022461,-1.5333308896637359,48.60314559936523,-0.012861140709684804
6186,2004-09-17,49.7039794921875,50.11100769042969,49.60221862792969,49.9537467956543,869881.0,0.0014912147000980536,-1.2448770060676446,-0.23076841741680354,59.64674110969797,59.78442735030671,0.05996556220853222,-0.5728222829461131,-1.9870740053323956,-2.9578407431712606,19.260879634614508,0.5087890625,1.3375531686724074,0.47363700866699077,-1.213133057472298,2.1604070748062796,-0.36974802440265364,1.3170220417366352,1.4292658698925749,79.24540413107879,27.198131946845493,0.8433850330696441,9,-0.07863235473632812,-1.1794662475585938,-2.541630744934082,-2.9185962677001953,-0.8603172302246094,4,0.0014889175415977451,-1.307698272276761,49.62997055053711,1.418623831215536,48.5938949584961,2.1034325853879943,48.82516098022461,0.0014889175415977451
6187,2004-09-20,49.97224807739258,50.16651153564453,49.38945388793945,49.41720581054688,1081432.0,0.005397326088291354,-1.5454511374499378,-2.2222374952271573,63.32883949636292,57.45830213050259,-0.37701890499405977,-0.7744243516508007,-2.2189368194950276,-3.235671407346004,19.145299312858278,0.7770576477050781,1.204509266498306,0.6743755340576172,-1.0179212770595925,2.366672345174827,-0.1717728715009912,1.5205239396162256,1.0416618854874997,90.367027142568,33.38287395830867,0.8461484055586064,9,-0.45791053771972656,-1.4477348327636719,-2.80989933013916,-3.1868648529052734,-0.19426345825194602,0,-0.006294005500031452,-1.2448770060676446,49.7039794921875,-1.307698272276761,49.62997055053711,1.418623831215536,48.5938949584961,-0.006294005500031452
6188,2004-09-21,49.98149871826172,50.25901794433594,49.85198974609375,50.203514099121094,1327684.0,0.00018511556363876025,1.4444444444444444,-0.39999725087800597,61.6690279227033,57.02625717467473,-0.5888648889217265,-0.7177453589338185,-2.19002892364108,-3.2323713356737827,18.822247313262704,0.4070281982421875,0.8888630561905231,0.6184087753295913,-1.0737003631860418,2.3105179138452243,-0.22764579392822526,1.4644633445874078,0.9178492613863583,85.57700885997902,26.712647011820373,0.8460545692578167,9,-0.7770595550537109,-1.1887149810791016,-2.994913101196289,-3.196115493774414,-0.21276473999022727,1,-0.027762347975744617,-1.5454511374499378,49.97224807739258,-1.2448770060676446,49.7039794921875,-1.307698272276761,49.62997055053711,-0.027762347975744617
6189,2004-09-22,49.398704528808594,49.92599487304688,49.07493209838867,49.86124038696289,1119159.0,-0.011660198361362673,1.8749943621496834,2.0833505154639176,47.068126536581914,55.06757620902765,-0.08133354661816128,-0.0746649177610621,-1.5834117705517343,-2.624040114888757,18.56660742519038,0.9065666198730469,0.6363074648245615,-0.005088424682618609,-1.6570419384211803,1.646865089055943,-0.8310651815518995,0.8208883321866622,1.3906639469367619,49.72973093460715,-5.033251425153296,0.8259767568692821,9,-0.19426536560058594,-0.13413619995117188,-2.412118911743164,-2.613321304321289,-0.268268585205071,2,-0.016479383800579117,1.4444444444444444,49.98149871826172,-1.5454511374499378,49.97224807739258,-1.2448770060676446,49.7039794921875,-0.016479383800579117
6190,2004-09-23,48.19611358642578,49.30619812011719,48.122108459472656,49.21369171142578,1304767.0,-0.024344584617223664,-1.031745823951406,2.199998350529068,29.90934109401138,52.055384692352455,0.9937244953077453,1.1566266831728171,-0.37405967859270106,-1.402055066416679,18.68816089696886,1.2765960693359375,0.28638005765076,-1.1882528305053697,-2.889178375113083,0.5126727141023437,-2.0387156028092264,-0.337790058201513,2.4876745655729664,3.4631849162230575,-44.022603962792374,0.8504627723038567,9,0.9944496154785156,1.0684547424316406,-1.2557811737060547,-1.4107303619384766,0.9990768432617188,3,0.013819578130112475,1.8749943621496834,49.398704528808594,1.4444444444444444,49.98149871826172,-1.5454511374499378,49.97224807739258,0.013819578130112475
6191,2004-09-24,48.66790008544922,48.78815841674805,48.20536422729492,48.20536422729492,826425.0,0.00978889092742774,-1.5199957113755762,-0.45454579534548945,33.52435428518085,50.29271491403108,0.46010748549785063,0.707258907601684,-0.8206397829564196,-1.8494392620597608,18.575949138604916,0.5920448303222656,0.1325206911149408,-0.7076782226562486,-2.4221288800010754,1.0067724346885782,-1.564903551328662,0.14954710601616483,1.8621872849979653,25.541167271831455,-17.326462653841034,0.857225328672414,9,0.5226631164550781,0.8371868133544922,-1.838576316833496,-1.8732662200927734,0.17576217651367188,4,0.006082459019040476,-1.031745823951406,48.19611358642578,1.8749943621496834,49.398704528808594,1.4444444444444444,49.98149871826172,0.006082459019040476
6192,2004-09-27,49.00092315673828,49.12118530273438,48.37187957763672,48.67715072631836,1171155.0,0.006842766396420563,1.655715319042459,0.6999942268517373,35.99998634916341,48.52092471132962,0.21170613673565697,0.445144153877294,-1.1210847868428857,-2.1532170655979925,18.717221233965848,0.7493057250976634,-0.008023308170763244,-0.40518226623535014,-2.0666961221004456,1.2563315896297453,-1.2359391941678979,0.4255746616971976,1.3846854790504324,41.12549939483522,2.882809290527433,0.8307569279325493,9,0.18964004516601562,0.7169303894042969,-2.1715993881225586,-2.1831626892089844,-0.6105422973632812,0,-0.003209345551967724,-1.5199957113755762,48.66790008544922,-1.031745823951406,48.19611358642578,1.8749943621496834,49.398704528808594,-0.003209345551967724
6193,2004-09-28,50.30527114868164,50.39778137207031,49.03792953491211,49.21369171142578,1345413.0,0.02661884527708125,1.1304276369851758,3.371440353460972,53.457427849156346,48.897066724715074,-0.9617467513720328,-0.7267049299948951,-2.3755352774282557,-3.420585872473069,18.986998020896152,1.3968582153320312,-0.04296111049274032,0.7913951873779297,-0.8053806439528657,2.388171018708725,-0.00699272828747155,1.589783103043331,-2.1831626892089844,95.93481897699118,54.56922494873078,0.798387915665399,9,-1.0453262329101562,-0.5781669616699219,-3.346437454223633,-3.4875106811523438,-1.1840858459472585,1,-0.010481735164145412,1.655715319042459,49.00092315673828,-1.5199957113755762,48.66790008544922,-1.031745823951406,48.19611358642578,-0.010481735164145412
6194,2004-09-29,50.58279418945313,50.58279418945313,49.65772247314453,50.15726089477539,1074082.0,0.005516778548936729,3.3478229688661467,0.3898326408085307,56.396855877142166,49.00007783555559,-1.036471216551874,-0.8818701719388784,-2.616502383849273,-3.657368048940036,19.40542063064646,0.9250717163086009,0.04273542261462637,0.9625352859497127,-0.6206892645859909,2.5457598364854164,0.1709230106818609,1.7541475612175645,-2.4151722717285224,100.0,53.29015308443957,0.7916122752678512,9,-1.2303428649902415,-0.8556900024414134,-3.512950897216804,-3.681776046752937,-1.1378364562988352,2,-0.016093618872311644,1.1304276369851758,50.30527114868164,1.655715319042459,49.00092315673828,-1.5199957113755762,48.66790008544922,-0.016093618872311644
6195,2004-09-30,50.30527114868164,50.78630828857422,49.9537467956543,50.58279418945313,1312658.0,-0.005486510684484025,1.432430022680286,-0.6521770311337474,56.61859842208176,48.663617536931554,-0.7298327559555844,-0.5901623613223705,-2.2768614861131624,-3.330998756008846,18.617335493933655,0.8325614929199219,0.09529773601992986,0.6567977905273423,-0.9553336185275896,2.2689291995822742,-0.14926791400012007,1.4628634950548047,-2.041042340087891,81.36196955566164,29.54914217978483,0.8060657045274653,9,-0.8510627746582031,-0.5781669616699219,-3.2354278564453125,-3.4042530059814453,-0.8325614929199219,3,-0.023354117337043845,3.3478229688661467,50.58279418945313,1.1304276369851758,50.30527114868164,1.655715319042459,49.00092315673828,-0.023354117337043845
6196,2004-10-01,50.453285217285156,50.52729034423828,49.69472885131836,50.07400512695313,801778.0,0.002942317280549833,2.157886360019099,-1.3666616266442466,64.36781132484623,48.77905885120749,-0.8497392621869437,-0.7949631174337171,-2.3415655184387134,-3.426594324777227,17.151780506807945,0.8325614929199219,0.19348650965300607,0.8149875640869126,-0.7727301936347715,2.4027053218085968,0.021128685226067034,1.6088464429477582,-2.037731639892577,86.20696192931896,26.779279128675853,0.7938588788608424,10,-0.9990768432617188,-0.6660518646240234,-3.383441925048828,-3.552267074584961,-1.3228492736816335,4,-0.024935834845629334,1.432430022680286,50.30527114868164,3.3478229688661467,50.58279418945313,1.1304276369851758,50.30527114868164,-0.024935834845629334
6197,2004-10-04,50.47178649902344,50.77705764770508,50.32377243041992,50.416282653808594,920688.0,0.00036670122983273323,-2.7691429296453722,0.1463399915515084,63.20475067927592,48.94969471304888,-0.882760938863342,-0.8843029833525833,-2.262895124716664,-3.3997181512199646,15.176094026567311,0.45328521728515625,0.1733567491377812,0.84967746734619,-0.6943592813752772,2.393714216067657,0.07765909298545637,1.6216958417069236,-1.9139876389599593,82.01066051094524,17.44429239603258,0.772018374360732,10,-1.017578125,-0.6845531463623047,-3.267807960510254,-3.570768356323242,-0.2127685546875,0,-0.032258105963656525,2.157886360019099,50.453285217285156,1.432430022680286,50.30527114868164,3.3478229688661467,50.58279418945313,-0.032258105963656525
6198,2004-10-05,50.601295471191406,50.62904739379883,50.18501281738281,50.32377243041992,987710.0,0.0025659676653306818,1.666659030251658,5.000068728522336,66.36498887289719,51.09379052819502,-1.0226483763951464,-1.0916378624185583,-2.2723395304472405,-3.481011128904825,13.037689417122916,0.4440345764160156,0.11872256618819677,0.9930624008178697,-0.5078061999053816,2.493931001541121,0.24262810045624406,1.7434967011794953,-1.9097860454172846,83.60666819896436,13.131318240713114,0.7504343003616243,10,-1.1470870971679688,-0.8140621185302734,-3.1614246368408203,-3.700277328491211,0.27751922607421164,1,-0.04369284602753176,-2.7691429296453722,50.47178649902344,2.157886360019099,50.453285217285156,1.432430022680286,50.30527114868164,-0.04369284602753176
6199,2004-10-06,51.12858581542969,51.21184158325195,50.5087890625,50.5550422668457,2218212.0,0.010420491003802157,-1.111110474739549,2.0666520047834394,63.322370763647285,54.806349380376794,-1.4290271717976921,-1.5981366946414681,-2.6638053627806073,-3.956382106374157,12.299677725830712,0.7030525207519531,0.024011330814857956,1.4551353454589844,-0.19152822711205175,3.1017989180300205,0.6318035591734699,2.278467131744499,-2.31138845788756,94.51222271952366,25.398003791335412,0.823331786285518,10,-1.41998291015625,-1.3413524627685547,-3.6887149810791016,-4.227567672729492,-0.04625320434571023,2,-0.03926180395330836,1.666659030251658,50.601295471191406,-2.7691429296453722,50.47178649902344,2.157886360019099,50.453285217285156,-0.03926180395330836
6200,2004-10-07,50.34227752685547,50.96207046508789,50.33302688598633,50.92506790161133,823830.0,-0.015379034566156968,-1.0923076923076922,-1.016122273879123,55.03649309869871,57.19658702632322,-0.3422629048780905,-0.8004085074640699,-1.778427834995199,-3.119984104325809,11.809052378500372,0.7955589294433594,-0.07527423468560812,0.6355245590209933,-1.0380955430215124,2.309144661063499,-0.20128549200025958,1.472334610042246,-1.3335086312565565,42.68296362603155,-24.11081916798898,0.8368100510212523,10,-0.5504169464111328,-0.49028968811035156,-2.7821474075317383,-3.4412593841552734,0.9435691833496094,3,-0.017824378192315415,-1.111110474739549,51.12858581542969,1.666659030251658,50.601295471191406,-2.7691429296453722,50.47178649902344,-0.017824378192315415
6201,2004-10-08,50.05550384521485,50.43478393554688,49.85198974609375,50.32377243041992,723621.0,-0.005696478104067482,1.3773370575831916,0.46031746031744813,50.65501711597996,58.82492377819173,0.18108484076739728,-0.4845642923398472,-1.457992632758966,-2.7720200748472976,11.46868389859465,0.5827941894531321,-0.021650834776956174,0.314523315429696,-1.3581804485702165,1.9872270794296085,-0.5218285665702638,1.1508751974296558,-0.8704891346036945,14.965902428488196,-46.82824465008294,0.8363518819999565,10,0.0693817138671804,-0.20351600646973367,-1.8108224868774485,-2.687326431274421,1.1193351745605398,4,-0.01164295920894709,-1.0923076923076922,50.34227752685547,-1.111110474739549,51.12858581542969,1.666659030251658,50.601295471191406,-0.01164295920894709
6202,2004-10-11,50.240516662597656,50.5087890625,49.92599487304688,49.93524551391602,422131.0,0.0036961533332062757,-2.6000235640649154,-1.1379310344827622,51.98298893381199,58.66109723204236,0.21277551502264203,-0.5698355858923634,-1.6005356081999196,-2.898724384502664,11.507492215808979,0.5827941894531179,0.2725320887493581,0.41766757965088175,-1.1791070482945543,2.0144422075963178,-0.38071973432183626,1.2160548936235998,-0.8933558021752361,28.571268272567373,-28.96637663340003,0.7983873139727162,10,0.19426536560058594,-0.38852882385253906,-1.5402393341064453,-2.479185104370117,0.841815948486321,0,-0.022095328486550936,1.3773370575831916,50.05550384521485,-1.0923076923076922,50.34227752685547,-1.111110474739549,51.12858581542969,-0.022095328486550936
6203,2004-10-12,49.398704528808594,49.9537467956543,49.23219299316406,49.9537467956543,990412.0,-0.016755642451737773,1.5999958763170012,-1.8181943142768309,50.0,57.95033546791545,1.019699876333064,0.3342871965834888,-0.7332119054946276,-2.000248165536682,11.722350835110271,1.0083236694335938,0.5117499317649248,-0.4528217315673828,-1.9937779078303706,1.088134444695605,-1.2232998196988802,0.3176563565641146,1.8131370544433594,8.41116632912807,-48.04396428274275,0.770478088131495,10,0.8233127593994141,0.26827049255371094,-0.27289581298828125,-1.2118415832519531,2.3866806030273438,1,0.01741570803796333,-2.6000235640649154,50.240516662597656,1.3773370575831916,50.05550384521485,-1.0923076923076922,50.34227752685547,0.01741570803796333
6204,2004-10-13,48.90841674804688,49.907493591308594,48.6401481628418,49.907493591308594,1024356.0,-0.009925114138889635,1.5370329359836885,1.8000013745609869,55.85996048294171,57.866042363566564,1.3941048472466093,0.8952460493405923,-0.2160228779090474,-1.4540949705553246,12.052249033461326,1.2673454284667969,0.7146397913828437,-0.9588356018066335,-2.4514113383666896,0.5337401347534225,-1.7051234700866615,-0.2125477335266055,2.263831863403311,11.553727915252706,-49.47279763791643,0.7462878682800275,10,1.017578124999993,0.7585582733154226,0.2173919677734304,-0.7215538024902415,3.3395004272460866,2,0.0402875022385063,1.5999958763170012,49.398704528808594,-2.6000235640649154,50.240516662597656,1.3773370575831916,50.05550384521485,0.0402875022385063
6205,2004-10-14,48.99167251586914,49.46345901489258,48.65864944458008,48.6864013671875,869232.0,0.001702278940067803,-3.4615596087761036,-0.3055532221976181,52.84550937551337,56.58578659141846,1.2347687376810015,0.8028829557724038,-0.28874872298243304,-1.4887056561984622,11.555267859517892,0.8048095703125,0.6804957338891526,-0.8436649322509737,-2.384131863434817,0.6968019989328695,-1.6138983978428953,-0.07343146665905209,2.0792920776367154,18.811765978773224,-44.77414869102773,0.7702334655919225,10,0.9343223571777344,0.6753025054931641,0.1642007827758789,-0.8048095703125,2.7289581298828125,3,0.04267378490778495,1.5370329359836885,48.90841674804688,1.5999958763170012,49.398704528808594,-2.6000235640649154,50.240516662597656,0.04267378490778495
6206,2004-10-15,49.77798461914063,50.27751922607422,49.12118530273438,49.12118530273438,823073.0,0.016049913442264918,-2.5211179258433014,2.1515276476101217,56.32531616954793,55.821404979226465,0.38285253779057626,0.023609895045474616,-1.0262490592592428,-2.2270670042707295,10.770362170517245,1.2858467102050781,0.6128095161882001,-0.06105308532713849,-1.6005467023667066,1.4784405317124296,-0.8307998938469225,0.7086937231926456,1.195747317138661,60.89112448020158,-5.307200105338012,0.7697468085197858,10,0.1480102539062429,-0.11100959777832742,-0.6221113204956126,-1.5911216735839915,1.803882598876946,4,0.03029174649398403,-3.4615596087761036,48.99167251586914,1.5370329359836885,48.90841674804688,1.5999958763170012,49.398704528808594,0.03029174649398403
6207,2004-10-18,49.65772247314453,49.85198974609375,49.22294235229492,49.78723526000977,843396.0,-0.002415970572457793,3.857100779075419,-0.19718776136047916,43.47016604721763,53.27753577637317,0.41962390500609104,0.12553673262716103,-0.8170079724963983,-2.070144653850086,10.183168827504938,0.6290473937988281,0.5559903578183452,-0.16558895111084126,-1.7057787362156134,1.3746008339939308,-0.9356838436632273,0.6045059414415448,1.2226661121972597,62.14683605644565,-0.2780414696319866,0.7700948925523851,10,0.26827239990234375,0.009252548217773438,-0.5018491744995117,-1.4708595275878906,2.2201690673828125,0,0.0305514725821614,-2.5211179258433014,49.77798461914063,-3.4615596087761036,48.99167251586914,1.5370329359836885,48.90841674804688,0.0305514725821614
6208,2004-10-19,48.5938949584961,49.87974166870117,48.5938949584961,49.56521606445313,596388.0,-0.02142320391805641,-1.6476243588635735,7.499808547612324,32.6892377896537,49.87385433481833,1.3061075912752003,1.1384470904024298,0.3115530814581433,-0.9770956281848342,9.439704635152426,1.285846710205071,0.3974212297995976,-1.1600362777709918,-2.792473663932789,0.4724011083908053,-1.9762549708518904,-0.34381758469009327,2.196884009945691,0.0,-55.289511481813236,0.8162186930808968,10,1.1840877532958913,1.0730800628662038,0.5619783401489187,-0.40703201293946023,4.098056793212876,1,0.05120885359597627,3.857100779075419,49.65772247314453,-2.5211179258433014,49.77798461914063,-3.4615596087761036,48.99167251586914,0.05120885359597627
6209,2004-10-20,48.58464431762695,48.87141418457031,48.31637573242188,48.60314559936523,1138401.0,-0.0001903663181773707,-1.0000000000000255,0.0190475442413506,34.29058031080859,47.56875291394165,1.0242633231658402,1.1421415621817061,0.36976568921458863,-0.9475384609119502,9.613303076748794,0.5550384521484304,0.23707309999918635,-1.1285839080810547,-2.8371356078855925,0.5799677917234831,-1.98285975798332,-0.27430805817878934,2.0743216102180995,13.679192066943601,-36.729686032827175,0.8542758499022677,10,0.8279380798339844,1.0823307037353516,0.6105442047119141,-0.3977813720703125,3.9500465393066477,2,0.06587967986929821,-1.6476243588635735,48.5938949584961,3.857100779075419,49.65772247314453,-2.5211179258433014,49.77798461914063,0.06587967986929821
6210,2004-10-21,48.86216354370117,49.06568145751953,48.19611358642578,48.51988983154297,971927.0,0.005712076932371968,1.3209843860569066,-18.500000000007105,35.80856569896136,45.91914720093959,0.575198742543229,0.9666397159617475,0.1558805904174818,-1.1953981587595024,9.86185041547509,0.86956787109375,0.03697972790339321,-0.8843671798706083,-2.4913552395488026,0.7226208798075859,-1.6878612097097019,-0.08087315003151474,1.6093951685100265,32.000007331002074,-13.307258425489998,0.8034940298390965,10,0.49028778076171875,0.8048114776611328,0.3330249786376953,-0.6753005981445312,3.7372817993164062,3,0.06929193032076153,-1.0000000000000255,48.58464431762695,-1.6476243588635735,48.5938949584961,3.857100779075419,49.65772247314453,0.06929193032076153
6211,2004-10-22,48.96392059326172,49.69472885131836,48.69565200805664,48.7789077758789,874529.0,0.0020825326219855445,-4.684253933803581,0.5405405405405613,36.74794687350807,44.22636474979471,0.33784501810663414,0.9361961327280355,0.131882727583843,-1.26556891391607,10.132001773116938,0.9990768432617188,-0.18699868489083116,-0.7974111557006864,-2.367600793544966,0.7727784821435932,-1.5825059746228263,-0.0123163367785466,1.28009360637094,45.60431219454722,4.735721853261261,0.7850948189221401,10,0.27289581298828125,0.7030544281005859,0.23126792907714844,-0.7770576477050781,3.9962997436523438,4,0.05630084394977164,1.3209843860569066,48.86216354370117,-1.0000000000000255,48.58464431762695,-1.6476243588635735,48.5938949584961,0.05630084394977164
6212,2004-10-25,48.84366226196289,49.26919555664063,48.55689239501953,48.7326545715332,560715.0,-0.002456060091629575,-2.0800164948453914,0.599999999999977,34.52768007715454,42.50721809170077,0.2672234974418757,1.1004915681997431,0.35426211812069397,-1.1074561281096962,10.696342276801058,0.7123031616211009,-0.3186684327289555,-0.909806442260745,-2.4975067407765934,0.6778938562551033,-1.7036565915186657,-0.1159562930028244,1.1955618763490818,38.461503603691376,2.8751073866157597,0.7938501492579242,10,0.3931541442871094,0.8233127593994141,0.23126792907714844,-0.65679931640625,4.819614410400391,0,0.05606059884225911,-4.684253933803581,48.96392059326172,1.3209843860569066,48.86216354370117,-1.0000000000000255,48.58464431762695,0.05606059884225911
6213,2004-10-26,49.77798461914063,49.77798461914063,48.70490264892578,48.954673767089844,1101431.0,0.019128835019919244,1.6067480285044156,7.416701030927899,38.905781933494644,40.62342047509553,-0.679049397930946,0.13137652843835212,-0.524621412402702,-1.982892809205559,10.45412303653633,1.0730819702148509,-0.38175734435775155,0.05088024139404723,-1.5156094090310361,1.6173698918191306,-0.7323645838184945,0.8341250666065889,0.07692846398271769,100.0,68.89855949184238,0.7832448252125412,10,-0.5411682128906321,-0.11100959777832742,-0.7585592269897532,-1.5911216735839915,3.6632728576660085,1,0.04218545482412428,-2.0800164948453914,48.84366226196289,-4.684253933803581,48.96392059326172,1.3209843860569066,48.86216354370117,0.04218545482412428
6214,2004-10-27,49.76873397827149,49.96299743652344,48.79740905761719,49.77798461914063,1863644.0,-0.00018583799524862776,5.1463816947450125,-0.011235902995931812,44.599302134617524,39.707175226107104,-0.597793409705055,0.08064765567146992,-0.4410030008189949,-1.9165757670025911,10.117152021207762,1.16558837890625,-0.4779001973674113,0.08233261108399148,-1.4319759813023794,1.5966412034703623,-0.6748216851091939,0.8394869072771769,-1.5726203918457102,89.00530681509093,56.91638509264211,0.7571542961931842,10,-0.5319175720214915,-0.10175895690918679,-0.770122528076179,-1.5818710327148509,4.033302307128899,2,0.05873602842125192,1.6067480285044156,49.77798461914063,-2.0800164948453914,48.84366226196289,-4.684253933803581,48.96392059326172,0.05873602842125192
6215,2004-10-28,49.13043594360352,49.38945388793945,47.96484756469727,49.12118530273438,1963637.0,-0.012825281731029037,4.403537710255137,-1.0,41.830081213711395,38.096593564347494,0.06957473599201336,0.6602695044063935,0.23476387621938954,-1.2377850540026003,9.304702036694005,1.8038864135742188,-0.5167869926749873,-0.4972236633300682,-2.001565155527807,1.0071178288676705,-1.2493944094289375,0.2549470827688012,0.8325614929199148,58.3333810612007,23.08385404098304,0.7521707460988698,10,-0.16651344299317117,0.45790863037108664,0.10406780242919211,-0.9435729980468821,4.569843292236321,3,0.0692901426162349,5.1463816947450125,49.76873397827149,1.6067480285044156,49.77798461914063,-2.0800164948453914,48.84366226196289,0.0692901426162349
6216,2004-10-29,49.1951904296875,49.76873397827149,48.87141418457031,49.08418273925781,1151697.0,0.0013180116325104407,-2.3448084634417126,12.0,40.56763670810088,37.774090304445636,-0.09671333019438322,0.5232566941024928,0.21138898309734344,-1.2661335377406289,8.839539488837408,0.897319793701179,-0.5631223663577174,-0.3695644378662095,-1.8332071617806847,1.0940782860482656,-1.101385799823447,0.36225692409102805,0.7678070068359375,61.57410324110386,24.427276264082508,0.7318213619572361,10,-0.23126792907714844,0.3931541442871094,0.032375335693359375,-1.0083274841308594,3.2932472229003906,4,0.06919893761150542,4.403537710255137,49.13043594360352,5.1463816947450125,49.76873397827149,1.6067480285044156,49.77798461914063,0.06919893761150542
6217,2004-11-01,48.84366226196289,49.12118530273438,48.66790008544922,49.05643081665039,1312766.0,-0.007145579977518968,1.648641419432426,-1.916701030927835,44.50549409052013,39.08700767120857,0.14214476034784695,0.7869006448686164,0.5816805973722268,-0.8766243460023873,8.062670704811016,0.5272903442382812,-0.6006576373490518,-0.6396863937377901,-2.0716828910363247,0.7923101035607445,-1.355684642387061,0.07631185491148074,1.0793721771240214,43.981420495873245,3.067548337389269,0.7159982486492683,11,0.12026023864746094,0.7446823120117188,0.5041627883911133,-0.65679931640625,3.913043975830078,0,0.08428029112298874,-2.3448084634417126,49.1951904296875,4.403537710255137,49.13043594360352,5.1463816947450125,49.76873397827149,0.08428029112298874
6218,2004-11-02,48.390380859375,49.22294235229492,48.29787063598633,48.84366226196289,1477295.0,-0.009280250120410893,-1.8985399845810897,2.1303965863453813,44.83397978328577,40.25849650148381,0.6297463382855923,1.1236640254077557,1.047055810047965,-0.3892369077305702,7.454158130031385,0.9250717163085938,-0.7425600074932461,-0.9824220657348661,-2.392221058485191,0.4273769270154588,-1.6873215621100286,-0.27752256935970365,1.4934898422241218,21.296365236548574,-22.36757297669505,0.7048994963751607,11,0.5735416412353516,1.1979637145996094,1.0638275146484375,-0.20351791381835938,5.235889434814453,1,0.10896578450811534,1.648641419432426,48.84366226196289,-2.3448084634417126,49.1951904296875,4.403537710255137,49.13043594360352,0.10896578450811534
6219,2004-11-03,49.12118530273438,49.52821350097656,48.90841674804688,49.31544876098633,1370600.0,0.015102266822059951,1.0000123095860673,0.4285714285714129,51.143817603693584,41.962413379787385,-0.018937433729711017,0.247445917075666,0.3400687507281219,-1.075283450399347,6.2494784477298735,1.1378326416015625,-0.7785354822879356,-0.15124759674071697,-1.2955550387601775,0.9930598452787436,-0.7234013177504508,0.42090612426901686,0.7243049361266998,64.10258036956678,16.580570506799432,0.5721537210097318,11,-0.15726280212403054,0.46715927124022727,0.37233924865721946,-0.9343223571777415,3.987049102783196,2,0.08794722984487469,-1.8985399845810897,48.390380859375,1.648641419432426,48.84366226196289,-2.3448084634417126,49.1951904296875,0.08794722984487469
6220,2004-11-04,49.4449577331543,49.52821350097656,48.97317123413086,49.34320068359375,1993580.0,0.0065912992209877785,3.137959473871312,-0.5238095238095429,46.79713278795935,43.0789895925042,-0.28088475685041914,-0.15494226497278873,0.04436703114095053,-1.3544719371978715,5.191838887517583,0.5550422668457031,-0.6421585937506862,0.21739082336425497,-0.8152120074761484,1.2499936542046584,-0.2989105920559467,0.7336922387844567,0.3629196522235105,77.98733330221084,30.82807771616268,0.5163014154202021,11,-0.4810352325439453,0.1433868408203125,0.09482002258300781,-1.2580947875976562,4.061054229736335,3,0.08811977503875079,1.0000123095860673,49.12118530273438,-1.8985399845810897,48.390380859375,1.648641419432426,48.84366226196289,0.08811977503875079
6221,2004-11-05,49.47270965576172,49.9537467956543,48.96392059326172,49.81498718261719,2017254.0,0.0005612690126501896,2.194034811295207,-3.3636738519212748,48.188413917164574,44.59684890806088,-0.2557723242510903,-0.24094784820953663,0.03723685632752449,-1.3367305023894573,4.803430347987884,0.9898262023925781,-0.5115011865258197,0.27428245544433594,-0.6906182837355459,1.2391831946242178,-0.20816791414560498,0.7567328250342769,-1.507862091064446,70.94969106934698,24.625190561311783,0.48245036958994164,11,-0.5087871551513672,0.11563491821289062,0.11794662475585938,-1.2858467102050781,3.9777984619140625,4,0.08545255777365268,3.137959473871312,49.4449577331543,1.0000123095860673,49.12118530273438,-1.8985399845810897,48.390380859375,0.08545255777365268
6222,2004-11-08,49.13043594360352,49.4449577331543,48.85291290283203,49.26919555664063,1090405.0,-0.006918434719662359,1.4151099007975803,0.40540088714530903,56.11816034555507,46.50933539828981,0.14690699773553462,0.014648326597146877,0.41119309169980767,-0.9532983010165452,4.2775184268016675,0.6197967529296875,-0.4100464060387452,-0.012487220764150209,-0.8433988604634024,0.818424418935102,-0.4279430406137763,0.4029685990854759,-1.1258103942871074,50.279442865107626,-1.8261102729958836,0.4154558198496245,11,-0.16651344299317117,0.45790863037108664,0.4902849197387624,-0.9435729980468821,4.357074737548821,0,0.06834870573587004,2.194034811295207,49.47270965576172,3.137959473871312,49.4449577331543,1.0000123095860673,49.12118530273438,0.06834870573587004
6223,2004-11-09,50.25901794433594,50.54579162597656,49.21369171142578,49.25994491577149,1304551.0,0.022971137525176877,-1.4406834153995618,-7.200027491408884,65.21009009058963,48.79942294895337,-1.0127680284839897,-1.1027131452649357,-0.6641850592012588,-2.042012931133101,4.879248661537685,1.4153556823730398,-0.2865902279672312,1.0730791091918945,0.10814619965912442,2.0380120187246646,0.5906126544255059,1.5555455639582831,-2.2154099700927645,83.05999846770233,25.015862402055248,0.48246645476638567,11,-1.0036983489990234,-0.6706733703613281,-0.6382970809936523,-2.072154998779297,2.47918701171875,1,0.04969632109054212,1.4151099007975803,49.13043594360352,2.194034811295207,49.47270965576172,3.137959473871312,49.4449577331543,0.04969632109054212
6224,2004-11-10,50.87881469726562,51.27659606933594,50.351524353027344,50.48103713989258,1489078.0,0.012332050610621481,-1.8168919193620519,0.39814662792428773,67.24685454261922,51.623508874387575,-1.6299465904896309,-1.6520239550613383,-1.2323203519327492,-2.6174903650687327,5.426241837181322,1.017578125,-0.1121893254477726,1.594355964660636,0.378894995893269,2.809816933428003,0.9866254802769561,2.202086449044316,-2.735119376953108,83.5877321933911,21.330097952920852,0.6077304843836827,11,-1.091581344604485,-1.2580928802490163,-1.2580938339233327,-2.6919517517089773,2.0351524353027415,2,0.05399999220248142,-1.4406834153995618,50.25901794433594,1.4151099007975803,49.13043594360352,2.194034811295207,49.47270965576172,0.05399999220248142
6225,2004-11-11,51.08233261108398,51.258094787597656,50.59204483032226,50.81406021118164,1091918.0,0.004000052183395164,1.1492528127231327,0.6744281946775296,67.80719086913665,54.650126003391556,-1.7069776384544966,-1.782261580807237,-1.422199787005603,-2.7828840116752076,6.002795203725976,0.6660499572753977,-0.018552105243202277,1.693340873718256,0.24634949602189948,3.1403322514146126,0.9698451848700742,2.416836562566438,-2.7506632458300615,91.98478328616774,26.479636659404676,0.7234956888481798,11,-1.2950992584228445,-1.4616107940673757,-1.3344144821166921,-2.8954696655273366,2.6456985473632955,3,0.039659539627092455,-1.8168919193620519,50.87881469726562,-1.4406834153995618,50.25901794433594,1.4151099007975803,49.13043594360352,0.039659539627092455
6226,2004-11-12,51.28584671020508,51.43385696411133,50.69380187988281,51.29509735107422,1087054.0,0.003984040836007896,4.161316927169937,-0.03448226829337747,70.24542283006605,57.51011808556333,-1.7687476635187807,-1.9679143452275696,-1.638953404474421,-2.958076824452803,6.704610797159977,0.7400550842285156,0.037296624772942266,1.8214618682861357,0.1494926451063563,3.493431091465915,0.9854772566962495,2.657446479876022,-2.777481742706243,94.26526687940358,24.292541717480105,0.8359846115898886,11,-1.41998291015625,-1.5864944458007812,-1.4639225006103516,-3.0989837646484375,2.9232177734375,4,0.04329001849634628,1.1492528127231327,51.08233261108398,-1.8168919193620519,50.87881469726562,-1.4406834153995618,50.25901794433594,0.04329001849634628
6227,2004-11-15,51.17483901977539,51.406105041503906,50.78630828857422,50.93431854248047,611954.0,-0.002164489767653599,-1.3103426210976103,-26.000412371134022,63.41031626456384,59.574155472372,-1.444155825411812,-1.8313128195349293,-1.547221443098664,-2.8140838125012593,7.444353377333454,0.6197967529296875,0.16811180645981239,1.6345983505249038,-0.2036918773818357,3.4728885784316432,0.715453236571534,2.5537434644782735,-2.4324346925475595,88.33339347048039,21.243554641544605,0.9191451139533706,11,-1.031454086303711,-1.4754867553710938,-1.1864023208618164,-2.765958786010742,3.28399658203125,0,0.04446851502592919,4.161316927169937,51.28584671020508,1.1492528127231327,51.08233261108398,-1.8168919193620519,50.87881469726562,0.04446851502592919
6228,2004-11-16,51.08233261108398,51.5633659362793,50.98982238769531,51.27659606933594,728054.0,-0.001807654121895097,-2.024349522765446,-0.8076794975496322,62.41260581383101,60.82624305127616,-1.0388894119038028,-1.6261961032345198,-1.4781471126631374,-2.701645643145163,8.40687783614484,0.5735435485839844,0.3113468743431369,1.4176700592040916,-0.4865959728986766,3.32193609130686,0.4655370431527075,2.3698030752554757,-2.124612072905464,60.3055934172125,-3.846350963452629,0.9521330160513827,11,-0.8741931915283132,-1.318225860595696,-0.9389476776122976,-2.557819366455071,3.2099876403808736,1,0.04708434300328879,-1.3103426210976103,51.17483901977539,4.161316927169937,51.28584671020508,1.1492528127231327,51.08233261108398,0.04708434300328879
6229,2004-11-17,51.78538513183594,52.69195175170898,51.09158325195313,51.09158325195313,1066407.0,0.013763124838183538,-3.6133299610724325,-3.571448208149072,74.78414706843833,63.93591130466271,-1.4799106162337452,-2.189414724638141,-2.162947932598385,-3.377078589704851,9.443547602557242,1.609619140625,0.48282539715852124,1.9606855392456026,-0.09349510733203203,4.014866185823237,0.9335952159567853,2.98777586253442,-2.567100053847348,56.828247450397996,-7.726767914516344,1.027090323288819,11,-1.0129528045654297,-1.4569854736328125,-1.8408889770507812,-3.2608718872070312,2.016651153564453,2,0.01839939631216514,-2.024349522765446,51.08233261108398,-1.3103426210976103,51.17483901977539,4.161316927169937,51.28584671020508,0.01839939631216514
6230,2004-11-18,52.24791717529297,52.52544021606445,51.877891540527344,51.877891540527344,801237.0,0.008931710023581285,-2.500020618556701,0.5333304009325089,76.52735826290345,67.08468289863369,-1.6796646250672893,-2.514193044725026,-2.596705759062715,-3.813599955443479,10.754006165607475,0.7400550842285156,0.7195027246141166,2.253929901123044,-0.013260223316592601,4.521120025562681,1.1203348389032257,3.3875249633428623,-2.6127920964579303,77.77771414062184,12.314993573016892,1.1335950622198199,11,-1.475484848022461,-1.9195175170898438,-2.451432228088379,-3.7234039306640625,2.090656280517578,3,0.012747875767770367,-3.6133299610724325,51.78538513183594,-2.024349522765446,51.08233261108398,-1.3103426210976103,51.17483901977539,0.012747875767770367
6231,2004-11-19,51.72063064575195,52.18316268920898,51.406105041503906,52.09065628051758,661356.0,-0.010092010515403982,1.8000137457045133,-1.0,74.25905315774915,69.10033765554414,-0.8939899167749843,-1.8654332213920881,-2.036337435866244,-3.2685700242682785,11.86122583908,0.8418121337890625,0.8708944306141575,1.5888078689575167,-0.7488024712034473,3.9264182091184807,0.4200026988770347,2.7576130390379987,-1.7186863661720437,49.02923213352756,-18.35963158605537,1.1688051700804822,11,-0.7678089141845703,-1.3922309875488281,-1.9241456985473633,-3.196117401123047,2.534687042236328,4,0.03881237501616197,-2.500020618556701,52.24791717529297,-3.6133299610724325,51.78538513183594,-2.024349522765446,51.08233261108398,0.03881237501616197
6232,2004-11-22,51.58186721801758,51.80388641357422,51.23959350585938,51.61886978149414,1378816.0,-0.0026829415264636447,1.7726940450975266,0.1,78.41847143407422,70.56793558259798,-0.41451233882192895,-1.5926691840146106,-1.84067008100358,-3.098214617988596,13.095704265986951,0.5642929077148366,1.040918191610828,1.3131341934204102,-1.0275534265127177,3.653821813353538,0.14279038345384976,2.4834780033869706,-1.257122041782182,34.78259895159841,-36.8488772312629,1.1703438099665628,11,-0.06012916564941406,-1.2534675598144531,-1.7853822708129883,-3.057353973388672,2.303424835205078,0,0.05093257393185868,1.8000137457045133,51.72063064575195,-2.500020618556701,52.24791717529297,-3.6133299610724325,51.78538513183594,0.05093257393185868
6233,2004-11-23,51.877891540527344,52.25716781616211,51.47085952758789,51.58186721801758,574876.0,0.005738922192532803,-2.035706659008402,-8.000103092783505,76.60717257508432,71.60797091953856,-0.5104268657265649,-1.8164371491855675,-2.082334726516919,-3.353958080819069,14.007921707927833,0.7863082885742188,1.2250954995604388,1.5041631698608384,-0.9303459545514841,3.938672294273161,0.28690860765468074,2.721417732066996,-1.2690815752351199,49.13295211035284,-22.48214714664264,1.2172545622061601,11,-0.23589324951172586,-1.5494918823242188,-2.081406593322754,-3.3533782958984375,1.7483787536621094,1,0.04975036541843747,1.7726940450975266,51.58186721801758,1.8000137457045133,51.72063064575195,-2.500020618556701,52.24791717529297,0.04975036541843747
6234,2004-11-24,52.69195175170898,52.77520751953125,52.10915756225586,52.10915756225586,850531.0,0.01569185229021275,-1.2857124155626538,1.9687375162690963,78.6297234099232,72.81047453518151,-1.162495034700747,-2.529981882806304,-2.823999495381152,-4.122299359946332,14.923761439810754,0.8973159790039062,1.4324709750935938,2.1720624923706,-0.4530528850259685,4.797177869767168,0.8595048036723156,3.484620181068884,-1.833164772046743,94.57834018958992,22.787401010433456,1.3125576886982837,11,-0.957447052001946,-2.3219242095947195,-2.969472885131829,-4.167438507080071,1.0083274841308665,2,0.030372162095968935,-2.035706659008402,51.877891540527344,1.7726940450975266,51.58186721801758,1.8000137457045133,51.72063064575195,0.030372162095968935
6235,2004-11-26,52.5346908569336,53.02497863769531,52.51618957519531,52.94172286987305,318679.0,-0.0029845334922572464,-1.2916641609608166,-0.6984146724616395,76.39557719196955,73.49382501983746,-0.8689288381737938,-2.218341673271304,-2.628078829621778,-3.9205083817125512,16.800862558268076,0.5087890625,1.5006947225900547,1.8445888519287195,-0.8419367235812487,4.531114427438688,0.5013260641737389,3.1878516396837,-1.4076050016897028,72.53882246361357,0.6149725486517923,1.3432627877549828,11,-0.6290473937988352,-2.039777755737312,-2.9949121475219798,-4.010177612304695,0.13875961303710227,4,0.02412397232750685,-1.2857124155626538,52.69195175170898,-2.035706659008402,51.877891540527344,1.7726940450975266,51.58186721801758,0.02412397232750685
6236,2004-11-29,52.59944534301758,52.93246841430664,52.0259017944336,52.54394149780274,632493.0,0.0012326043044645907,1.5128310864393142,-0.1363623583658859,81.4070560020778,75.49346276845012,-0.8132788142059155,-2.12387340748694,-2.6550099056272813,-3.9384270983729266,18.215850641237257,0.9065666198730398,1.5134192671562943,1.7391305923461928,-0.9797750393189943,4.45803622401138,0.3796777765136028,3.098583408178783,-1.1686966425814518,76.16574222055081,1.4418908505652155,1.3594528158325934,11,-0.5920448303222656,-2.104532241821289,-3.0897321701049805,-4.074932098388672,0.12025833129882812,0,0.03306362075591407,-1.2916641609608166,52.5346908569336,-1.2857124155626538,52.69195175170898,-2.035706659008402,51.877891540527344,0.03306362075591407
6237,2004-11-30,52.96022033691406,53.07123184204102,52.39593124389648,52.63644790649414,1183803.0,0.006858912514072335,1.4745556588410313,5.83333333333408,78.40469298555273,77.27036134308585,-0.9992455319210478,-2.277185960505193,-2.9816378371987042,-4.254076432272356,19.966904536012244,0.6753005981445455,1.5210084574058058,1.8940776824951158,-0.8052220669613916,4.593377431951623,0.5444278077668656,3.243727557223366,-1.274394846516465,93.06339505348828,18.592863670281332,1.3496498747282533,11,-0.8788127899169851,-2.4421806335449148,-3.50832462310791,-4.435707092285156,0.08325576782226562,1,0.024454153378427712,1.5128310864393142,52.59944534301758,-1.2916641609608166,52.5346908569336,-1.2857124155626538,52.69195175170898,0.024454153378427712
6238,2004-12-01,53.66327667236328,53.79278564453125,52.9232177734375,53.191490173339844,704272.0,0.013275177689530349,1.3797552929385726,1.4571546391752577,78.77632892369374,77.71393710478091,-1.4501977135458404,-2.703569027158892,-3.6419717172565953,-4.9070176257433715,21.85748145069529,0.86956787109375,1.5181780166847716,2.333489227294919,-0.29448871514805575,4.961467169737894,1.0195002560734352,3.647478198516403,-1.7280780386698638,92.67020454339365,18.553487850541046,1.3139889712214865,12,-1.1470870971679688,-2.7844600677490234,-4.211380958557129,-5.138763427734375,-0.3330268859863281,2,0.0041371938991887625,1.4745556588410313,52.96022033691406,1.5128310864393142,52.59944534301758,-1.2916641609608166,52.5346908569336,0.0041371938991887625
6239,2004-12-02,53.44125747680664,53.65402221679688,53.00647354125977,53.65402221679688,956901.0,-0.004137264984994449,5.086992380098204,-0.4509767456903673,74.28569857642424,77.46486380628322,-1.082419679106053,-2.25702522418014,-3.360141031180248,-4.639801318219234,24.052963535402373,0.6568031311035085,1.5932527849324458,1.8954664230346694,-0.6777561891239117,4.4686890351932504,0.6088551169553753,3.1820777291139635,-1.1345414409456538,80.10462500377817,7.907378121451032,1.2866113060792919,12,-0.9250679016113281,-2.562440872192383,-3.9893617630004883,-4.916744232177734,-0.0740051269531179,3,0.0034619847308627882,1.3797552929385726,53.66327667236328,1.4745556588410313,52.96022033691406,1.5128310864393142,52.59944534301758,0.0034619847308627882
6240,2004-12-03,53.80203628540039,53.93154525756836,53.25624465942383,53.33024978637695,1252771.0,0.006750941606310956,-1.1791033752677318,-2.217409233527492,75.09225036101283,77.5574412733125,-1.3405348035303604,-2.397570688472179,-3.6169138526958733,-4.95459879087862,26.43699406927828,0.6753005981445312,1.7033819320223884,2.038391304016116,-0.5236777461400024,4.600460354172235,0.7573567789380604,3.319425829094172,-1.1981063278053483,93.20392430833162,22.815057191145314,1.281034525078059,12,-1.2164669036865234,-2.853839874267578,-4.350140571594238,-5.009252548217773,-1.3968544006347727,4,-0.001891323388221955,5.086992380098204,53.44125747680664,1.3797552929385726,53.66327667236328,1.4745556588410313,52.96022033691406,-0.001891323388221955
6241,2004-12-06,53.700279235839844,54.07955551147461,53.42275619506836,53.65402221679688,937984.0,-0.001891323388221955,-1.5818138195777351,0.09804650861928052,75.23105219550091,77.2032835801377,-1.0375419796384975,-2.068930716521038,-3.4253982796461315,-4.800633871731925,28.51991579702916,0.65679931640625,1.6869494114012014,1.7252557754516573,-0.7366001772381878,4.1871117281415025,0.49432779910673474,2.95618375179658,-0.830826218250138,77.4726295564539,8.967235765867528,1.230927976344922,12,-0.9250717163085938,-2.511566162109375,-4.424145698547363,-4.435710906982422,-0.6197967529296875,0,-0.019121479077595316,-1.1791033752677318,53.80203628540039,5.086992380098204,53.44125747680664,1.3797552929385726,53.66327667236328,-0.019121479077595316
6242,2004-12-07,52.48843765258789,54.02405166625977,52.43293380737305,53.93154525756836,1226286.0,-0.0225667650242527,-1.0476188138497202,-31.197591951184076,61.48035331639019,75.52252588472723,0.3536057298848547,-0.624642897944284,-2.1467652231631718,-3.5416241303929965,30.321957559762524,1.5911178588867259,1.5844222232609937,0.34551410675048544,-1.7266877323442955,2.4177159458452664,-0.6905868127969086,1.3816150262978795,1.5911178588867188,3.3707708987795724,-63.43835193642514,1.0361009195473914,12,0.5642910003662109,-1.2997245788574219,-3.21230411529541,-3.2238693237304688,0.09250640869140625,1,0.004406037445031652,-1.5818138195777351,53.700279235839844,-1.1791033752677318,53.80203628540039,5.086992380098204,53.44125747680664,0.004406037445031652
6243,2004-12-08,52.75670623779297,52.84921264648438,51.92414474487305,52.35892868041992,697461.0,0.005111003436236716,2.1746162657502333,-0.2756395683871616,58.536567376343086,73.28995299210722,0.24932594194035573,-0.7338200209100947,-2.3857974028990796,-3.7599471965257933,30.898318061482144,0.9250679016113352,1.5400824468668333,0.48889827728271484,-1.3980264684492667,2.3758230230146964,-0.4545640955832724,1.432360650148702,1.3228492736816406,38.62658133756203,-28.228710255116468,0.9434623728659903,12,0.24514389038085938,-1.5679931640625,-3.4805727005004883,-3.251619338989258,0.610546112060554,2,0.005435704527321894,-1.0476188138497202,52.48843765258789,-1.5818138195777351,53.700279235839844,-1.1791033752677318,53.80203628540039,0.005435704527321894
6244,2004-12-09,53.62627029418945,53.65402221679688,52.19241333007813,52.56244277954102,1037868.0,0.01648253119664167,1.6115749797222818,2.6744281946775175,61.30499942118228,71.6132221286864,-0.5294441138066119,-1.4619530127224607,-3.2243646180627366,-4.5827169405721975,31.149830568100235,1.46160888671875,1.5147401385788086,1.2210895538330107,-0.6399229462012528,3.082102053867274,0.29058330381587893,2.1515958038501424,0.3977813720703196,78.96989175757662,12.938698515563871,0.9305062500171303,12,-0.624420166015625,-2.160036087036133,-4.350136756896973,-3.908416748046875,0.05550384521484375,3,-0.005520065187986312,2.1746162657502333,52.75670623779297,-1.0476188138497202,52.48843765258789,-1.5818138195777351,53.700279235839844,-0.005520065187986312
6245,2004-12-10,53.10823440551758,53.74653244018555,53.10823440551758,53.72803115844727,634655.0,-0.009660114078976045,-1.0597011250892439,-0.5826101923435612,61.39816752942361,69.3900122983915,0.08773051712582003,-0.8267474101161127,-2.671765656834502,-4.0065395083477995,31.44114301036673,0.6382980346679688,1.4897931878421957,0.6017585754394545,-1.1747038539285128,2.378221004807422,-0.28647263924452915,1.4899897901234382,0.831820983886729,54.9356846032409,-12.698957896214893,0.8882312146839846,12,-0.10638427734375,-1.6420001983642578,-3.8321008682250977,-3.3811302185058594,-0.20351791381835938,4,0.004877171068391473,1.6115749797222818,53.62627029418945,2.1746162657502333,52.75670623779297,-1.0476188138497202,52.48843765258789,0.004877171068391473
6246,2004-12-13,53.50601196289063,53.59851837158203,53.10823440551758,53.10823440551758,688813.0,0.0074899412836011425,-1.4651162790697674,-0.6417870947093766,65.1603580035335,67.91841952261159,-0.18766154880960073,-1.1063928757480497,-3.0344169818630675,-4.334262112773331,31.605921937288645,0.4902839660644531,1.3863754761440532,0.8885278701782298,-0.8436942785201182,2.6207500188765778,0.022416795829052205,1.7546389445274073,0.3534070007324246,75.33034926009768,3.3939044900128863,0.8661110743491748,12,-0.504161834716804,-2.039777755737312,-4.229878425598152,-3.7789077758789134,-0.4347801208496094,0,-0.020573951183065153,-1.0597011250892439,53.10823440551758,1.6115749797222818,53.62627029418945,2.1746162657502333,52.75670623779297,-0.020573951183065153
6247,2004-12-14,53.45050811767578,53.65402221679688,53.1822395324707,53.42275619506836,820155.0,-0.0010373384817643494,1.1702127659574086,0.06976744186046387,62.878785985449646,66.1520258628067,-0.061794953748666615,-0.9187657871869277,-2.9443040798773126,-4.202406539793287,31.79669020897774,0.471782684326179,1.3055982774736776,0.719240570068358,-0.9098754444516004,2.3483565845883163,-0.09531743719162478,1.5337985773283407,0.3314998771972739,83.75623785920021,8.566196412951243,0.8145580072599797,12,-0.4486579895019531,-1.984273910522461,-4.174374580383301,-3.7234039306640625,-0.9343185424804688,1,-0.006922771135327355,-1.4651162790697674,53.50601196289063,-1.0597011250892439,53.10823440551758,1.6115749797222818,53.62627029418945,-0.006922771135327355
6248,2004-12-15,53.487510681152344,53.64477157592773,53.10823440551758,53.45050811767578,1087702.0,0.0006922771135327022,2.052631578947451,1.3333333333333333,57.46527616198952,64.28309003898062,-0.14120065518050495,-0.8077534846828271,-2.949729149810821,-4.152466095368339,31.824152980243202,0.5365371704101491,1.1970628088652404,0.6359842300415011,-0.8272683381018098,2.099236798184812,-0.09564205403015791,1.36761051411316,0.2201827837207091,83.33321060473283,10.157962830174583,0.7316262840716571,12,-0.4856605529785156,-1.8408870697021484,-4.211377143859863,-3.714153289794922,-1.6928749084472656,2,-0.016949127157501076,1.1702127659574086,53.45050811767578,-1.4651162790697674,53.50601196289063,-1.0597011250892439,53.10823440551758,-0.016949127157501076
6249,2004-12-16,52.73820495605469,53.376502990722656,52.35892868041992,53.10823440551758,1538804.0,-0.014008984818238979,1.244896928689549,-10.000103092783505,51.71874114050952,61.6860334589247,0.5564008333802306,0.017491956001343567,-2.193900614164299,-3.3161469234134984,30.633119787994055,1.1285820007324219,1.0898600496640327,-0.16096248626708842,-1.5375375297451157,1.2156125572109389,-0.8492500080061021,0.5273250354719252,0.9158172607421946,27.333183047790804,-44.025554324159096,0.6882875217390139,12,0.2636451721191406,-0.5226650238037109,-3.316372871398926,-2.9648475646972656,-0.10175704956054688,3,0.011927736151107204,2.052631578947451,53.487510681152344,1.1702127659574086,53.45050811767578,-1.4651162790697674,53.50601196289063,0.011927736151107204
6250,2004-12-17,52.91396713256836,53.0157241821289,52.47918701171875,52.72895431518555,1381086.0,0.00333272959631703,1.7619047619048263,-0.49999484541396483,52.60734877060895,59.1722886339367,0.26978960843261746,-0.11153122545572103,-2.3356141774919053,-3.418056336370171,29.37772168206768,0.5365371704101491,0.9225302265501085,-0.01850280761718892,-1.3605331259113242,1.3235275106769464,-0.6895179667642566,0.6525123515298787,0.7308044433593679,42.85701662145301,-26.741408356721493,0.6710151591470684,12,0.060131072998046875,-0.5781669616699219,-3.209989547729492,-3.1406097412109375,0.6845512390136719,4,0.014510478961297757,1.244896928689549,52.73820495605469,2.052631578947451,53.487510681152344,1.1702127659574086,53.45050811767578,0.014510478961297757
6251,2004-12-20,53.72803115844727,54.07030487060547,52.94172286987305,52.94172286987305,999601.0,0.01538467194945703,-1.8705840117209862,4.250020618556739,55.920138122928265,58.55448694577426,-0.6033751647396741,-0.8089712839031264,-3.0962230991125423,-4.184541138067523,29.131195590846747,1.1563377380371094,0.8105112538412698,0.6951911926269574,-0.562864606306988,1.9532469915609028,0.06616329315998115,1.3242190920939336,-1.8038864135742259,80.0000891609292,12.817531402930882,0.6290278994669742,12,-0.7308063507080149,-1.3413524627685618,-4.0240535736084055,-3.954673767089851,-0.3515281677246165,0,-0.015323745333605254,1.7619047619048263,52.91396713256836,1.244896928689549,52.73820495605469,2.052631578947451,53.487510681152344,-0.015323745333605254
6252,2004-12-21,54.20906448364258,54.30157470703125,53.50601196289063,54.1905632019043,722324.0,0.008953116554312412,6.817963712700485,0.023529297614080496,54.35743814615408,58.090139253531035,-0.9104095553436977,-1.1416213699120732,-3.523073970940821,-4.6117608929102545,29.184964458732697,0.7955627441406179,0.6674607160723696,1.0448646545410156,-0.12050583506249524,2.2102351441445265,0.46217940973926375,1.6275498993427675,-2.241996536254881,95.2379269243382,29.987265938182944,0.5826852448017554,12,-0.9620704650878906,-1.6651229858398438,-4.426456451416016,-4.435707092285156,-0.3977775573730469,1,-0.020989711821071788,-1.8705840117209862,53.72803115844727,1.7619047619048263,52.91396713256836,1.244896928689549,52.73820495605469,-0.020989711821071788
6253,2004-12-22,54.45883560180664,54.74560546875,54.11655807495117,54.30157470703125,1606258.0,0.004607552639825263,-1.3859448588191887,8.5,58.088256697359846,57.73272339532855,-0.9983269973241207,-1.2523280840313475,-3.687504875558588,-4.80970777954019,29.00054996643393,0.6290473937988281,0.5310168932094541,1.1655885696411161,0.02870928113384963,2.3024678581483826,0.5971489253874793,1.734028213894753,-2.3983873840331995,87.98455373825426,23.5960891247845,0.5684396442536346,12,-0.9065685272216797,-1.5911216735839844,-4.537467002868652,-4.685478210449219,0.0370025634765625,2,-0.0356718245100871,6.817963712700485,54.20906448364258,-1.8705840117209862,53.72803115844727,1.7619047619048263,52.91396713256836,-0.0356718245100871
6254,2004-12-23,54.29232025146485,54.56984329223633,53.97779846191406,54.20906448364258,605901.0,-0.003057636993183621,-1.1695055041062379,0.5294117647059275,54.02122417921977,56.91306302308367,-0.8128796995667997,-1.0116368667317133,-3.4200188454643907,-4.588560806581263,28.34694487848871,0.5920448303222656,0.552245256239928,0.9190547943115277,-0.26397265747623067,2.102082246099286,0.32754106841764496,1.5105685202054104,-2.070762598632818,79.99993267444084,18.460966660431303,0.5915137258938804,12,-0.7400531768798899,-1.3737258911132884,-4.306197166442878,-4.518962860107429,0.6197967529296804,3,-0.04600437902066601,-1.3859448588191887,54.45883560180664,6.817963712700485,54.20906448364258,-1.8705840117209862,53.72803115844727,-0.04600437902066601
6255,2004-12-27,53.80203628540039,54.52359008789063,53.42275619506836,54.52359008789063,623197.0,-0.009030447838545452,2.051287066946473,-8.666712485680904,50.78458974559585,55.31575543886838,-0.23895933076115483,-0.44431882182043125,-2.835063538356245,-4.0548040066432804,27.207823120481876,1.1008338928222727,0.5763001452796175,0.36540355682372905,-0.7630056738858997,1.4938127875333578,-0.19880105853108887,0.929608172178547,-1.4290357636132782,47.692317452529934,-11.342414793417113,0.5642046153548157,12,-0.2497692108154297,-0.8094367980957031,-3.251620292663574,-3.4736366271972656,1.1840858459472656,0,-0.021664391524574,-1.1695055041062379,54.29232025146485,-1.3859448588191887,54.45883560180664,6.817963712700485,54.20906448364258,-0.021664391524574
6256,2004-12-28,54.33857345581055,54.33857345581055,53.93154525756836,54.0333023071289,286465.0,0.009972432410625176,1.6666666666666667,-0.42307468636169554,65.92356980667219,55.65406475233755,-0.7207751979543815,-0.8894890080122906,-3.2940919085016205,-4.52997942231525,26.750803819109837,0.5365371704101562,0.5259197183070228,0.8149843215942383,-0.3098170539977545,1.939785697186231,0.25258363379823834,1.3773850093902382,-1.823216637205661,69.23065831932337,3.0244874063894827,0.5624006877959965,12,-0.7863063812255859,-1.3459739685058594,-3.7881574630737305,-4.010173797607422,0.11101150512695312,1,-0.0136193322195024,2.051287066946473,53.80203628540039,-1.1695055041062379,54.29232025146485,-1.3859448588191887,54.45883560180664,-0.0136193322195024
6257,2004-12-29,54.25531768798828,54.33857345581055,53.996299743652344,54.32932662963867,456831.0,-0.0015321669769260415,6.400305167223391,-0.2424367385192071,63.322382030458336,56.30485429327853,-0.5714450654038785,-0.7422906239742559,-3.1288197145803593,-4.365134945659079,26.158244072709692,0.3422737121582031,0.5136488029203434,0.6669736862182631,-0.47031529304949515,1.8042626654860214,0.09832919658438044,1.2356181758521458,-1.6061459503746889,62.93698832390845,-6.478656812012645,0.5686444896338793,12,-0.7030506134033203,-1.2627182006835938,-3.6147069931030273,-3.9269180297851562,0.3237762451171875,2,-0.016197761523018217,1.6666666666666667,54.33857345581055,2.051287066946473,53.80203628540039,-1.1695055041062379,54.29232025146485,-0.016197761523018217
6258,2004-12-30,53.885292053222656,54.25531768798828,53.74653244018555,54.21831512451172,385701.0,-0.006820080510698934,1.5,4.499768053193135,52.527103624609666,56.39467234706743,-0.15540250573690173,-0.3739520525450786,-2.6450907954038883,-3.921638470880552,24.866614504717667,0.5087852478027344,0.4308634536222513,0.2858472824096694,-0.8588313215202419,1.4305258863395807,-0.2864920195552898,0.8581865843746286,-1.1103342917408767,40.32264501067502,-26.732574227436714,0.572339301964957,12,-0.27289581298828125,-0.7770595550537109,-2.9602231979370117,-3.5568923950195312,1.5263633728027344,3,-0.001373382682607116,6.400305167223391,54.25531768798828,1.6666666666666667,54.33857345581055,2.051287066946473,53.80203628540039,-0.001373382682607116
6259,2004-12-31,53.62627029418945,54.05180358886719,53.56151580810547,53.93154525756836,409915.0,-0.00480691018204682,-1.2553169088229101,0.9166781214203895,55.32316887694463,56.69643013666028,0.27137717206445444,-0.10578243667319498,-2.2727330705873214,-3.598325503594623,23.412066603932086,0.49028778076171875,0.3663944055520858,0.01757488250732564,-1.124708901616259,1.1598586666309103,-0.5535670095544702,0.5887167745691215,-0.7330736702715797,18.487266829996727,-48.031371730165475,0.5711418920617928,12,0.2173938751220703,-0.2913951873779297,-2.641071319580078,-3.297870635986328,1.7946357727050781,4,0.016215333759431072,1.5,53.885292053222656,6.400305167223391,54.25531768798828,1.6666666666666667,54.33857345581055,0.016215333759431072
6260,2005-01-03,53.700279235839844,54.11655807495117,53.16373825073242,53.885292053222656,892906.0,0.0013800874318572465,1.9428689248895434,0.6060530327643516,52.13852229226604,56.27625059992004,0.3583172335561713,-0.19795488580682274,-2.23915595690179,-3.60179039810437,21.486212316582236,0.95281982421875,0.34895362117205764,0.09667167663574361,-1.0428893963015042,1.2362327495729915,-0.47310885983288387,0.6664522131043711,-0.6959380812320433,45.66946775073382,-18.919334819293674,0.5697805364686241,1,0.2543926239013672,-0.3654041290283203,-2.648013114929199,-3.330251693725586,1.2673454284667969,0,0.022566693987428943,-1.2553169088229101,53.62627029418945,1.5,53.885292053222656,6.400305167223391,54.25531768798828,0.022566693987428943
6261,2005-01-04,52.6734504699707,53.8945426940918,52.61794662475586,53.61701965332031,1456972.0,-0.019121479077595316,-1.4210583430698387,5.100020618556701,42.95302942139017,55.009094074946276,1.3631744661235956,0.7884250995900146,-1.1177352200037092,-2.5039118191928154,19.385692122030356,1.2765960693359375,0.4034649869165463,-0.8788156509399414,-2.0902936753206447,0.3326623734407619,-1.4845546631302966,-0.2730766387495862,2.072154998779297,3.2257921481336966,-56.5037718311226,0.6057390121903519,1,1.0083255767822266,0.6614246368408203,-1.4731721878051758,-2.178537368774414,2.7567062377929688,1,0.043905831889547775,1.9428689248895434,53.700279235839844,-1.2553169088229101,53.62627029418945,1.5,53.885292053222656,0.043905831889547775
6262,2005-01-05,52.719703674316406,54.44033432006836,52.65494918823242,53.228492736816406,1357628.0,0.0008781122924930163,-4.5942053237392875,0.5392175491508019,43.04858489197601,53.33801942990363,1.2107626398120246,0.8014783275694057,-1.0630318269180918,-2.466160662683258,18.64736905753615,1.7853851318359375,0.4453396398135965,-0.8441257476806641,-2.0166381456150972,0.3283866502537691,-1.4303819466478842,-0.2578695487134439,1.983348617553709,5.583721280728783,-49.046767527786955,0.5862561989672177,1,0.8741912841796875,0.6151714324951172,-1.4685468673706055,-2.224790573120117,3.4320068359375,2,0.03281280367787498,-1.4210583430698387,52.6734504699707,1.9428689248895434,53.700279235839844,-1.2553169088229101,53.62627029418945,0.03281280367787498
6263,2005-01-06,53.04347610473633,53.32099914550781,52.77520751953125,52.77520751953125,787509.0,0.006141393214576407,-3.0689939566299325,-0.5272687739923224,52.99453742488866,53.223943123866846,0.7432708232541074,0.5273279081277025,-1.3101245000694917,-2.7327346369337135,18.536097346244667,0.6012954711914062,0.40767293383122905,-0.5346918106079102,-1.6721347579981938,0.6027511367823735,-1.103413284303052,0.034029663087231654,1.617874073791505,23.350107173956726,-33.29851013455183,0.5687214736951427,1,0.5272922515869141,0.2913990020751953,-1.7437524795532156,-2.5254364013671804,2.9232215881347656,3,0.02895017335095096,-4.5942053237392875,52.719703674316406,-1.4210583430698387,52.6734504699707,1.9428689248895434,53.700279235839844,0.02895017335095096
6264,2005-01-07,53.33024978637695,53.83903884887695,52.96022033691406,53.135986328125,1070082.0,0.00540638929987125,-2.220321924558105,0.7241379310344828,53.99645787982574,53.5808173610035,0.3415985789356881,0.2289799434587536,-1.5150068972894957,-2.9511991549900927,17.933938602640474,0.8788185119628906,0.3505070516692044,-0.23311710357666016,-1.3756172549957668,0.9093830478424465,-0.804367179286217,0.3381329721328967,1.2902323210754432,39.086258289235715,-18.509355473636994,0.5712500757095541,1,0.19889068603515625,0.0046253204345703125,-1.632746696472168,-2.4514331817626953,2.6179466247558594,4,0.03902861224137988,-3.0689939566299325,53.04347610473633,-4.5942053237392875,52.719703674316406,-1.4210583430698387,52.6734504699707,0.03902861224137988
6265,2005-01-10,53.36725234985352,53.77428436279297,52.9232177734375,53.14523696899414,970306.0,0.0006938381804846294,-1.5555491918763817,1.1428571428571794,45.92900027720816,51.359198524396376,0.26422180620864566,0.22385444194203785,-1.447422380759555,-2.9343454208582145,17.20602450084589,0.8510665893554688,0.23827087695524085,-0.20906543731688743,-1.3356034176741858,0.9174725430404109,-0.7723344274955366,0.35420355286176175,1.2131790479449407,41.1167023913193,-13.08123933760514,0.5632689901786505,1,0.16188812255858664,-0.03237724304199929,-1.6697492599487376,-2.488435745239265,2.645698547363274,0,0.038481533648727195,-2.220321924558105,53.33024978637695,-3.0689939566299325,53.04347610473633,-4.5942053237392875,52.719703674316406,0.038481533648727195
6266,2005-01-11,52.40518188476562,53.42275619506836,52.40518188476562,53.376502990722656,667301.0,-0.018027356154312946,-1.0952377212067737,-4.375017182130476,31.638454495399884,47.8387621316121,1.031693008609281,1.1586283913160003,-0.3918753695120287,-1.9222846403439817,16.1936137648482,1.0175743103027415,0.1371382396851928,-1.1160943984985394,-2.3586886457400453,0.1264998487429665,-1.737391522119296,-0.4947972748777829,2.1359998175719923,0.0,-46.982245054868784,0.6212971236207538,1,1.0175762176513743,0.9296932220459055,-0.638298988342278,-1.4569854736328054,3.145233154296882,1,0.04889674431768243,-1.5555491918763817,53.36725234985352,-2.220321924558105,53.33024978637695,-3.0689939566299325,53.04347610473633,0.04889674431768243
6267,2005-01-12,53.080482482910156,53.10823440551758,52.09990692138672,52.71045303344727,1379464.0,0.012886141672582507,3.7391238088407994,-0.38095481215585775,37.088390568261396,46.12334956979563,0.19245525505449024,0.4787297622705964,-0.9525925483245246,-2.5527615456869555,15.118496740235878,1.0083274841308594,0.1052544672414939,-0.4222925186157198,-1.6802471904808343,0.8356621532493946,-1.0512698545482806,0.20668481731684096,1.3752592267245731,56.383046393640754,13.984730586115376,0.6289773359325578,1,0.1896381378173828,0.2543926239013672,-1.0985221862792969,-2.0582809448242188,3.2469940185546946,2,0.04426625597478351,-1.0952377212067737,52.40518188476562,-1.5555491918763817,53.36725234985352,-2.220321924558105,53.33024978637695,0.04426625597478351
6268,2005-01-13,52.5809440612793,53.25624465942383,52.3311767578125,52.84921264648438,603522.0,-0.009410962339908902,-1.4096484908706992,-0.7249925258502821,34.910291261613466,43.85525205698106,0.5448066494545358,0.9558764151841856,-0.3273000754849278,-2.0117354019756704,14.028827623810203,0.9250679016113281,-0.09728617484405788,-0.8765026092529311,-2.200379167683977,0.44737394917811457,-1.5384408884684575,-0.21456433003740472,1.7334475610605509,27.659611803388,-9.56999167755571,0.6619382792155236,1,0.6891765594482422,0.7539310455322266,-0.4602231979370117,-1.5587425231933594,2.9324684143066406,3,0.06790989611774823,3.7391238088407994,53.080482482910156,-1.0952377212067737,52.40518188476562,-1.5555491918763817,53.36725234985352,0.06790989611774823
6269,2005-01-14,53.36725234985352,53.39500427246094,52.61794662475586,52.61794662475586,686759.0,0.014954244405688932,-1.0740736969647602,-2.7931176679700913,46.35657814483934,43.212813818378095,-0.31526019044141407,0.2309521467719975,-0.999684181703266,-2.7500853689967784,13.957544527942778,0.8140602111816406,-0.26776819430898513,-0.1216466903686424,-1.4027748744956199,1.159481493758335,-0.7622107824321347,0.5189174016948499,0.8142701904291343,75.6905460576682,38.1409527742901,0.6405640920634902,1,-0.09713172912598367,0.055503845214836645,-1.2719707489013743,-2.3450508117675852,3.274745941162095,4,0.04870862239593454,-1.4096484908706992,52.5809440612793,3.7391238088407994,53.080482482910156,-1.0952377212067737,52.40518188476562,0.04870862239593454
6270,2005-01-18,53.6817741394043,53.6817741394043,52.71045303344727,52.96022033691406,745025.0,0.005893535374257297,1.6923040322282001,0.9629631515176107,44.28341481100768,43.36063441722448,-0.7070352903469228,-0.024346377687791687,-1.2047158984403836,-3.0143330257793792,14.012229299881254,0.9713211059570241,-0.33615369247237226,0.15448474884033203,-1.0998385109498159,1.40880800863048,-0.4726768810547455,0.7816463787354095,0.374851463744605,100.0,63.712543212121666,0.6271616298950741,1,-0.4116535186767578,-0.2590179443359375,-1.4477319717407227,-2.6595726013183594,3.8575401306152344,1,0.04221958584757135,-1.0740736969647602,53.36725234985352,-1.4096484908706992,52.5809440612793,3.7391238088407994,53.080482482910156,0.04221958584757135
6271,2005-01-19,52.90471649169922,53.65402221679688,52.85846328735352,53.41350555419922,666328.0,-0.014475260182108873,-1.6461497468692339,-0.7051297640509434,39.51149714719079,42.9676246678039,0.1187669477938158,0.7250412834417546,-0.32583487185384286,-2.195145182733093,13.042477884975007,0.8233108520507741,-0.42692378367281947,-0.5814071655273452,-1.8617615486444379,0.6989472175897475,-1.221584357085888,0.05877002603119763,1.0345059905439555,50.877188751727246,17.218779721085014,0.6401771915585446,1,0.06475639343261719,0.5180397033691406,-0.6706743240356445,-1.8825149536132812,5.559669494628913,2,0.05875155584673175,1.6923040322282001,53.6817741394043,-1.0740736969647602,53.36725234985352,-1.4096484908706992,52.5809440612793,0.05875155584673175
6272,2005-01-20,53.07123184204102,53.376502990722656,52.39593124389648,52.8769645690918,834748.0,0.003147457568701384,1.4367795389049167,-0.3818228166986704,43.471823432923856,41.90954533536337,0.008224672825562607,0.4942522306917212,-0.37545834997249017,-2.3108967334624495,11.705196857433911,0.980571746826179,-0.50693081628269,-0.3580001831054602,-1.603748195052951,0.8877478288420306,-0.9808741890792092,0.26487382286828876,0.757631706550761,54.79464822864555,21.071281314167003,0.6228740059737469,1,-0.10175895690918679,0.35152435302733664,-0.8371896743774485,-2.0490303039550852,4.85661315917968,3,0.046714257630205536,-1.6461497468692339,52.90471649169922,1.6923040322282001,53.6817741394043,-1.0740736969647602,53.36725234985352,0.046714257630205536
6273,2005-01-21,52.51618957519531,53.21924209594727,52.41443252563477,52.978721618652344,709028.0,-0.01045843948935865,-1.416678121420441,-2.3809056277735454,41.50144182946758,40.521210218656904,0.5370859135606949,0.9447309825274175,0.2560530691545324,-1.7039624203571435,9.930617948393335,0.8048095703125,-0.46577813133333734,-0.8159101486206026,-2.0260721934588304,0.39425189621762513,-1.4209911710397165,-0.21082912620148875,1.2089365757641701,9.352490239590386,-25.211791794599073,0.6050810224191142,1,0.42090606689453125,0.9065666198730469,-0.2821474075317383,-1.493988037109375,6.10545730590821,4,0.07257356173589757,1.4367795389049167,53.07123184204102,-1.6461497468692339,52.90471649169922,1.6923040322282001,53.6817741394043,0.07257356173589757
6274,2005-01-24,51.79463577270508,52.81221008300781,51.79463577270508,52.59019470214844,577578.0,-0.013739645018553293,-1.558136858610124,1.7200082474226803,36.72680200083864,39.49874374350473,1.1375287754648227,1.5489876936756417,1.0272871751484018,-0.9390599242072639,8.549892599200046,1.0175743103027344,-0.4446828447487903,-1.4125797271728544,-2.717323168912145,-0.10783628543356372,-2.0649514480424997,-0.7602080063032091,1.8329772244800395,0.0,-31.789763892081794,0.6523717208696438,1,0.9435691833496094,1.475484848022461,0.5296010971069336,-0.7724342346191406,6.530986785888672,0,0.07179849124145399,-1.416678121420441,52.51618957519531,1.4367795389049167,53.07123184204102,-1.6461497468692339,52.90471649169922,0.07179849124145399
6275,2005-01-25,52.63644790649414,52.94172286987305,52.08140563964844,52.210914611816406,803940.0,0.016252882585819473,-1.513521797036517,-0.5348859511582299,49.735451178469546,41.5095211527347,0.202438932581245,0.6486309264370078,0.2394005811953832,-1.7527194890021462,7.806521028818521,1.1470870971679688,-0.4956229805135237,-0.5124881744384737,-1.8094662367399152,0.7844898878629678,-1.160977205589198,0.1360008567122506,0.8445269127325759,45.27365123392819,9.462987055938456,0.6484890311507214,1,0.10175704956054688,0.6336727142333984,-0.02775287628173828,-1.6142463684082031,6.6512489318847585,1,0.07609841742431267,-1.558136858610124,51.79463577270508,-1.416678121420441,52.51618957519531,1.4367795389049167,53.07123184204102,0.07609841742431267
6276,2005-01-26,53.59851837158203,53.93154525756836,53.27474594116211,53.51526260375977,1604204.0,0.01827764796737341,-1.3278823728240663,0.1956504199872537,55.55555019663484,43.561427778109525,-0.6398414129424239,-0.3918138483199485,-0.6630140448527371,-2.6953801722392186,6.948069672664145,1.2950973510742188,-0.5551476646284925,0.4865850448608384,-0.7054698393319612,1.678639929053638,-0.10944239723556137,1.0826124869572382,-1.8038825988769531,84.41548936230984,42.93145005168943,0.5960274420963992,1,-0.7354278564453125,-0.3283977508544922,-0.9435691833496094,-2.5763168334960938,6.660499572753906,2,0.07352434392154605,-1.513521797036517,52.63644790649414,-1.558136858610124,51.79463577270508,-1.416678121420441,52.51618957519531,0.07352434392154605
6277,2005-01-27,53.376502990722656,53.66327667236328,53.15448760986328,53.56151580810547,1003925.0,-0.004142192500923403,1.61901582688607,-2.222222222222412,52.13271438908569,45.475030347828664,-0.41506855416356103,-0.2519293596889298,-0.37911403174067715,-2.4572645615769986,5.985688580345888,0.5087890625,-0.5779505670516656,0.3085103988647475,-0.7649766950513026,1.3819974927807976,-0.228233148093274,0.845253945822769,-1.5391290283203105,74.02593461364066,28.998558075342125,0.5367435469580248,1,-0.5134124755859375,-0.10638236999511719,-0.6845512390136719,-2.3543014526367188,6.364479064941406,3,0.09532065067076045,-1.3278823728240663,53.59851837158203,-1.513521797036517,52.63644790649414,-1.558136858610124,51.79463577270508,0.09532065067076045
6278,2005-01-28,53.81128692626953,53.91304397583008,53.21924209594727,53.79278564453125,1164129.0,0.008145605485290863,5.250034364261104,-0.1,53.02326384277042,46.215773203154335,-0.7341818842055403,-0.7299676680992633,-0.7427029663543436,-2.874585924460348,5.444837168521324,0.6938018798828054,-0.4243980462778083,0.7469945907592788,-0.3150801701042809,1.8090693516228384,0.21595721032750248,1.278031971191055,-1.9320295379638637,94.37232451113753,46.586091735294175,0.5310373804317791,1,-0.9481964111328125,-0.5411663055419922,-0.9158191680908203,-2.6780757904052734,6.216464996337891,4,0.07649990011559371,1.61901582688607,53.376502990722656,-1.3278823728240663,53.59851837158203,-1.513521797036517,52.63644790649414,0.07649990011559371
6279,2005-01-31,54.4958381652832,54.56984329223633,53.8945426940918,54.16281127929688,1078514.0,0.01272133186391966,1.807685902570162,18.000206185566626,56.55914922523408,47.57974369362393,-1.3877437164009763,-1.4187741194249242,-1.3693017242296577,-3.520678089481379,5.400105806576178,0.7585563659667969,-0.32166334815089215,1.3880674362182646,0.16946512109798562,2.6066697513385435,0.7787662786581251,1.997368593778404,-2.57553501959228,97.02604054089271,46.39696170156792,0.609301157560141,1,-1.3135986328125,-1.3135986328125,-1.2858476638793945,-3.1406116485595703,5.5134124755859375,0,0.07570869363100607,5.250034364261104,53.81128692626953,1.61901582688607,53.376502990722656,-1.3278823728240663,53.59851837158203,0.07570869363100607
6280,2005-02-01,54.91211700439453,55.22664260864258,54.37557983398438,54.4958381652832,1252663.0,0.00763872716020586,-1.5915609118629646,1.2499856817218855,65.55682122691846,50.47366859137145,-1.8004851275618066,-1.8336208297000027,-1.7365071026246284,-3.893323467606791,6.1270020333582105,0.851062774658196,-0.13953679021032883,1.7437543869018555,0.3011776190232922,3.1863311547804187,1.0224660029625738,2.465042770841137,-2.8858322528417943,84.82132830636061,26.640117403753905,0.7212883839392814,2,-1.4014778137207031,-1.4014778137207031,-1.6766862869262695,-3.5568904876708984,4.384830474853516,1,0.06216306601193389,1.807685902570162,54.4958381652832,5.250034364261104,53.81128692626953,1.61901582688607,53.376502990722656,0.06216306601193389
6281,2005-02-02,54.986122131347656,55.27289581298828,54.84736251831055,55.04162979125977,1164345.0,0.001347701217696784,-1.5555491918763817,-0.13334249713632865,62.77914210870987,52.618926222014345,-1.7301359448238145,-1.8187300748263553,-1.7425684128309058,-3.9179474511157224,6.807086353283603,0.4255332946777344,-0.08302636274495967,1.7021259307861314,0.06848158186699749,3.3357702797052653,0.8853037563265644,2.5189481052456983,-2.7678159083695277,86.46277515270255,26.895222247999328,0.8168221744595677,2,-1.4523563385009766,-1.4523563385009766,-1.713688850402832,-3.6308956146240234,3.9315452575683665,2,0.07823018864207021,-1.5915609118629646,54.91211700439453,1.807685902570162,54.4958381652832,5.250034364261104,53.81128692626953,0.07823018864207021
6282,2005-02-03,54.4495849609375,54.99537658691406,54.34782409667969,54.99537658691406,966198.0,-0.009757683386519056,1.3728927283401828,9.832726273107118,62.46915503505391,54.94867213374616,-1.0923949101175623,-1.207878166329806,-1.138447735719467,-3.322388058943204,7.3738389802099675,0.647552490234375,-0.04570911069811956,1.079094696044919,-0.6109577770699062,2.7691471691597442,0.23406845948750998,1.924120932602328,-1.9869115707585578,59.90994756228706,-3.5411604899788216,0.845026236557412,2,-0.9158191680908203,-0.9158191680908203,-1.1771516799926758,-3.094358444213867,4.958370208740227,3,0.10669379734604334,-1.5555491918763817,54.986122131347656,-1.5915609118629646,54.91211700439453,1.807685902570162,54.4958381652832,0.10669379734604334
6283,2005-02-04,54.57909393310547,54.81961059570313,54.26456832885742,54.26456832885742,1878454.0,0.0023785116500130155,-2.529393215364322,-0.5762741480052559,58.86334505712062,57.4082880288886,-1.0040994801130125,-1.282181939752121,-1.2070180788628875,-3.3950674683458857,7.928903708193988,0.5550422668457102,0.10262989381118359,1.1318227767944364,-0.6335276985665672,2.89717325215544,0.2491475391139346,2.0144980144749383,-1.8916027491017786,49.66443138763502,-11.732911497631264,0.8826752376805035,2,-0.9019432067871094,-1.045328140258789,-1.3066606521606445,-3.223867416381836,4.153560638427734,4,0.09457628829245923,1.3728927283401828,54.4495849609375,-1.5555491918763817,54.986122131347656,-1.5915609118629646,54.91211700439453,0.09457628829245923
6284,2005-02-07,55.41165542602539,55.48566055297852,54.36632537841797,54.48658752441406,782968.0,0.015254219755651333,1.0862136999157341,2.9411529271931207,61.76102919055294,58.744463363564535,-1.4188358935129273,-2.056238977501195,-1.9939536918073344,-4.1616884901261955,8.142466344798185,1.119335174560554,0.23775409199070907,1.860313987731935,-0.10954815092889447,3.8301761263927645,0.8753829184015203,2.8452450570623498,-2.517331871702936,93.93943180611124,35.879074579492084,0.9849310693304151,2,-1.0915813446044922,-1.7715072631835938,-2.0513410568237305,-4.056428909301758,2.821460723876953,0,0.08330551507786166,-2.529393215364322,54.57909393310547,1.3728927283401828,54.4495849609375,-1.5555491918763817,54.986122131347656,0.08330551507786166
6285,2005-02-08,55.42090606689453,55.5041618347168,54.85661315917969,55.18038940429688,656924.0,0.00016694395426419817,2.181836925960637,0.25999892783946515,69.1011509271357,60.24953011139797,-1.108103097167266,-2.006627250778969,-1.9514604883210325,-4.1208186002094465,8.425687970280075,0.6475486755371094,0.4497663610545999,1.7668819427490234,-0.3696279236537521,3.903391809151799,0.6986270095476357,2.835136875950411,-2.267448812706469,93.28362342746006,32.89714116355564,1.0682549332013895,2,-1.0915813446044922,-1.7715072631835938,-1.8316364288330078,-4.065679550170898,3.256244659423828,1,0.08279086178122652,1.0862136999157341,55.41165542602539,-2.529393215364322,54.57909393310547,1.3728927283401828,54.4495849609375,0.08279086178122652
6286,2005-02-09,54.96762466430664,55.5041618347168,54.81035995483398,55.42090606689453,639303.0,-0.00817888834297964,1.2388182797353668,-1.8846153846154403,63.79545361203513,61.54539002505902,-0.49192120643096615,-1.4245694882399675,-1.4527231149123025,-3.620725354329217,9.40064333557772,0.6938018798828196,0.7798458230578689,1.1854784011840849,-0.9430168535219821,3.313973655890152,0.12123077383105141,2.2497260285371183,-1.5320828604551338,56.716684310298135,-4.196312735945746,1.0642476273530341,2,-0.6059226989746094,-1.3182258605957031,-1.3228511810302734,-3.612398147583008,3.5707664489746094,2,0.07876132253087276,2.181836925960637,55.42090606689453,1.0862136999157341,55.41165542602539,-2.529393215364322,54.57909393310547,0.07876132253087276
6287,2005-02-10,55.43015670776367,55.5041618347168,54.81961059570313,55.04162979125977,678976.0,0.008414626724035479,1.5517383576252846,-0.8571428571428414,71.48707955023006,63.59692510366564,-0.7068389235900128,-1.7940247178998163,-1.875117956931824,-4.037564194544196,10.310940727575085,0.6845512390136648,0.9686116558750371,1.530526733398439,-0.692197775479535,3.753251242276413,0.41916447895945197,2.641888987837426,-1.746380500208332,94.0298874910756,25.49622797665171,1.1113622544389863,2,-0.730804443359375,-1.7807579040527344,-1.9218311309814453,-4.074930191040039,3.237743377685547,3,0.06291720767702391,1.2388182797353668,54.96762466430664,2.181836925960637,55.42090606689453,1.0862136999157341,55.41165542602539,0.06291720767702391
6288,2005-02-11,56.151710510253906,56.33672332763672,55.2081413269043,55.43015670776367,978305.0,0.01301735093938805,1.0677963732434974,1.8571526755032248,82.12830043470409,66.43794190471786,-1.1862359466866863,-2.3550964547523563,-2.569987572282841,-4.708912813565796,11.748794989991403,1.1285820007324219,1.0639215339172878,2.073542213439943,-0.2733621620858244,4.42044658896571,0.9000900256770592,3.2469944012028265,-2.2494880274391917,90.61038317380665,12.85381935509858,1.1734521877628825,2,-0.8510646820068359,-2.086030960083008,-2.6873254776000977,-4.796483993530273,2.3311767578125,4,0.05799012407340998,1.5517383576252846,55.43015670776367,1.2388182797353668,54.96762466430664,2.181836925960637,55.42090606689453,0.05799012407340998
6289,2005-02-14,55.966697692871094,56.151710510253906,55.62442016601562,55.92044448852539,561580.0,-0.003294874113390134,1.5333516609393238,0.06410222520631664,77.1904033687253,67.7305621426964,-0.8612052070627243,-2.0715647873566567,-2.3527328254207447,-4.4649553987857615,13.194167251854495,0.5272903442382884,1.2215890599371235,1.7585571289062472,-0.7074687254810996,4.224582983293594,0.5255442017125773,2.991570056099917,-1.7236450917813002,75.75769693122444,-5.855432559085088,1.2330129271936718,2,-0.6660518646240234,-1.9010181427001953,-2.513875961303711,-4.611471176147461,2.6827011108398438,0,0.04942147728352442,1.0677963732434974,56.151710510253906,1.5517383576252846,55.43015670776367,1.2388182797353668,54.96762466430664,0.04942147728352442
6290,2005-02-15,55.94819641113281,56.42923355102539,55.65217590332031,55.92044448852539,795616.0,-0.0003305766196857185,-1.7541118810207876,0.6,72.67865190382355,68.83050767548681,-0.7602263548846295,-1.975866641158106,-2.3131706007379194,-4.367816738077053,14.433275268039653,0.7770576477050781,1.354291204659944,1.626734733581543,-0.9435405306686278,4.197009997831714,0.3415971014564576,2.9118723657066283,-1.4120299083264527,70.28568870205348,-10.519679406770052,1.285137632125086,2,-0.6012954711914062,-1.8362617492675781,-2.516188621520996,-4.59296989440918,3.024974822998047,1,0.0408399177335208,1.5333516609393238,55.966697692871094,1.0677963732434974,56.151710510253906,1.5517383576252846,55.43015670776367,0.0408399177335208
6291,2005-02-16,56.0129508972168,56.17946243286133,55.48566055297852,55.642921447753906,782644.0,0.0011574007785368767,-1.0270268764175392,13.333470790378007,76.24316608937414,70.36095334818906,-0.7420410952883714,-1.892868855679282,-2.352397024336689,-4.3602920440054405,15.631705979764499,0.6938018798828054,1.4094287572098594,1.5360774993896484,-1.0493435185168707,4.121498517296168,0.24336699043639243,2.8287880083429044,-1.1738936666953919,74.13787791531273,-7.214191174795715,1.2927105089532585,2,-0.6660499572753906,-1.9010162353515625,-2.5809431076049805,-4.657724380493164,2.654949188232422,2,0.04756399701187575,-1.7541118810207876,55.94819641113281,1.5333516609393238,55.966697692871094,1.0677963732434974,56.151710510253906,0.04756399701187575
6292,2005-02-17,55.5504150390625,56.25346755981445,55.5504150390625,55.966697692871094,730216.0,-0.008257659179625176,-2.377765152209373,-1.1249987113534912,67.21614073142032,71.28904175644458,-0.11949737374231262,-1.3018206616662553,-1.8301142240871116,-3.8327502655410157,17.255473167366915,0.7030525207519531,1.3414945248558965,0.9495824813842759,-1.589387668109616,3.488552630878168,-0.31990259336267,2.219067556131222,-0.456929597260455,28.030127896732914,-49.54032688886644,1.269485074746947,2,-0.1526355743408203,-1.4384803771972656,-2.171598434448242,-4.195188522338867,2.1276626586914062,3,0.05378854635231134,-1.0270268764175392,56.0129508972168,-1.7541118810207876,55.94819641113281,1.5333516609393238,55.966697692871094,0.05378854635231134
6293,2005-02-18,56.32747650146485,56.54024124145508,55.66142654418945,55.73543167114258,667950.0,0.01398840066011986,-1.374998067020273,-1.4222183530964376,67.80580061632944,71.9606830259753,-0.6956214414925128,-1.874833643336416,-2.545815791275082,-4.5604539985686685,19.06311960922178,0.9898262023925781,1.3260999243658915,1.5360795974731545,-0.9146784930854608,3.9868376880317697,0.3107005521938433,2.7614586427524657,-1.0202713621870672,79.82470736330411,4.520471078009862,1.2253790452793085,2,-0.6521759033203196,-2.1600379943847727,-3.0249786376953196,-4.805738449096687,1.683624267578118,4,0.041550300658746986,-2.377765152209373,55.5504150390625,-1.0270268764175392,56.0129508972168,-1.7541118810207876,55.94819641113281,0.041550300658746986
6294,2005-02-22,55.51341247558594,56.33672332763672,55.5041618347168,55.86494064331055,801778.0,-0.014452343269056978,-3.499974227069824,-0.5937526175733332,55.42571779080284,70.44119045527165,0.15018872301428843,-0.8093808048025082,-1.7066191946100275,-3.7056961481609534,20.042410106430015,0.8325614929199219,1.3393949475750588,0.5360767364501982,-1.4837610103905874,2.5559144832909837,-0.47384213697019817,1.5459956098705945,1.0268287658691406,2.6315599091336606,-68.51652466870732,1.0099188734203934,2,0.16188812255859375,-1.3459739685058594,-2.2109146118164062,-3.9916744232177734,3.034229278564453,1,0.053491123317025435,-1.374998067020273,56.32747650146485,-2.377765152209373,55.5504150390625,-1.0270268764175392,56.0129508972168,0.053491123317025435
6295,2005-02-23,56.64199829101562,56.66975021362305,56.02220153808594,56.1054573059082,971819.0,0.020329966490999274,1.1874987918892275,-1.5263100780240924,62.55261608505089,70.30309739671785,-0.879453554040488,-1.7101761162251492,-2.779739594203562,-4.782181084192381,21.389291127935355,1.1563377380371094,1.4209640424621313,1.4643850326538015,-0.36334927715218157,3.2921193424597845,0.5505178777508135,2.3782521875567895,-1.137836456298821,97.65626510138404,27.27033633500588,0.9138671549029914,2,-0.897317886352532,-2.4098052978515554,-3.2955598831176687,-5.120260238647454,1.850139617919929,2,0.03544014288446684,-3.499974227069824,55.51341247558594,-1.374998067020273,56.32747650146485,-2.377765152209373,55.5504150390625,0.03544014288446684
6296,2005-02-24,57.53931427001953,57.55781555175781,55.51341247558594,56.89176559448242,1297957.0,0.0158418842215573,4.972973123582483,1.2068950807317562,72.20743470369209,70.38313685821362,-1.5350380433687079,-2.4212591712867564,-3.6228432120856553,-5.624012759383405,23.282932292799874,2.044403076171875,1.439746197878975,2.164661216735837,0.2085368126221141,4.12078562084956,1.1865990146789755,3.1427234187926985,-0.8695640563964844,99.09910411941607,26.25666274500972,0.9780622020568609,2,-1.1563358306884766,-2.863088607788086,-4.192875862121582,-5.740055084228516,0.9250717163086009,3,0.024919604661649997,1.1874987918892275,56.64199829101562,-3.499974227069824,55.51341247558594,-1.374998067020273,56.32747650146485,0.024919604661649997
6297,2005-02-25,58.46438598632813,58.482887268066406,57.45605850219727,57.53931427001953,1370492.0,0.016077211347487408,1.1346143170950123,1.4285747948465803,75.05966551879229,69.59773297866786,-2.217651184055697,-3.104800333902297,-4.480046083075777,-6.48795305008386,25.65582145519786,1.0268287658691335,1.4398113018501348,2.83533878326417,0.662054777460817,5.008622789067523,1.7486967803624935,3.9219807861658467,-2.9509735107421946,99.37888596474401,22.62950126600333,1.0866420029016766,2,-1.4801120758056712,-3.32562446594239,-5.2682714462280344,-6.6651268005371165,0.342273712158196,4,0.003480992670797489,4.972973123582483,57.53931427001953,1.1874987918892275,56.64199829101562,-3.499974227069824,55.51341247558594,0.003480992670797489
6298,2005-02-28,57.9278450012207,58.54764175415039,57.54856491088867,58.46438598632813,1151373.0,-0.009177227743961902,1.8421115457865123,-0.5799993402116304,66.87344786197617,68.45140458902908,-1.5675106744480232,-2.3653153474090303,-3.8816644829275333,-5.894847869734853,27.861746046806847,0.9990768432617188,1.511503351180977,2.0929698944091797,-0.13451121216225204,4.320451000980611,0.9792293411234638,3.2067104476948955,-2.4144325256347656,79.6352606444982,4.8512654682135405,1.1137405532857148,2,-0.91119384765625,-2.7567062377929688,-4.7317304611206055,-6.1285858154296875,0.6475486755371094,0,-0.004311696792130504,1.1346143170950123,58.46438598632813,4.972973123582483,57.53931427001953,1.1874987918892275,56.64199829101562,-0.004311696792130504
6299,2005-03-01,58.62164688110352,58.81591033935547,58.00185012817383,58.00185012817383,1010735.0,0.011977001386262565,-1.6268618134370614,-1.155171310548803,69.65908829983692,68.11589752191945,-2.061937814828269,-2.8819318539604026,-4.4801326309450005,-6.535896202755559,29.501668618465303,0.8880653381347656,1.5158138642541559,2.580481338500981,0.12284428363594202,5.03811839336602,1.3516628110684579,3.809299865933504,-2.98686523437501,94.1176810321927,20.778443561362224,1.228818527432521,3,-1.4708614349365305,-3.3163738250732493,-5.441720962524421,-6.822387695312507,0.08325576782225852,1,-0.010415028313668251,1.8421115457865123,57.9278450012207,1.1346143170950123,58.46438598632813,4.972973123582483,57.53931427001953,-0.010415028313668251
6300,2005-03-02,58.32562255859375,58.60314559936523,57.90934371948242,58.06660461425781,915607.0,-0.005049744220085972,-1.4193681410042984,0.4179078756247029,71.03124108546048,67.53679474370682,-1.5569393385410493,-2.4422811407656653,-4.095915037207035,-6.175749034565527,30.526963340447683,0.7123031616211009,1.376255420342119,2.113781738281247,-0.48384052434854397,4.711404000911038,0.814970606966348,3.4125928695961463,-2.499973190307621,85.15403185750753,9.310954174576949,1.2988111313148967,3,-1.1655864715576172,-2.876964569091797,-5.321459770202637,-6.345973968505859,-0.37927627563477273,2,0.0038065465196466253,-1.6268618134370614,58.62164688110352,1.8421115457865123,57.9278450012207,1.1346143170950123,58.46438598632813,0.0038065465196466253
6301,2005-03-03,59.2876968383789,59.38945388793945,58.51988983154297,58.55689239501953,1179695.0,0.016494882310405634,-1.1609187774912786,2.8214432989690446,72.73715778950861,68.15024108349441,-2.2413411159821877,-3.2312359404203264,-4.98304203621084,-7.062876107848972,31.723588448875446,1.0638313293457031,1.3428502280735302,2.8607772827148352,-0.007731349901078488,5.729285915330749,1.4265229664068784,4.295031599022792,-3.282631811828608,94.73687325877775,20.318789838104365,1.4342543163079553,3,-1.8408889770507741,-3.015726089477532,-6.283534049987786,-6.739131927490227,-1.285846710205071,3,-0.013418617552509837,-1.4193681410042984,58.32562255859375,-1.6268618134370614,58.62164688110352,1.8421115457865123,57.9278450012207,-0.013418617552509837
6302,2005-03-04,60.25901794433594,60.25901794433594,59.32469940185547,59.61146926879883,1172885.0,0.01638318163387087,1.8857090679878175,0.886076544034752,73.51691583494076,68.78480944111789,-2.765308426039404,-3.947398570669634,-5.882091289081842,-7.955795070785996,33.88332567207186,0.9713211059570384,1.4085559565524335,3.5416267395019503,0.3570496358038113,6.726203843200089,1.9493381876528844,5.133915291351016,-3.9832018088745116,100.0,26.488761280529246,1.592288551849068,3,-2.3774280548095703,-3.552265167236328,-7.192412376403809,-7.590192794799805,-2.516185760498047,4,-0.02978196491130325,-1.1609187774912786,59.2876968383789,-1.4193681410042984,58.32562255859375,-1.6268618134370614,58.62164688110352,-0.02978196491130325
6303,2005-03-07,59.74098205566406,60.16651153564453,59.2414436340332,59.66697311401367,1736735.0,-0.008596819303467673,1.0,0.11429093201218254,70.8163126189766,70.49487553313719,-1.9133558993256514,-3.1861757365642376,-5.304365182160545,-7.348132098937363,36.22552480247367,1.0175743103027344,1.4561062207175652,2.7654964447021513,-0.5243541606435684,6.055347050047871,1.1205711420292914,4.410421747375011,-3.066845739315184,77.95286328664687,4.530569060263815,1.644925302672859,3,-1.854766845703125,-3.001852035522461,-6.674376487731934,-7.021278381347656,-3.2747459411621094,0,-0.015639554708142822,1.8857090679878175,60.25901794433594,-1.1609187774912786,59.2876968383789,-1.4193681410042984,58.32562255859375,-0.015639554708142822
6304,2005-03-08,60.02775192260742,60.0462532043457,59.46345901489258,59.50971221923828,810101.0,0.0048002201683956525,1.0999993127195002,6.9996907375908455,71.85329982618396,71.52828483770753,-1.6678127567261996,-3.2774228064841395,-5.521513748224507,-7.5348689201549774,38.021838516188296,0.582794189453125,1.6222170878102915,2.8214614868164034,-0.6491718005396976,6.292094774172504,1.0861448431383565,4.55677813049445,-2.995127443459836,90.15752825296735,15.66354899363786,1.7353166436780503,3,-2.1415367126464844,-2.9509716033935547,-6.961146354675293,-7.2617950439453125,-5.448657989501953,1,-0.024194779903170538,1.0,59.74098205566406,1.8857090679878175,60.25901794433594,-1.1609187774912786,59.2876968383789,-0.024194779903170538
6305,2005-03-09,60.00925064086914,60.87881469726562,59.77798461914063,59.907493591308594,1060245.0,-0.00030821213764820055,-5.102585249801907,0.1964271249843521,71.51392605954854,71.45122832169159,-1.2532261353928646,-3.054136425468286,-5.416364975897366,-7.416755978731118,40.027910661682895,1.1008300781249858,1.7477907560130177,2.573542976379393,-1.0050923557805405,6.152178308539327,0.7842253102994263,4.36286064245936,-2.653986815202721,63.13727202455475,-10.93075705995075,1.7893176660799683,3,-0.8418140411376953,-2.437559127807617,-6.8270111083984375,-7.141536712646484,-7.650321960449219,2,-0.0217357820338292,1.0999993127195002,60.02775192260742,1.0,59.74098205566406,1.8857090679878175,60.25901794433594,-0.0217357820338292
6306,2005-03-10,59.29694747924805,60.10175704956055,58.76040649414063,60.03700256347656,956685.0,-0.011869889292301594,2.085110396532572,-7.2727647610121835,69.64111941847634,70.8491676438787,-0.2965709586340495,-2.10899025785735,-4.6412017080710655,-6.620527050612239,41.59769104680667,1.3413505554199148,2.0202672760664555,1.6447736740112333,-1.8274355315226387,5.116982879545105,-0.0913309287557027,3.3808782767781693,-1.5188575489897218,25.327554166186307,-52.30997890002102,1.7361046027669378,3,-0.08325767517089844,-1.7252559661865234,-5.786308288574219,-6.137834548950195,-6.336727142333984,3,-0.02277690933014276,-5.102585249801907,60.00925064086914,1.0999993127195002,60.02775192260742,1.0,59.74098205566406,-0.02277690933014276
6307,2005-03-11,58.91766738891602,59.38020324707031,58.10360717773438,58.27936935424805,1251582.0,-0.006396283560207827,-1.579444727065339,-0.8625007087592428,64.17001437864027,70.54878614573028,0.1718396631189023,-1.5336702743054218,-4.199488747228806,-6.1567544144767155,42.9155052963951,1.2765960693359304,2.160358919774275,1.091118049621592,-2.2593917979761784,4.441627897219362,-0.5841368741772897,2.7663729734204736,1.9611473083495952,29.333309507576743,-46.04359172779799,1.6752549237988839,3,0.4764118194580007,-1.3459758758544993,-5.383901596069343,-5.661422729492195,-5.023124694824226,4,-0.015544017632213358,2.085110396532572,59.29694747924805,-5.102585249801907,60.00925064086914,1.0999993127195002,60.02775192260742,-0.015544017632213358
6308,2005-03-14,59.40795516967773,59.83348846435547,58.76965713500977,59.1489372253418,1025329.0,0.008321574877113047,-1.0909084093090364,0.405794676260697,72.08813871163571,70.81868063593014,-0.09657048674272062,-1.8630182242093767,-4.608430382870132,-6.5418545727538415,43.59855756758285,1.063831329345696,2.1721656052013714,1.4185935974121051,-1.9055985867700258,4.742785781594236,-0.2435024946789568,3.080689689503167,1.4153553771972653,47.0000164947544,-36.02634462066715,1.662096092091065,3,-0.013875961303703832,-1.8362636566162038,-5.874189376831048,-6.151710510253899,-6.577243804931626,0,-0.02802861975444204,-1.579444727065339,58.91766738891602,2.085110396532572,59.29694747924805,-5.102585249801907,60.00925064086914,-0.02802861975444204
6309,2005-03-15,58.7326545715332,59.435707092285156,58.630897521972656,59.398704528808594,592496.0,-0.011367174584881234,1.174999097942794,-2.5714432989691427,62.499994297999365,69.87076432621222,0.6661894366863734,-1.0222875466807508,-3.849603187230798,-5.764077600281766,44.24935610939315,0.8048095703125,2.054206779362808,0.6049951553344712,-2.5926189028284625,3.802609213497405,-0.9938118737469992,2.2038021844159417,2.0362619079589805,22.666679495920157,-56.0921467070555,1.5988070290814675,3,0.7585563659667969,-1.1100845336914062,-5.127196311950684,-5.476409912109375,-4.671600341796875,1,-0.0385887284265497,-1.0909084093090364,59.40795516967773,-1.579444727065339,58.91766738891602,2.085110396532572,59.29694747924805,-0.0385887284265497
6310,2005-03-16,58.233116149902344,58.70490264892578,58.02035140991211,58.70490264892578,1296768.0,-0.00850529275877443,1.9019534913807044,0.7083350038086837,54.35539752617176,67.8283465191748,1.2865168593500016,-0.3613166033134121,-3.273006605131094,-5.168358426239706,44.39327387857816,0.7123031616210938,2.051694577574942,-0.008789253234866123,-3.0373381025465136,3.0197595960767813,-1.5230636778906899,1.5054851714209576,2.482494143554682,10.222166017872983,-63.238857280303534,1.514274424655825,3,1.2164669036865234,-0.38852882385254617,-4.253005027770996,-4.754856109619141,-4.74560546875,2,-0.06274818279328853,1.174999097942794,58.7326545715332,-1.0909084093090364,59.40795516967773,-1.579444727065339,58.91766738891602,-0.06274818279328853
6311,2005-03-17,58.67715072631836,59.13043594360352,57.89084243774414,58.233116149902344,1055272.0,0.00762512133599369,-1.196727406701359,-0.9411769462143019,51.42149933964948,65.37330024192023,0.8345280894882379,-0.6277049004512918,-3.6001317034289997,-5.514278534793576,44.96869845339796,1.239593505859382,1.9686511307863697,0.3020353317260742,-2.542490931508084,3.1465615949602324,-1.1202277998910048,1.7242984633431533,1.9306492117968688,40.47614839775122,-28.47929720483242,1.4222631316170808,3,0.7076778411865234,-0.8325634002685618,-4.687788963317871,-5.027751922607422,-4.791858673095703,3,-0.10767772408322707,1.9019534913807044,58.233116149902344,1.174999097942794,58.7326545715332,-1.0909084093090364,59.40795516967773,-0.10767772408322707
6312,2005-03-18,58.53839111328125,58.67715072631836,58.18686294555664,58.445884704589844,1309307.0,-0.0023647980741994257,1.650020618556701,0.20833154354344036,54.308095400366405,63.53905388429687,0.7862299564798434,-0.2673217666298484,-3.345155698071565,-5.275295074157938,45.503293399009095,0.49028778076171875,1.895810216001685,0.013876914978027344,-2.5007180699414775,2.528471899897532,-1.2434205774817215,1.2711744074377762,1.9063913748117116,33.33333333333333,-32.85548008862632,1.257297492459752,3,0.8464374542236328,-0.689178466796875,-4.532840728759766,-4.8889923095703125,-6.040702819824219,4,-0.09529081121434524,-1.196727406701359,58.67715072631836,1.9019534913807044,58.233116149902344,1.174999097942794,58.7326545715332,-0.09529081121434524
6313,2005-03-21,58.66790008544922,58.85291290283203,58.04810333251953,58.46438598632813,895284.0,0.0022123766933968003,1.8064649151978716,2.1999999999999234,50.354607854892954,61.1503103319312,0.5459043713291365,-0.2239857811896826,-3.364984992159904,-5.317728082108225,45.84020684179843,0.8048095703125,1.7202916759440186,0.026364707946775923,-2.2657199993171133,2.318449415210665,-1.1196776456851723,1.172407061578724,1.6236459996228163,50.29939971899638,-11.846161392134363,1.146042353631946,3,0.7169284820556641,-0.6244220733642578,-4.493524551391602,-5.018501281738281,-6.799259185791016,0,-0.08136233586688923,1.650020618556701,58.53839111328125,-1.196727406701359,58.67715072631836,1.9019534913807044,58.233116149902344,-0.08136233586688923
6314,2005-03-22,58.482887268066406,59.03792953491211,58.42738342285156,58.741905212402344,1352655.0,-0.0031535612679735037,-2.300020618556701,-1.2727272727273171,51.22657441027674,58.896160148678774,0.5461681630305506,0.20543173720596997,-3.07942599175567,-5.045683422269789,46.558069826970595,0.6105461120605469,1.4381861054305318,-0.30712184906006,-2.069535012640735,1.4552913145206148,-1.1883284308503974,0.5740847327302774,1.6646165981659564,47.76120780915308,-10.999960012786111,0.8812065817903377,3,0.5134124755859375,-0.30064964294433594,-3.799724578857422,-4.417207717895508,-5.282146453857429,1,-0.09664666310698,1.8064649151978716,58.66790008544922,1.650020618556701,58.53839111328125,-1.196727406701359,58.67715072631836,-0.09664666310698
6315,2005-03-23,58.64939880371094,58.99167251586914,58.4366340637207,58.482887268066406,1475457.0,0.0028471839100778773,-3.2857142857142856,-0.6428571428571429,44.31630278087644,56.08229163338991,0.186040290218088,0.20766778256643192,-3.14257630702474,-5.113119494899308,46.98800215329905,0.5550384521484375,1.202291158765938,-0.2409803390502958,-1.6889054364335152,1.2069447583329236,-0.9649428877419055,0.4829822096413139,1.36270537681213,61.193960954232885,6.694997649814688,0.7239625486916098,3,0.2127666473388672,-0.4671611785888672,-3.966236114501953,-4.583719253540039,-4.320072174072266,2,-0.07823344599543092,-2.300020618556701,58.482887268066406,1.8064649151978716,58.66790008544922,1.650020618556701,58.53839111328125,-0.07823344599543092
6316,2005-03-24,58.97317123413086,59.38020324707031,58.5938949584961,58.88066482543945,936903.0,0.005520473133979298,-1.361122565864863,0.5555555555555556,37.057710959115475,53.06981347566492,-0.21064084084414247,-0.003347500426094996,-3.326079016938948,-5.335961852257455,46.80850336143971,0.7863082885742116,0.9173312351098986,0.011099243164061079,-1.289669324512559,1.3118678108406812,-0.6392850406742454,0.6614835270023676,0.9116572418254734,69.44433307942109,19.845810223791,0.6503842838383087,3,-0.11100578308105469,-0.7909336090087891,-4.243753433227539,-4.861236572265625,-3.9407958984375,3,-0.0930195958294282,-3.2857142857142856,58.64939880371094,-2.300020618556701,58.482887268066406,1.8064649151978716,58.66790008544922,-0.0930195958294282
6317,2005-03-28,58.66790008544922,59.38945388793945,58.66790008544922,59.11193466186523,785130.0,-0.005176441122178743,-2.2499892612606422,-4.800041237113326,38.71592739735692,49.361789996300615,0.06199429502487419,0.3351346933577801,-2.902963654796949,-4.924898202780994,46.014334133968646,0.7215538024902344,0.6121463324982983,-0.30434761047363423,-1.5918396211157173,0.9831444001684488,-0.9480936157946758,0.3393983948474073,1.097289228214379,46.20691812630998,0.1869722089412562,0.6437460053210409,3,-0.0046253204345703125,-0.4764118194580078,-3.9384822845458984,-4.555965423583984,-3.8112869262695312,0,-0.08152001393028796,-1.361122565864863,58.97317123413086,-3.2857142857142856,58.64939880371094,-2.300020618556701,58.482887268066406,-0.08152001393028796
6318,2005-03-29,57.678077697753906,58.9361686706543,57.65957260131836,58.04810333251953,1751869.0,-0.01687161780554014,-5.272647185619763,0.8333261741737747,28.474576745037652,45.58118804597153,0.8723669641681155,1.3758249839334766,-1.7882651036445978,-3.8267274452566795,44.60148541560631,1.2765960693359375,0.3330108714175921,-1.281681632995607,-2.6158282577896657,0.05246499179845188,-1.9487549453926363,-0.6146083205985775,1.9746508033545211,1.0697321590022009,-37.74089187696109,0.6670733123970294,3,0.846435546875,0.5134105682373047,-2.923220634460449,-3.566143035888672,-1.9241447448730469,1,-0.08981556964230464,-2.2499892612606422,58.66790008544922,-1.361122565864863,58.97317123413086,-3.2857142857142856,58.64939880371094,-0.08981556964230464
6319,2005-03-30,58.01110076904297,58.10360717773438,57.40055465698242,57.44680786132813,1213206.0,0.005773824034742914,-1.1408442523929219,-1.5250103092783314,32.692288629381096,43.17417594632813,0.4763176565944036,1.048471759155909,-2.015316522883893,-4.060034522987529,42.83216647686386,0.7030525207519602,0.1477948092690724,-0.9181312561035142,-2.311479664452442,0.4752171522454134,-1.614805460277978,-0.2214570519290504,1.4821752600822506,30.69768958414049,-4.827754330723948,0.696674204174464,3,0.38390350341796875,0.1803874969482422,-3.089731216430664,-3.8436622619628906,-2.7382049560546875,2,-0.1058842150546232,-5.272647185619763,57.678077697753906,-2.2499892612606422,58.66790008544922,-1.361122565864863,58.97317123413086,-0.1058842150546232
6320,2005-03-31,58.54764175415039,58.6401481628418,58.04810333251953,58.51063919067383,1049651.0,0.009248936462066704,4.333367697594502,0.06557332720414344,43.30578298339886,42.27242968452251,-0.012198795334754209,0.5580270651298065,-2.4476058255508946,-4.497896940970591,41.33745810556233,0.6290473937988281,-0.15627351078055796,-0.3926912307739272,-1.7692273953725461,0.9838449338246917,-1.0809593130732367,0.29557685152538227,0.7363621377605511,57.67447034589108,19.99739562959668,0.6882680822993088,3,-0.15263748168945312,-0.3515281677246094,-3.626272201538086,-4.3802032470703125,-2.98797607421875,3,-0.09132564147320887,-1.1408442523929219,58.01110076904297,-5.272647185619763,57.678077697753906,-2.2499892612606422,58.66790008544922,-0.09132564147320887
6321,2005-04-01,58.49213790893555,58.97317123413086,58.14060974121094,58.71415328979492,971495.0,-0.0009480116286820772,1.2500103092783506,-6.0,45.96492979592774,41.34541128402932,0.015981716447562633,0.5806435857717389,-2.261295090435624,-4.343478595556107,39.41408300274179,0.8325614929199219,-0.3124239213190023,-0.40841712951660014,-1.7886625377546181,0.9718282787214179,-1.0985398336356127,0.2817055746024124,0.6035210594825458,54.88378872909866,15.484090954477026,0.6901227041190091,4,-0.09713363647460938,-0.2960243225097656,-3.5037012100219727,-4.259944915771484,-3.2192420959472656,4,-0.0711687318691927,4.333367697594502,58.54764175415039,-1.1408442523929219,58.01110076904297,-5.272647185619763,57.678077697753906,-0.0711687318691927
6322,2005-04-04,58.46438598632813,58.6401481628418,58.11285781860352,58.50138854980469,1262608.0,-0.00047445560377057383,2.3529654335960735,0.16666666666663466,40.192306929790256,40.21626673679569,0.035908174562919726,0.4922926469837279,-2.1057299117125297,-4.210504214017064,36.96009642969843,0.5272903442382741,-0.3491689458572722,-0.3464374542236257,-1.5804215341519097,0.8875466257046583,-0.9634294941877712,0.2705545857405198,0.5087852478027273,67.64721578063948,28.002317381743403,0.6169920399641425,4,-0.0693817138671946,0.6752986907958913,-2.934783935546882,-3.788160324096687,-3.6355247497558736,0,-0.05870258607415024,1.2500103092783506,58.49213790893555,4.333367697594502,58.54764175415039,-1.1408442523929219,58.01110076904297,-0.05870258607415024
6323,2005-04-05,58.80665969848633,58.81591033935547,58.32562255859375,58.47363662719727,994196.0,0.005854396764523262,1.7894953879544222,-9.000000000001537,50.826443464451,40.17180774281505,-0.31805995334339343,0.08056340592878541,-2.2956844760473274,-4.462517159770883,34.590475346509564,0.49028778076171875,-0.3818943634806402,0.04255237579345561,-1.11130420056503,1.1964089521519412,-0.5343759123857907,0.619480663972702,-1.4061050415039062,89.41181607366369,45.6521835362244,0.5769282881792437,4,-0.4116554260253906,0.3330249786376953,-2.7451419830322266,-3.667898178100586,-3.7187767028808594,1,-0.06717005454074987,2.3529654335960735,58.46438598632813,1.2500103092783506,58.49213790893555,4.333367697594502,58.54764175415039,-0.06717005454074987
6324,2005-04-06,58.57539367675781,59.25994491577149,58.49213790893555,59.02867889404297,725027.0,-0.003932650194965359,-1.4776090007139746,-1.361122565864863,54.06596832635779,41.2551039145352,-0.08078762234757875,0.20811360726537487,-1.8883847524563322,-4.151315214076291,32.23343775646686,0.7678070068359446,-0.43636993207367425,-0.11609573364258097,-1.1063032276751201,0.8741117603899582,-0.611199480658847,0.37900801337368506,-1.146531906127933,43.511491231659576,-4.304911257970048,0.4951037470162692,4,-0.180389404296875,0.5642910003662109,-2.4814987182617188,-3.404254913330078,-4.801109313964844,2,-0.04816801982496077,1.7894953879544222,58.80665969848633,2.3529654335960735,58.46438598632813,1.2500103092783506,58.49213790893555,-0.04816801982496077
6325,2005-04-07,58.70490264892578,58.94541931152344,58.41813278198242,58.6401481628418,946307.0,0.0022109791166347037,-1.0727272727272728,-0.14285594061905643,50.35629383883471,42.732724234504005,-0.22528670369271708,-0.025427876718481457,-1.8638639567435717,-4.202573249432653,29.33404198809576,0.5272865295410156,-0.46451732920769473,0.07863063812256144,-0.6940674040943975,0.8513286803395204,-0.307718382985918,0.4649796592310409,-1.2027975524902388,51.612892498220205,2.7495232248550465,0.3863490211084778,4,-0.30989837646484375,0.4347820281982422,-2.4768733978271484,-3.399629592895508,-5.20814132690429,3,-0.05846201392176742,-1.4776090007139746,58.57539367675781,1.7894953879544222,58.80665969848633,2.3529654335960735,58.46438598632813,-0.05846201392176742
6326,2005-04-08,57.94634628295898,58.76965713500977,57.937095642089844,58.741905212402344,659626.0,-0.012921516461805838,-1.0454543324539423,-12.285773195876398,43.442597323143424,43.25790978181361,0.41604895883109094,0.6606275516388536,-0.9879317057446073,-3.372632035839004,27.79224865789587,0.832561492919929,-0.5062774516154178,-0.6123956680297908,-1.3742953696700653,0.1495040336104836,-0.993345518849928,-0.23144581720965363,-0.37392759374999684,0.6992966661566725,-48.05776035004399,0.3809498508201376,4,0.38390350341797586,1.1933383941650462,-1.6419992446899343,-2.641073226928704,-3.3395004272460866,4,-0.04118776689341008,-1.0727272727272728,58.70490264892578,-1.4776090007139746,58.57539367675781,1.7894953879544222,58.80665969848633,-0.04118776689341008
6327,2005-04-11,58.00185012817383,58.37187957763672,57.77058410644531,57.85383987426758,625467.0,0.0009578489201687024,-2.8235536688902365,-0.1860456195367064,42.49997637463133,44.816287518435125,0.28623036207032726,0.561798804842006,-0.9158373555841735,-3.353931091900293,27.046327348727694,0.6012954711914062,-0.5127539304262854,-0.5111009597778349,-1.2920178240814977,0.26981590452582793,-0.9015593919296663,-0.12064252762600347,-0.3619303899023478,15.527870767134372,-31.66948607635088,0.3904584321518319,4,0.328399658203125,1.1378345489501953,-1.142460823059082,-2.4098052978515625,-2.599445343017578,0,-0.04704943564998432,-1.0454543324539423,57.94634628295898,-1.0727272727272728,58.70490264892578,-1.4776090007139746,58.57539367675781,-0.04704943564998432
6328,2005-04-12,57.74283218383789,58.00185012817383,56.90101623535156,58.00185012817383,1159156.0,-0.004465684176686691,7.500058910162003,-1.75,41.803257216687804,45.82861736146921,0.6206697555063911,0.7269445784862398,-0.5436167588490974,-3.0199841298603616,25.5454270559309,1.1008338928222656,-0.513860106619191,-0.6868627548217745,-1.4195746677357874,0.04584915809223844,-1.053218711278781,-0.32050679836476803,1.5171127319336009,35.6863670984945,-10.967105571648872,0.3663559564570053,4,0.3376483917236328,1.1470832824707031,-0.44866085052490234,-1.7160053253173828,-1.452362060546868,1,-0.05046463495223652,-2.8235536688902365,58.00185012817383,-1.0454543324539423,57.94634628295898,-1.0727272727272728,58.70490264892578,-0.05046463495223652
6329,2005-04-13,56.46623611450195,57.59481811523438,56.33672332763672,57.49306106567383,1489402.0,-0.022108303681253383,1.0451188431320144,3.964300441826215,30.592069343226584,44.41598251256118,1.8495850047073006,1.923667823266861,0.8116132896585455,-1.6863474366577975,24.300542389845685,1.4061088562011719,-0.5429683340720857,-1.8501379013061552,-2.9793360736196774,-0.7209397289926329,-2.4147369874629163,-1.285538815149394,2.7465302276611396,4.9646561985453035,-38.20339899947983,0.5645990861567608,4,1.3320980072021484,2.1415328979492188,0.8464365005493164,-0.4394092559814453,-0.2775230407714844,2,-0.02441021774678709,7.500058910162003,57.74283218383789,-2.8235536688902365,58.00185012817383,-1.0454543324539423,57.94634628295898,-0.02441021774678709
6330,2005-04-14,54.57909393310547,56.6142463684082,54.32007217407226,56.38298034667969,2160811.0,-0.033420718490422274,1.0244930385371565,1.75676137545695,19.433689994814856,41.468066979104194,3.4806116953168527,3.7134123831596213,2.743661991138538,0.2400554986357406,24.427958852349317,2.2941741943359446,-0.469625210729987,-3.554578971862796,-5.572885039100456,-1.536272904625136,-4.563732005481626,-2.545425938243966,4.51863068847657,5.821256618474257,-32.61757003142193,1.00915303361883,4,2.2109146118164062,3.0203495025634695,2.9024038314819336,1.447732925415039,1.0175743103027344,3,-0.014745748093563216,1.0451188431320144,56.46623611450195,7.500058910162003,57.74283218383789,-2.8235536688902365,58.00185012817383,-0.014745748093563216
6331,2005-04-15,52.35892868041992,53.83903884887695,52.25716781616211,53.79278564453125,2768982.0,-0.04067794264607394,1.072731907619331,0.794870981521661,15.345499622623493,38.707310611641226,5.2962464712742445,5.72972855711069,4.981475353418276,2.4953891979471337,24.64038994516253,2.3219261169433594,-0.5050427011183984,-5.4588331222534165,-8.716398027631591,-2.201268216875242,-7.087615574942504,-3.8300506695643293,6.452136794311528,1.6641972381911931,-34.313486736666846,1.628782452689086,4,3.399627685546875,3.8205337524414062,6.0106353759765625,3.9777965545654297,4.079555511474609,4,0.02173139654072176,1.0244930385371565,54.57909393310547,1.0451188431320144,56.46623611450195,7.500058910162003,57.74283218383789,0.02173139654072176
6332,2005-04-18,52.96022033691406,53.17298889160156,52.03515243530274,52.35892868041992,1724411.0,0.011484032841164726,1.2162146097177555,-0.41935260736889995,22.929879703724453,35.60769241600494,4.2824235663609755,4.942512346935018,4.422479576856773,1.9353351630318727,24.90082252596962,1.137836456298821,-0.6626744823206394,-4.578632926940919,-8.469954345399024,-0.6873115084828143,-6.524293636169972,-2.632972217711867,5.326533325131841,15.503850693099084,-23.86129672858324,1.9456607092290528,4,2.687328338623054,2.974100112915039,5.432470321655273,3.376504898071289,3.2469940185546875,0,0.031091742223192886,1.072731907619331,52.35892868041992,1.0244930385371565,54.57909393310547,1.0451188431320144,56.46623611450195,0.031091742223192886
6333,2005-04-19,53.8945426940918,54.27382278442383,53.191490173339844,53.191490173339844,1567558.0,0.01764196506800597,-2.078952365966544,1.1692371134020618,27.904653055073595,32.70087960808447,2.8810103241128076,3.8285374566522776,3.538006956426557,1.043375454455898,24.619378490495897,1.3136024475097656,-0.8370219899487594,-3.4056427001953153,-7.5805885763668925,0.7693031759762619,-5.493115638281104,-1.3181697621095267,3.7670508452797904,33.44428182976495,-6.727365740691219,2.0874729380857877,4,1.595743179321289,2.0397777557373047,4.588342666625977,2.4421825408935547,1.6466217041015625,1,0.027978010679544196,1.2162146097177555,52.96022033691406,1.072731907619331,52.35892868041992,1.0244930385371565,54.57909393310547,0.027978010679544196
6334,2005-04-20,52.8307113647461,53.9870491027832,52.76595687866211,53.8945426940918,1304010.0,-0.019739128976083098,-1.046511330543719,-1.5131605362965916,20.958618532656047,29.434471240731284,3.402021551533707,4.687543284981572,4.613513951391646,2.1308151586358903,24.257002790909993,1.2210922241210938,-1.0283416743543086,-4.1868652343749915,-8.769977985700358,0.39624751695037475,-6.478421610037671,-1.895308858712312,4.2682380642186,17.37371936600185,-19.733637556270324,2.291556375662682,4,2.5716934204101562,2.9047183990478445,5.652173995971673,3.5060138702392507,2.9047203063964773,2,0.06548764287231634,-2.078952365966544,53.8945426940918,1.2162146097177555,52.96022033691406,1.072731907619331,52.35892868041992,0.06548764287231634
6335,2005-04-21,54.06105422973633,54.17206192016602,53.02497863769531,53.376502990722656,1066947.0,0.0232884023933706,1.5306100121606654,-0.6434772318979378,29.890831281875464,27.928719458368175,1.6133338508865407,3.2631305585925574,3.4090859491079684,0.9339857371978795,23.80786009691182,1.3413505554199219,-1.3088872070477748,-2.727105140686035,-7.424224467314097,1.970014185942027,-5.075664804000063,-0.3785454773720076,2.5315154998621807,90.4957621486775,53.33869703963315,2.3485596633140307,4,1.1424617767333984,1.6512489318847656,4.49583625793457,2.2756710052490234,1.7853851318359304,3,0.03935659180733886,-1.046511330543719,52.8307113647461,-2.078952365966544,53.8945426940918,1.2162146097177555,52.96022033691406,0.03935659180733886
6336,2005-04-22,53.487510681152344,54.144309997558594,52.94172286987305,54.06105422973633,957766.0,-0.01060918172528913,2.2499935567342435,-0.8378387414948928,28.479981631437127,26.370942264679936,1.6627312049690772,3.5886208200363825,4.017026892676654,1.5370138921672094,23.03524936723936,1.2025871276855469,-1.6370987479656236,-3.0263656616210923,-7.825802003330516,1.7730706800883311,-5.426083832475804,-0.6266474907663806,2.649317319016589,64.87593166273031,30.271307382073267,2.3997181708547113,4,1.5309906005859375,2.22479248046875,5.159574508666992,2.849214553833008,2.229419708251953,4,0.03943271121419145,1.5306100121606654,54.06105422973633,-1.046511330543719,52.8307113647461,-2.078952365966544,53.8945426940918,0.03943271121419145
6337,2005-04-25,53.885292053222656,54.34782409667969,53.58926773071289,53.71878051757813,704596.0,0.007436901942241336,-2.5651713998852554,-0.290320649679737,28.82165934460278,24.92854250111493,0.6924233673729461,2.9662483343140025,3.6440632981360963,1.1655689913199652,22.13494951054771,0.8603134155273438,-1.9838658750064866,-2.389453887939453,-7.213522247297142,2.434614471418236,-4.801488067618294,0.022580291739387803,1.8413683904596567,70.76037494242506,41.30855067277598,2.412034179678843,4,0.9296932220459055,1.8270111083984375,4.7294158935546875,2.4514331817626953,3.117481231689453,0,0.04738198572163399,2.2499935567342435,53.487510681152344,1.5306100121606654,54.06105422973633,-1.046511330543719,52.8307113647461,0.04738198572163399
6338,2005-04-26,52.49768829345703,54.1905632019043,52.49768829345703,53.46900939941406,920796.0,-0.025751066884727725,-2.4857163054833364,-5.8333562428410275,26.212889794514325,24.441966995702455,1.4055701839322694,4.159089821966823,5.017611052766512,2.5604819421278293,22.95054736827257,1.6928749084472656,-2.3079169683428375,-3.518038177490233,-8.575503145360386,1.5394267903799204,-6.046770661425306,-0.9893056935551598,2.8598213493873246,0.0,-26.53021254732856,2.5287324839350758,4,1.8270111083984375,3.2146148681640625,6.119332313537598,3.8390369415283203,4.680850982666016,1,0.07066075064631083,-2.5651713998852554,53.885292053222656,2.2499935567342435,53.487510681152344,1.5306100121606654,54.06105422973633,0.07066075064631083
6339,2005-04-27,51.8686408996582,52.40518188476562,51.369102478027344,51.66512680053711,2364471.0,-0.011982382734312291,-1.6046453642256908,-0.20952298665493704,24.2508753856079,24.977209816901684,1.4682685738473467,4.536978004491104,5.630967479987177,3.196799864927229,24.352906785323732,1.1285858154296875,-2.6887752247146253,-3.8399625778198256,-9.127994367966373,1.4480692123267218,-6.483978472893099,-1.195946682746552,3.15663302243199,16.770228493418742,-6.31508355297499,2.644015895073275,4,0.9898223876953125,3.5106372833251953,6.845512390136719,4.468084335327148,4.967620849609375,2,0.07080431325817438,-2.4857163054833364,52.49768829345703,-2.5651713998852554,53.885292053222656,2.2499935567342435,53.487510681152344,0.07080431325817438
6340,2005-04-28,53.20074081420898,54.57909393310547,53.10823440551758,54.11655807495117,2442844.0,0.02568218274945311,-1.6722735085384786,-4.500018744142491,32.86573416787731,26.923902544152106,-0.08930340738768905,2.934200885497809,4.298928645370687,1.8740297783484863,24.597079460034504,2.7104530334472656,-3.0575862473531217,-2.2405176162719798,-7.464457454986828,2.9834222224428686,-4.8524875356294,0.37145230308544086,1.3857925345936764,57.06053619812689,29.857036093505556,2.611969919357423,4,-0.22664260864257102,2.178537368774421,5.38852787017823,3.1359844207763743,3.6262702941894602,3,0.04764390153485665,-1.6046453642256908,51.8686408996582,-2.4857163054833364,52.49768829345703,-2.5651713998852554,53.885292053222656,0.04764390153485665
6341,2005-04-29,54.32932662963867,54.57909393310547,53.65402221679688,53.93154525756836,1580530.0,0.02121372368424379,1.0618639096018139,-0.43434579049967176,37.69374682350822,28.56433222412808,-1.0158192728859845,1.557617116026485,3.181431884976881,0.7630559505506227,24.54982194206046,1.3783531188964915,-3.248665085859244,-0.9037912368774386,-5.944414155426266,4.136831681671389,-3.4241026961518557,1.6165202223969786,-2.960224151611328,92.21906640680704,60.913960479402036,2.520311459274414,4,-1.3552284240722656,1.0499515533447266,4.192874908447266,2.0073986053466797,2.9324684143066406,4,0.027924379447507253,-1.6722735085384786,53.20074081420898,-1.6046453642256908,51.8686408996582,-2.4857163054833364,52.49768829345703,0.027924379447507253
6342,2005-05-02,55.03237533569336,55.35615158081055,54.21831512451172,54.42183303833008,1142941.0,0.012940501008734229,-1.2363618642034548,1.5348690014960298,41.1800003376409,30.03937081108001,-1.5578457094768936,0.6158421018662139,2.512781548140815,0.10123588122053206,24.32322560977436,1.1378364562988281,-3.1582666985864165,-0.029141998291017046,-4.83478990859323,4.776505912011196,-2.4319659534421234,2.3736819568600893,-3.5990730285644545,91.87930128848495,58.603244473380585,2.4028239551511064,5,-1.669748306274414,0.34690284729003906,3.489826202392578,1.3043498992919922,1.8871421813964844,0,0.012439133319890328,1.0618639096018139,54.32932662963867,-1.6722735085384786,53.20074081420898,-1.6046453642256908,51.8686408996582,0.012439133319890328
6343,2005-05-03,54.85661315917969,55.41165542602539,54.62534713745117,54.62534713745117,1243042.0,-0.003193795932694865,-5.800032989690721,0.3787878787878788,44.35796822513733,32.639298554689034,-1.3759590210369907,0.5064705787721522,2.6965580957689212,0.31333972284222966,23.903083037547823,0.7863082885742188,-2.7749232828536776,-0.007401847839354048,-4.4779710388895,4.463167343210792,-2.242686443364427,2.227882747685719,-3.2663968811035176,86.27000625630467,47.3715580328138,2.235284595525073,5,-1.4662342071533203,0.45791053771972656,3.570768356323242,1.480112075805664,1.8038864135742188,1,0.039123088396012085,-1.2363618642034548,55.03237533569336,1.0618639096018139,54.32932662963867,-1.6722735085384786,53.20074081420898,0.039123088396012085
6344,2005-05-04,55.75393295288086,55.75393295288086,55.10638427734375,55.25439453125,996682.0,0.016357550020402956,1.592588067292346,2.160016494845361,54.42509041221073,35.36532734694851,-2.0283115419948885,-0.6461946577280884,1.844088578389993,-0.5559360457757592,22.9621276160892,0.8973197937011719,-2.4901619023800805,1.0309909820556626,-3.112565525563255,5.1745474896745804,-1.0407872717537927,3.102769235865118,-3.9344303259277353,100.0,54.56630589017787,2.071778253809458,5,-2.192415237426758,-0.4394092559814453,2.604067802429199,0.5827922821044922,0.8603134155273438,2,0.025551674075551922,-5.800032989690721,54.85661315917969,-1.2363618642034548,55.03237533569336,1.0618639096018139,54.32932662963867,0.025551674075551922
6345,2005-05-05,55.27289581298828,55.87419128417969,54.81035995483398,55.642921447753906,1184236.0,-0.008627860213899496,1.5555504646005704,-0.7407350841154325,62.63030370771363,39.1598075776459,-1.5168054205185086,-0.45899076550591644,2.328927756080091,-0.04109582374201182,22.162049795821634,1.0638313293457102,-2.3090984556306466,0.7215541839599595,-2.9893271801160495,4.4324355480359685,-1.1338864980780485,2.5769948659979676,-3.1386387599609407,72.91668098501033,21.039855094739572,1.8554406820380054,5,-1.6512489318847656,0.04162788391113281,3.020350456237793,1.0638294219970703,1.4708595275878906,3,0.028284494837557128,1.592588067292346,55.75393295288086,-5.800032989690721,54.85661315917969,-1.2363618642034548,55.03237533569336,0.028284494837557128
6346,2005-05-06,55.55966567993164,56.1054573059082,55.42090606689453,55.73543167114258,1092351.0,0.005188254798764724,-2.020399575850403,0.47501030927835053,61.58284954528968,42.799939822166664,-1.6525077420111174,-0.9841926723891277,2.02044300589408,-0.2984032536085266,21.995752840502174,0.8325614929199219,-1.9245228961245857,1.1276580810546903,-2.2632396713048877,4.518555833414268,-0.5677907951250987,2.8231069572344794,-3.0514152037890625,71.0784046185287,13.997504528949122,1.6954488761797903,5,-1.8223857879638672,-0.24514198303222656,2.7358932495117188,0.7770595550537109,1.1933403015136719,4,0.022810530138315244,1.5555504646005704,55.27289581298828,1.592588067292346,55.75393295288086,-5.800032989690721,54.85661315917969,0.022810530138315244
6347,2005-05-09,55.27289581298828,55.642921447753906,55.06938171386719,55.41165542602539,1148130.0,-0.005161475747449296,-1.1016949152542372,0.7894565500477472,56.51793371145229,46.16716692404866,-1.2831430124462813,-0.9616564496664353,2.251895595832579,0.01734684425666444,22.15742362823314,0.5735397338867188,-1.699822587325933,0.9773359298706055,-2.003562863057553,3.958234722798764,-0.5131134665934738,2.4677853263346847,-2.3329805172738247,43.75003221632878,-15.646548137038252,1.4904493964640788,5,-1.5356159210205078,0.04162788391113281,3.022663116455078,1.0638294219970703,1.3228492736816406,0,0.03598326452238587,-2.020399575850403,55.55966567993164,1.5555504646005704,55.27289581298828,1.592588067292346,55.75393295288086,0.03598326452238587
6348,2005-05-10,54.82886123657226,55.161888122558594,54.64384841918945,55.04162979125977,1253420.0,-0.00803349580087831,1.285711881238113,1.5333608247423705,60.03717450748561,50.14342238203507,-0.529320140774125,-0.7874980010645558,2.6516096181954936,0.48748299978846177,23.593782112305924,0.6290473937988281,-1.3945457929090495,0.678999900817864,-1.841798274747724,3.199798076383452,-0.58139918696493,1.939398988600658,-1.5090808996345544,12.658161773916914,-49.90372967717925,1.260399087782794,5,-0.2220153808593679,0.48566246032715554,3.938483238220222,1.507863998413093,2.3404273986816477,1,0.03813058001509373,-1.1016949152542372,55.27289581298828,-2.020399575850403,55.55966567993164,1.5555504646005704,55.27289581298828,0.03813058001509373
6349,2005-05-11,55.08788299560547,55.14338684082031,54.394081115722656,55.013877868652344,1036895.0,0.004724186371765082,7.100041237113402,-0.3478198508318758,55.715765436539584,52.68231474521976,-0.317006219574985,-1.2174989253849446,2.327996636503329,0.26829828310124526,24.771896739371186,0.7493057250976562,-1.099550198741305,1.006939315795897,-1.3147121382524745,3.3285907698442685,-0.15388641122829227,2.1677650428200863,-1.4338214223913042,40.5405827112501,-17.72414745598863,1.160825727024187,5,-0.2081432342529297,0.2266407012939453,3.6794614791870117,1.2488422393798828,2.3496742248535085,2,0.028547413544170785,1.285711881238113,54.82886123657226,-1.1016949152542372,55.27289581298828,-2.020399575850403,55.55966567993164,0.028547413544170785
6350,2005-05-12,53.77428436279297,55.80018615722656,53.72803115844727,55.35615158081055,1072784.0,-0.023845509418419453,-1.4751405131149495,-21.375103092783505,51.47479685642427,54.213542526654884,1.2141904518108078,0.03448181605764944,3.569951393438892,1.6116934590025238,24.438269947125647,2.0721549987792898,-0.6380683454080298,-0.26641883850097514,-2.5795989844670046,2.0467613074650544,-1.42300891148399,0.8901712344820396,2.3311729431152344,1.9455159267552442,-53.19099862390453,1.1565900729830154,5,1.1424598693847656,1.3829765319824219,4.993060111999512,2.562440872192383,3.6170196533203125,3,0.05281264156776455,7.100041237113402,55.08788299560547,1.285711881238113,54.82886123657226,-1.1016949152542372,55.27289581298828,0.05281264156776455
6351,2005-05-13,53.49676132202149,54.67160034179688,52.96022033691406,54.05180358886719,1924829.0,-0.005160887663314018,-1.1022720083973254,0.35087791220636333,47.97687080505255,54.968750356367295,1.52116067491405,0.4233231248395626,3.7401133001089804,1.9047034789390906,23.08396697419859,1.7113800048828196,-0.05471650338896694,-0.6008335113525334,-2.792640524297987,1.59097350159292,-1.6967370178252636,0.4950699951201969,2.561147460937491,18.892515581345616,-32.85212295778467,1.0959035064727278,5,1.0360774993896413,1.5726184844970632,5.270583152770989,2.83996391296386,3.8482894897460866,4,0.06069515122624969,-1.4751405131149495,53.77428436279297,7.100041237113402,55.08788299560547,1.285711881238113,54.82886123657226,0.06069515122624969
6352,2005-05-16,54.60684585571289,54.73635482788086,53.54301452636719,53.65402221679688,1134834.0,0.020750499773421582,-1.0314958584569627,-1.7166686139614253,61.30951577371273,56.85225563954234,0.3848366706187534,-0.5871802875870173,2.502039984397186,0.8090375080491299,21.5284912205563,1.239593505859368,0.3595189552206861,0.42691974639892294,-1.7079650646479294,2.5618045574457753,-0.6405226591244997,1.4943621519223456,1.3271553894042967,57.98046958951214,-0.2967318636266185,1.0674424055234253,5,-0.07400703430175781,0.2636451721191406,4.128121376037598,1.8732643127441406,2.682701110839851,0,0.03930203424316425,-1.1022720083973254,53.49676132202149,-1.4751405131149495,53.77428436279297,7.100041237113402,55.08788299560547,0.03930203424316425
6353,2005-05-17,55.40240478515625,55.58741760253906,54.11655807495117,54.30157470703125,1214936.0,0.0145688496923162,1.0000051870448368,1.1553345584261248,68.61597265344756,58.4290203330131,-0.3633724053237586,-1.3322890425464422,1.6017982858793545,0.028681525278287268,20.785999704155785,1.4708595275878906,0.6643257589449263,1.147085571289061,-1.0509307836141772,3.3451019261922994,0.048077393837438365,2.246093748740684,0.41264522363281486,85.99344508918976,21.53784793655838,1.0990081774516203,5,-0.8695659637451172,-0.7169284820556641,3.3325624465942383,1.6142463684082031,-0.1110076904296875,1,0.021539503675721328,-1.0314958584569627,54.60684585571289,-1.1022720083973254,53.49676132202149,-1.4751405131149495,53.77428436279297,0.021539503675721328
6354,2005-05-18,56.29047012329102,56.54024124145508,55.966697692871094,55.966697692871094,1369951.0,0.01602936445770875,-2.542880706921944,0.29411662785540676,67.07564815252081,58.922947493547234,-1.304509284216067,-2.0531333353174546,0.6079663792174799,-0.8362036908854265,19.477356160012842,1.1378364562988281,0.8931275415998954,1.8621629714965877,-0.4071933330180002,4.131519276011176,0.7274848192392938,2.9968411237538817,-3.3302497863769602,93.023193863275,26.490714744115422,1.1346781522572946,5,-1.5402393341064524,-1.8085098266601634,2.194727897644036,0.7261810302734304,-1.2303390502929759,2,0.01561220771540972,1.0000051870448368,55.40240478515625,-1.0314958584569627,54.60684585571289,-1.1022720083973254,53.49676132202149,0.01561220771540972
6355,2005-05-19,56.18871307373047,56.66975021362305,55.79093551635742,56.46623611450195,695624.0,-0.001807713620754603,1.5675644047678754,-0.8571546391752389,61.591676904542076,58.92392831124194,-1.1836560011974555,-1.8802035587901997,0.6011901997814348,-0.7037944654540524,18.336507534231668,0.878814697265625,1.0763585596973115,1.6540229797363253,-0.7389581325737993,4.04700409204645,0.457532423581263,2.8505135358913876,-3.156892318725589,87.03239612887701,22.768046826982314,1.1964905561550632,5,-1.373727798461914,-2.1692867279052734,2.014338493347168,0.8603153228759766,-0.6845512390136719,3,0.02222588983466811,-2.542880706921944,56.29047012329102,1.0000051870448368,55.40240478515625,-1.0314958584569627,54.60684585571289,0.02222588983466811
6356,2005-05-20,55.5966682434082,56.18871307373047,55.33765029907226,56.17946243286133,1168129.0,-0.010536721664106907,1.8307639602603867,2.0999848799329217,53.56725321068705,58.59607492226802,-0.6546542642204685,-1.182680783867795,1.0985476415056326,-0.09279595291847897,17.202298575088047,0.8510627746582102,1.0085748664743406,0.9565202713012724,-1.4280348104224814,3.341075353025026,-0.23575726956060805,2.148797812163153,-2.419330310058598,65.68043872116928,4.706401337347643,1.192277540861878,5,-0.7816829681396484,-1.5772418975830078,1.598057746887207,1.7900104522705078,0.388530731201179,4,0.03227955612102451,1.5675644047678754,56.18871307373047,-2.542880706921944,56.29047012329102,1.0000051870448368,55.40240478515625,0.03227955612102451
6357,2005-05-23,56.43848419189453,56.75300598144531,55.61516952514648,55.78168487548828,943281.0,0.015141481946377988,-1.299054255081337,-1.1269832958056238,59.22330615349711,58.50564510515819,-1.4681338957386032,-1.9219498932669907,0.18210123208352513,-0.9092413217661957,16.059392351148123,1.1563377380371094,0.8849655551107105,1.6706766128540025,-0.8149560038880281,4.156309229596033,0.4278603044829836,2.9134929212250213,-3.121449767333985,88.07024448402542,29.044481476611224,1.2428163083710158,5,-1.5818710327148438,-2.377429962158203,-0.46947479248046875,0.12950706481933594,-0.6660499572753906,0,0.01606291580742436,1.8307639602603867,55.5966682434082,1.5675644047678754,56.18871307373047,-2.542880706921944,56.29047012329102,0.01606291580742436
6358,2005-05-24,56.20721435546875,56.41997909545898,55.78168487548828,56.299720764160156,939281.0,-0.004097732951853339,2.8333333333334543,-0.1408442523929003,52.86547772752726,58.18894647082349,-1.1407446910069154,-1.4741003286876406,0.31870865464161113,-0.6477799070415813,14.209999325752761,0.65679931640625,0.7492048983862176,1.2539304733276353,-1.0665810976624215,3.574442044317692,0.09367468783261046,2.41418625882266,-2.684021637495121,61.43784684133519,7.281305595478997,1.1602557854950275,5,-1.3506011962890625,-2.146160125732422,-0.41627979278564453,0.2497692108154297,-0.42552947998046875,1,0.019256115491492753,-1.299054255081337,56.43848419189453,1.8307639602603867,55.5966682434082,1.5675644047678754,56.18871307373047,0.019256115491492753
6359,2005-05-25,55.54116439819336,56.33672332763672,55.38390350341797,56.20721435546875,1339791.0,-0.01184990156358079,1.0599997525783398,7.200041237113402,51.65713192348893,58.20920592271957,-0.4510697854889969,-0.5468440048519838,0.9021751928450925,0.049030930338517464,11.809406449448382,0.95281982421875,0.6901337072628877,0.40425434112548686,-1.4157448489916078,2.2242535312425815,-0.505745253933064,1.3142539361840377,-1.824182884411428,14.37900745767871,-35.85936087495181,0.9099995950585481,5,-0.6845512390136719,-1.4801101684570312,0.17113876342773438,0.9158191680908203,-0.7400550842285085,2,-0.004496976362903249,2.8333333333334543,56.20721435546875,-1.299054255081337,56.43848419189453,1.8307639602603867,55.5966682434082,-0.004496976362903249
6360,2005-05-26,55.73543167114258,56.0592041015625,55.605918884277344,55.966697692871094,1137428.0,0.003497716964600439,1.1777961053837342,0.3472202335610907,51.098281878682705,58.55602937534514,-0.3776019364711587,-0.570744577296928,0.6419832925277973,-0.11421522903879122,11.306399928696656,0.5180397033691406,0.6299437876194602,0.47178707122802876,-1.11911667031994,2.0626908127759975,-0.32366479954595917,1.2672389420020167,-1.8362886893008437,28.104693189444795,-18.69212700288658,0.7954518707739845,5,-0.5874214172363281,-1.67437744140625,-0.16651439666748047,0.7215518951416016,-0.6938018798828054,3,-0.012116181357112787,1.0599997525783398,55.54116439819336,2.8333333333334543,56.20721435546875,-1.299054255081337,56.43848419189453,-0.012116181357112787
6361,2005-05-27,55.84643936157226,55.966697692871094,55.63367462158203,55.74468231201172,510124.0,0.0019916897941090195,-1.0571428571428572,-0.43999999999996925,53.66430018059379,57.7065609761097,-0.13438911944503928,-0.5926519458260842,0.45066691914595225,-0.17684584150318727,10.776210310531726,0.3330230712890625,0.6144439956603307,0.5069391250610309,-1.0404694392441982,2.05434768936626,-0.26676515709158366,1.2806434072136454,-1.7760645997543065,33.78387414948876,-12.844872451437972,0.7737042821526148,5,-0.41165733337401633,-1.7853851318359304,-0.38852977752684836,0.6105442047119212,-1.285846710205071,4,-0.006128905097054105,1.1777961053837342,55.73543167114258,1.0599997525783398,55.54116439819336,2.8333333333334543,56.20721435546875,-0.006128905097054105
6362,2005-05-31,55.7169303894043,56.14245986938477,55.5041618347168,55.94819641113281,840261.0,-0.002319019326003424,1.0597138021233794,-2.2727272727274315,55.91133880516826,56.29493499296755,0.18902269435516672,-0.431343481065781,0.5011798331747244,3.9722132498809515e-05,10.774828056785918,0.6382980346679759,0.7493803656942646,0.3432024002075167,-1.2058852798726747,1.892290080287708,-0.431341439832579,1.1177462402476124,-1.4855977544087011,32.1431069841424,-18.006796577038443,0.7745438400400969,5,0.3283977508544922,-1.6558761596679688,-0.3515281677246094,0.7400531768798828,-2.0444068908691406,1,0.0048148486165724425,-1.0571428571428572,55.84643936157226,1.1777961053837342,55.73543167114258,1.0599997525783398,55.54116439819336,0.0048148486165724425
6363,2005-06-01,57.00277328491211,57.3265495300293,55.5966682434082,55.72617721557617,1084892.0,0.023078135972694147,-1.2530157594546791,-5.520032989690722,61.21340899231513,55.64357508627803,-0.9453480059732442,-1.6318218526410178,-0.85452134130189,-1.2356382142339086,10.844534908379789,1.7298812866210938,1.000400908289734,1.5217372894287138,-0.16751827420634413,3.2109928530637717,0.6771095076111848,2.3663650712462427,-2.620140249129534,83.3332351503084,30.6472595780628,0.8446277818175286,6,-0.6706733703613281,-2.654947280883789,-1.7391290664672852,-0.5457897186279297,-2.5809402465820312,2,-0.021583845476139674,1.0597138021233794,55.7169303894043,-1.0571428571428572,55.84643936157226,1.1777961053837342,55.73543167114258,-0.021583845476139674
6364,2005-06-02,57.17853927612305,57.317298889160156,56.33672332763672,56.93801879882813,984791.0,0.003083463857669111,2.7857158636534343,0.18840765929980438,72.99997474243735,56.911163734933055,-1.097284921170683,-1.7870084917950564,-1.0935790930785743,-1.3642868490904618,11.190620948497996,0.9805755615234375,1.038735253705923,1.6262729644775362,-0.22391025183584645,3.476456180790919,0.7011813563208449,2.5513645726342276,-2.560392920800737,91.87822359166724,31.420064249518745,0.9250916081566913,6,-0.8464393615722656,-2.8307132720947266,-2.1600379943847656,-0.7215557098388672,-1.5818710327148438,3,-0.024429697196165945,-1.2530157594546791,57.00277328491211,1.0597138021233794,55.7169303894043,-1.0571428571428572,55.84643936157226,-0.024429697196165945
6365,2005-06-03,56.83626174926758,57.77058410644531,56.83626174926758,56.984275817871094,861557.0,-0.0059861187639398405,-11.624777711914641,-0.6153907154525883,72.36676975024882,58.99999890599548,-0.7302907329074486,-1.3930232517296446,-0.8252435462994185,-0.9769947737280091,11.48171425639855,0.9343223571777344,0.9289182107815677,1.205827140808104,-0.7250022932863089,3.136656574902517,0.2404124237609011,2.171241857855307,-2.001443139968707,58.77545112256766,-6.653778432388634,0.965414717047206,6,-0.2590179443359375,-1.4708595275878906,-2.717391014099121,-0.7123031616210938,-1.46160888671875,4,-0.03580728873902328,2.7857158636534343,57.17853927612305,-1.2530157594546791,57.00277328491211,1.0597138021233794,55.7169303894043,-0.03580728873902328
6366,2005-06-06,56.82701110839844,56.984275817871094,56.54024124145508,56.85476303100586,483964.0,-0.0001627594881230543,2.0967184112161963,0.1874951676503183,67.44183537509642,59.91316881950652,-0.5902315735165757,-1.35334476478819,-0.9020046522784924,-0.9069648575926479,11.872206403154632,0.4440345764160156,0.7781673169026959,1.133209228515625,-0.8696815664759328,3.1361000235071828,0.13176383101984612,2.134654626011404,-1.6986159493849229,58.36729060523893,-7.673513520680537,1.0014453974957778,6,-0.24976730346679688,-1.46160888671875,-2.650322914123535,-0.7030525207519531,-1.174835205078125,0,-0.03141782899214984,-11.624777711914641,56.83626174926758,2.7857158636534343,57.17853927612305,-1.2530157594546791,57.00277328491211,-0.03141782899214984
6367,2005-06-07,57.26179504394531,58.122108459472656,56.864013671875,57.14153671264648,1037436.0,0.00765100833329968,-2.7260078971004424,-4.33333333333359,65.4853491723407,61.315376757819124,-1.0012380724157097,-1.7196529955356823,-1.4096801760461517,-1.2886068523747554,12.342384279301717,1.2950973510742188,0.7190053953231654,1.468548202514647,-0.6410099670902696,3.5781063721195636,0.41376911771219227,2.5233272873171018,-1.8691809901886174,65.93412071072416,2.3173397906292763,1.0547790848024565,6,-0.5087890625,-1.7206306457519531,-3.08510684967041,-1.1378364562988281,-1.67437744140625,1,-0.04717285566240281,2.0967184112161963,56.82701110839844,-11.624777711914641,56.83626174926758,2.7857158636534343,57.17853927612305,-0.04717285566240281
6368,2005-06-08,56.919517517089844,57.64107131958008,56.71600341796875,57.56706619262695,752808.0,-0.005977415248557771,1.325579834189239,-5.3846471054715295,55.7627025058692,61.771551266972494,-0.6116121720330057,-1.2782547908522872,-1.1138645827876843,-0.8866620001262007,12.473606243594594,0.9250679016113281,0.7804981093380334,1.021737861633298,-1.0937948343946786,3.1372705576612745,-0.036028486380686786,2.0795042096472827,-1.199364134647233,32.642491474869026,-26.128717557839913,1.057766348013988,6,-0.10638236999511719,-1.3783531188964844,-2.548564910888672,-0.7955589294433594,-1.6003684997558665,2,-0.05704535386442433,-2.7260078971004424,57.26179504394531,2.0967184112161963,56.82701110839844,-11.624777711914641,56.83626174926758,-0.05704535386442433
6369,2005-06-09,56.660499572753906,57.05827713012695,56.21646499633789,56.984275817871094,863070.0,-0.004550599787817355,2.5686724776428354,0.5000029454907482,54.200991042034374,62.116296729567125,-0.1979337958559242,-0.9437669607957417,-0.9160122991101503,-0.5814322540207684,12.248978836895217,0.8418121337890625,0.7127363000669646,0.68408908843994,-1.4215762631142184,2.7897544399940983,-0.36874358733713564,1.7369217642170156,-0.6521115810676932,23.30103112182291,-30.577764719850386,1.0528326757770774,6,0.1526355743408203,-1.1193351745605469,-2.3080482482910156,-0.5365409851074219,-1.6836280822753835,3,-0.039510179954366786,1.325579834189239,56.919517517089844,-2.7260078971004424,57.26179504394531,2.0967184112161963,56.82701110839844,-0.039510179954366786
6370,2005-06-10,56.6142463684082,56.95652389526367,56.53099060058594,56.79925918579102,857774.0,-0.0008163218590460097,-1.4210743353228432,0.5714218389179728,60.036496075731264,62.824318495693504,-0.015545897881992232,-0.7102571662624086,-0.9500202910641917,-0.4937890728839278,11.55530167885151,0.4255332946777344,0.7308549136341611,0.495837783813478,-1.3517713210501583,2.3434468886771143,-0.42796676861834015,1.4196423362452961,-0.3977813720703125,20.87386123194136,-30.21037355634309,0.9238045524318178,6,0.19888877868652344,-1.0730819702148438,-2.1762256622314453,-0.49028778076171875,-1.4801101684570312,4,-0.01797388802772848,2.5686724776428354,56.660499572753906,1.325579834189239,56.919517517089844,-2.7260078971004424,57.26179504394531,-0.01797388802772848
6371,2005-06-13,56.74375534057617,57.09528350830078,56.38298034667969,56.57724380493164,934092.0,0.0022875685975789484,-1.566680412371134,-0.8999999999999654,53.50316017660918,62.556743092520264,-0.0049002775493534045,-0.6155990465659826,-1.1581510373777633,-0.5683273856596145,10.286765172048892,0.7123031616210938,0.8198884018036168,0.46299705505371236,-0.9291431268482881,1.8551372369557129,-0.23307303589728434,1.159067146004709,1.3783531188964844,27.669936923609704,-17.961859135452336,0.6960700909509997,6,0.11563301086425781,-1.2025909423828125,-2.275670051574707,-0.6197967529296875,-1.4246063232421946,0,-0.024127808774903725,-1.4210743353228432,56.6142463684082,2.5686724776428354,56.660499572753906,1.325579834189239,56.919517517089844,-0.024127808774903725
6372,2005-06-14,56.75300598144531,56.96577072143555,56.660499572753906,56.76225662231445,897771.0,0.0001630248264961054,-2.142857142857143,-0.05555555555555555,56.59955608118956,62.04409276906187,0.16569676149715917,-0.48045393149288884,-1.246642305512907,-0.5246542774833571,9.016560168655333,0.3052711486816406,0.9104925902253456,0.36493968963623047,-0.7955042143739917,1.5253835936464526,-0.2152822623688806,0.9451616416413415,1.3343199157714878,37.66240373595536,-5.723417287840611,0.5802219520051103,6,0.41628074645996094,-1.2118415832519531,-2.2271041870117188,-0.6290473937988281,-2.0259017944335938,1,-0.019396859410141243,-1.566680412371134,56.74375534057617,-1.4210743353228432,56.6142463684082,2.5686724776428354,56.660499572753906,-0.019396859410141243
6373,2005-06-15,56.59574508666992,57.09528350830078,56.512489318847656,56.984275817871094,1289849.0,-0.002770970313480947,-1.0999993127195002,42.00041237113402,64.54082974439469,61.10418776927935,0.28960383363499176,-0.24159368567561046,-1.1831173863450104,-0.30598436331881373,8.462226180880632,0.582794189453125,0.9733787255370601,0.14801177978515767,-0.9179092778784508,1.2139328374487661,-0.3849487490466501,0.6809723086169654,1.4574938995361393,43.15795413604657,-3.7360512782795183,0.532960528831806,6,0.5735416412353516,-1.0545806884765625,-2.069843292236328,-0.4717864990234375,-1.5726165771484304,2,-0.017816312561778624,-2.142857142857143,56.75300598144531,-1.566680412371134,56.74375534057617,-1.4210743353228432,56.6142463684082,-0.017816312561778624
6374,2005-06-16,57.169288635253906,57.428306579589844,56.808509826660156,56.808509826660156,1438811.0,0.010134040071487105,-2.435882253425816,-0.9285721298759954,67.89837633365116,60.60769961187961,-0.3189286709569217,-0.7862331745482578,-1.8382093813901506,-0.802639171389373,8.828952398565473,0.8325614929199219,1.0501894732065367,0.6776144027709989,-0.43254782953622595,1.7877766350782238,0.12253328661738294,1.232695518924615,0.8505451781616244,75.22132936290717,24.87860970462951,0.5550811161536127,6,-1.9073486328125e-06,-1.6281242370605469,-2.208603858947754,-1.0453300476074219,-2.6641998291015625,3,-0.032362474015096065,-1.0999993127195002,56.59574508666992,-2.142857142857143,56.75300598144531,-1.566680412371134,56.74375534057617,-0.032362474015096065
6375,2005-06-17,57.43755722045898,57.678077697753906,57.11378479003906,57.58556747436523,1430487.0,0.004692529706231907,2.3888341618747266,-0.4102520724073761,69.11109767094071,60.79317320030676,-0.5508628292345961,-1.00781559100907,-2.1907655609943433,-1.0051197972021058,9.168775879299037,0.5642929077148438,0.9782365342560055,0.8834407806396385,-0.2934520457455818,2.060333607024859,0.2949943674470319,1.471887193832245,0.5495395236218386,81.42838628343813,27.793492256673147,0.58844641319261,6,-0.26827049255370383,-1.896392822265618,-2.3404254913330007,-1.313598632812493,-3.885292053222649,4,-0.04284105816923511,-2.435882253425816,57.169288635253906,-1.0999993127195002,56.59574508666992,-2.142857142857143,56.75300598144531,-0.04284105816923511
6376,2005-06-20,57.39130401611328,57.5763168334961,56.71600341796875,57.20629119873047,707839.0,-0.0008052780547084248,2.1000137457044135,-1.25,70.52152032248932,61.3527477725455,-0.4650520769579316,-0.8645447855357347,-2.2066209646549524,-0.9080412234310984,9.017588255301229,0.8603134155273509,0.7946933105377241,0.7474557876586942,-0.3952330592506641,1.8901446345680526,0.17611136420401863,1.3188002111133699,0.5637104000195094,75.39665916112477,18.256543723042455,0.5713444234546775,6,-0.4440326690673828,-1.8501396179199219,-2.3543014526367188,-1.2673454284667969,-2.5346908569335938,0,-0.039329439448324455,2.3888341618747266,57.43755722045898,-2.435882253425816,57.169288635253906,-1.0999993127195002,56.59574508666992,-0.039329439448324455
6377,2005-06-21,57.34505081176758,57.51156234741211,56.94726943969727,57.33580017089844,897446.0,-0.0008059270500756499,2.2973195876288246,0.05,56.02608532129812,61.38201252981537,-0.45343009995696093,-0.7872544780766262,-2.226083708126964,-0.807170667993347,9.351603218221255,0.5642929077148366,0.6332152370055582,0.6558742523193359,-0.5238377622763508,1.8355862669150227,0.06601824502148901,1.2457302596171829,0.5785229229761484,71.42843116719904,16.87446654569095,0.5898560072978439,6,-0.3977794647216797,-1.5124893188476562,-2.5439414978027344,-1.2210922241210938,-1.5171127319336009,1,-0.03532827621137746,2.1000137457044135,57.39130401611328,2.3888341618747266,57.43755722045898,-2.435882253425816,57.169288635253906,-0.03532827621137746
6378,2005-06-22,57.28954696655274,57.58556747436523,57.14153671264648,57.317298889160156,870097.0,-0.000967892510846724,-1.7428571428570225,-2.9999999999992317,52.0408048766121,61.141991844768455,-0.3798645041958224,-0.681445541612753,-2.229945490693325,-0.7037599974640827,9.73218762771809,0.44403076171875,0.5367967403803604,0.5462537765503015,-0.6396508919510495,1.7321584450516525,-0.04669855770037401,1.139206110800977,0.6032149004297054,59.61530836393124,9.378501892245247,0.5929523342506757,6,-0.2590179443359446,-1.1702136993408274,-2.5878820419311594,-1.165588378906257,-2.0074005126953196,2,-0.04472792883206167,2.2973195876288246,57.34505081176758,2.1000137457044135,57.39130401611328,2.3888341618747266,57.43755722045898,-0.04472792883206167
6379,2005-06-23,55.29139709472656,57.169288635253906,55.0508804321289,57.132286071777344,2053468.0,-0.034878088196311885,1.2125591161365712,66.33374570448434,32.34672820525333,58.0653509702709,1.5686109014045613,1.3671262441836376,-0.27444911001987293,1.3202335837609382,10.062980229459107,2.2386665344238423,0.3745180451909249,-1.4394077301025376,-2.6824961079794463,-0.19631935222562902,-2.0609519190409884,-0.8178635411640869,2.571169141849829,9.154876405538765,-38.349413826515125,0.6215441889384543,6,1.0730819702148438,1.2950973510742188,-0.6822395324707031,0.8325614929199219,-0.12950897216796875,3,-0.004851904623525138,-1.7428571428570225,57.28954696655274,2.2973195876288246,57.34505081176758,2.1000137457044135,57.39130401611328,-0.004851904623525138
6380,2005-06-24,55.06013107299805,55.87419128417969,54.6993522644043,55.29139709472656,1943206.0,-0.004182676399590801,-1.4660156859919047,0.1256273597221589,30.784720937314034,55.54107994368256,1.7391304248350679,1.6287113140372185,-0.028565792664124956,1.5696140985620843,10.509557744461633,1.1748390197753906,0.2980786555059751,-1.636908721923831,-3.0223676367618424,-0.25144980708581954,-2.3296381793428367,-0.9441792645048253,2.6899677314004435,12.500066084768285,-32.24090177474164,0.6927294574190074,6,1.1285839080810547,1.3505992889404297,-0.44403553009033203,1.0638275146484375,0.6753005981445312,4,-0.010080656475551009,1.2125591161365712,55.29139709472656,-1.7428571428570225,57.28954696655274,2.2973195876288246,57.34505081176758,-0.010080656475551009
6381,2005-06-27,55.5041618347168,55.74468231201172,54.67160034179688,54.67160034179688,1211693.0,0.008064469754531789,-1.5777842942300648,-3.60001649484533,30.923649552231325,52.68820144046498,1.2301334656617158,1.2202880042468607,-0.38094469329613645,1.1452820981768355,10.988045865658352,1.0730819702148366,0.2554390966991491,-1.1757640838623047,-2.612953369846622,0.2614252021220125,-1.8943587268544633,-0.4571694408701461,2.0628921772820448,28.571409869887667,-12.931559648512128,0.7185946429921578,6,0.6706771850585938,0.8926925659179688,-1.0869560241699219,0.6197967529296875,1.137836456298821,0,-0.03516667224509995,-1.4660156859919047,55.06013107299805,1.2125591161365712,55.29139709472656,-1.7428571428570225,57.28954696655274,-0.03516667224509995
6382,2005-06-28,55.98519897460938,56.42923355102539,55.5966682434082,55.642921447753906,787076.0,0.008666685956361997,-2.829788727451393,0.4111138093296371,40.15594479232822,49.978769779124256,0.7026168744224961,0.8014712070827201,-0.7822350086552845,0.6955078816299718,11.391911653059706,0.9250717163085938,0.19017650496046912,-0.7081403732299734,-2.112110210481326,0.6958294640213794,-1.4101252918556497,-0.006155454604297006,1.3502187437733042,45.07939084593263,2.3541908846261563,0.7019849186256747,6,0.18964004516600852,0.4116554260253835,-1.567993164062507,0.13875961303710227,0.055503845214836645,1,-0.020158646143984105,-1.5777842942300648,55.5041618347168,-1.4660156859919047,55.06013107299805,1.2125591161365712,55.29139709472656,-0.020158646143984105
6383,2005-06-29,55.77243423461914,55.92969512939453,55.5041618347168,55.605918884277344,817668.0,-0.003800374811327112,-1.2999969072483788,0.48649220961593176,40.551178865253405,46.940192282635614,0.8787201045631008,0.9669099637256053,-0.5206721926624169,0.936547826735378,11.767619178834055,0.48103713989258523,0.15014181897898027,-0.8593881607055636,-2.3132037466932758,0.5944274252821486,-1.5862959536994197,-0.13248036771170746,1.3498780936366828,44.07411027653118,-1.0623412619094523,0.7269077929938553,6,0.40240478515625,0.624420166015625,-1.3136005401611328,-0.03700447082519531,0.009250640869140625,2,0.000995184197651211,-2.829788727451393,55.98519897460938,-1.5777842942300648,55.5041618347168,-1.4660156859919047,55.06013107299805,0.000995184197651211
6384,2005-06-30,55.78168487548828,56.0129508972168,55.5966682434082,55.61516952514648,1246393.0,0.0001658640329418315,-3.090869899345842,1.0000000000000426,41.07142418824993,43.82467300678108,0.7285535995218311,0.8934526023174669,-0.4457154431983099,0.9426196052956541,12.128954691193615,0.41628265380859375,0.08991944347763337,-0.7802947998046861,-2.257545318048386,0.696955718439014,-1.5189200589265397,-0.04166954068283246,1.1445704938508285,63.15791758273941,14.334742848913457,0.7386252591218506,6,0.34689903259277344,0.6151695251464844,-1.3228511810302734,-0.180389404296875,0.04625320434569602,3,-0.008955240824042754,-1.2999969072483788,55.77243423461914,-2.829788727451393,55.98519897460938,-1.5777842942300648,55.5041618347168,-0.008955240824042754
6385,2005-07-01,54.80110931396485,55.74468231201172,54.47733688354492,55.73543167114258,1874995.0,-0.01757880859483174,1.6601888884885319,-5.611028384229174,32.38253187731054,39.58700762398344,1.448103593645655,1.8063548646094816,0.5697456127278073,1.932823437064549,12.456240311275266,1.3043479919433594,-0.02078233070882618,-1.6591127395629783,-3.325127189263206,0.006901710137249495,-2.4921199644130922,-0.8261055147128644,1.9447736531708841,16.587580470530657,-33.46918527987805,0.8330072248501137,7,1.2303428649902273,1.4986133575439382,-0.34227561950684304,0.8001861572265554,1.6096229553222585,4,0.006583421633434172,-3.090869899345842,55.78168487548828,-1.2999969072483788,55.77243423461914,-2.829788727451393,55.98519897460938,0.006583421633434172
6386,2005-07-05,55.04162979125977,55.11563491821289,53.9407958984375,54.76410675048828,1542155.0,0.0043889709589077786,4.521725488789881,-0.29703136036452665,35.104682612041884,37.26240732295497,0.9378563721242017,1.5022406542780828,0.3861146137851037,1.7106652045263928,13.253367857932293,1.1748390197753906,-0.2045551946768427,-1.3293231964111243,-3.100591559674342,0.4419451668520935,-2.214957378042733,-0.4436890147795154,1.4773985675168788,44.237953547979906,-7.081482167569455,0.8856341816316077,7,0.7215518951415945,0.9898223876953054,-0.43709754943848367,0.36077499389647727,1.026824951171868,1,0.012605038813603198,1.6601888884885319,54.80110931396485,-3.090869899345842,55.78168487548828,-1.2999969072483788,55.77243423461914,0.012605038813603198
6387,2005-07-06,54.56059265136719,55.21739196777344,54.394081115722656,54.92136764526367,1087810.0,-0.008739514831171857,-1.3733443298969072,-1.2999821308297834,33.23170789202224,35.17250765800054,1.0978297193746869,1.8662163662765892,0.9068008317547296,2.200068480882919,13.132423441025134,0.8233108520507812,-0.4488235037880486,-1.675300216674806,-3.5683117649789935,0.21771133162938128,-2.6218059908269,-0.7287944425227124,1.6490478121687673,29.910733188145134,-21.51405739578721,0.946505774152095,7,0.9944496154785156,1.4708595275878906,0.18732547760009766,0.8186855316162109,2.0536537170410156,2,0.03814851596184554,4.521725488789881,55.04162979125977,1.6601888884885319,54.80110931396485,-3.090869899345842,55.78168487548828,0.03814851596184554
6388,2005-07-07,53.672523498535156,54.02405166625977,53.14523696899414,54.02405166625977,2719904.0,-0.016276750483753766,3.99996744473728,0.974369547977815,22.60868006167601,34.09050230871417,1.5856114233195981,2.6335814335421617,1.8697505601414548,3.0799034691730327,13.45766093108841,1.4153556823730469,-0.7408949892647172,-2.401019668579103,-4.582181202956448,-0.2198581342017576,-3.491600435767772,-1.3104389013904338,2.264855617188985,18.386998938482535,-28.787276650825177,1.0905807671886716,7,1.1147117614746094,1.9611492156982422,1.3806676864624023,1.7067546844482422,2.5346908569335938,3,0.04412274972228003,-1.3733443298969072,54.56059265136719,4.521725488789881,55.04162979125977,1.6601888884885319,54.80110931396485,0.04412274972228003
6389,2005-07-08,54.42183303833008,54.653099060058594,53.672523498535156,53.672523498535156,2198322.0,0.01396076597396001,-1.6172776654940513,-2.131577519505985,28.032380365929782,33.78468668967148,0.7822438717031446,1.8002574624260745,1.2258516937254171,2.329587495561654,14.063293090693652,0.9805755615234375,-0.9543251258703123,-1.5397768020629883,-3.8215586044577137,0.7420050003317371,-2.6806677032603545,-0.39888590086562203,1.1246461768518614,49.110325507132806,6.010000089127331,1.1408909011973636,7,0.3654022216796875,1.2118396759033203,0.9181299209594727,0.9574451446533203,1.8501358032226634,4,0.02498724797087304,3.99996744473728,53.672523498535156,-1.3733443298969072,54.56059265136719,4.521725488789881,55.04162979125977,0.02498724797087304
6390,2005-07-11,55.5966682434082,55.61516952514648,54.81035995483398,55.04162979125977,1421407.0,0.021587571375089043,1.7187628865980034,0.740733198592852,38.77314621472854,34.6568529855045,-0.34473204382720724,0.5747466400124068,0.12930805754926666,1.1608626612734767,14.341417233933063,1.1933364868163991,-1.1429149835547108,-0.3140626907348647,-2.5798951084591977,1.9517697269894683,-1.4469788995970276,0.8188535181272982,-2.4514312744140625,99.25093980027148,57.747601186562896,1.132916208862165,7,-0.8094329833984375,0.03700447082519531,-0.25670528411865234,-0.2173900604248047,-0.20351409912109375,0,0.004159778701364747,-1.6172776654940513,54.42183303833008,3.99996744473728,53.672523498535156,-1.3733443298969072,54.56059265136719,0.004159778701364747
6391,2005-07-12,55.37465286254883,55.55966567993164,54.70860290527344,55.55966567993164,1187154.0,-0.003993321684086726,8.200041237113401,-0.3333333333333376,37.93884802044379,34.41050889973957,-0.15982696271528596,0.7261640351105996,0.3922661112664869,1.3867254934952769,14.822624176178728,0.8880653381347656,-1.0940325009731495,-0.46762294769287394,-2.710093931938104,1.7748480365523562,-1.588858439815489,0.6536125444297411,-2.1800172424316386,90.26221740352594,50.37365496622159,1.121235492122616,7,-0.7955589294433594,0.2590198516845703,0.5966701507568359,0.0046253204345703125,-0.055503845214850855,1,0.018710354885836278,1.7187628865980034,55.5966682434082,-1.6172776654940513,54.42183303833008,3.99996744473728,53.672523498535156,0.018710354885836278
6392,2005-07-13,55.65217590332031,55.707679748535156,55.21739196777344,55.37465286254883,889771.0,0.00501173418568146,1.5238043809093675,-1.500020618556701,40.24257452526471,34.37621952862971,-0.5470894732300451,0.3815007398404191,0.13708990584042624,1.1220881259523026,15.275497246506268,0.49028778076171875,-1.0036047153505194,-0.13505840301513672,-2.3370827699121506,2.066965963881877,-1.2360705864636472,0.9659537804333738,-2.4091296051025353,97.83394791649609,57.94394376888777,1.1010121834485078,7,-1.0730819702148438,-0.018503189086914062,0.31914710998535156,-0.27289772033691406,-0.582794189453125,2,0.00748001012277566,8.200041237113401,55.37465286254883,1.7187628865980034,55.5966682434082,-1.6172776654940513,54.42183303833008,0.00748001012277566
6393,2005-07-14,55.58741760253906,56.40148162841797,55.58741760253906,55.92044448852539,699407.0,-0.0011636256755486185,-3.8888787070022106,-1.1999972508968948,52.29224735948464,35.6229776587669,-0.5714274535254233,0.3866691620630718,0.22956949536833804,1.1870788955651932,15.680925142171317,0.8140640258789062,-0.9450132114701546,-0.14940032958984517,-2.3194223790230595,2.020621719843369,-1.2344113543064523,0.935610695126762,-2.2457859663085884,70.16942044787385,25.301418362132402,1.0850110247166076,7,-0.8140583038330078,-0.17576026916503906,0.5596675872802734,-0.20813941955566406,-0.44403076171875,3,0.018472323596882445,1.5238043809093675,55.65217590332031,8.200041237113401,55.37465286254883,1.7187628865980034,55.5966682434082,0.018472323596882445
6394,2005-07-15,55.31914901733398,55.82793807983398,55.31914901733398,55.5966682434082,752268.0,-0.004826066703138787,-2.6666941580754138,0.8333237878145939,51.99428793640829,37.80206166533332,-0.41981774092084834,0.5367421198048845,0.494085893133807,1.467020622306464,15.854997414399552,0.5087890625,-0.9825722713835958,-0.3251619338989329,-2.3934209896551906,1.7430971218573248,-1.3592914617770617,0.708967593979196,-1.7939263815722555,36.06555530017219,-12.364020612944088,1.0341295278781284,7,-0.5457897186279226,0.09250831604004617,0.8580007553100657,0.06012916564942117,-0.2682685852050781,4,0.016053488781190506,-3.8888787070022106,55.58741760253906,1.5238043809093675,55.65217590332031,8.200041237113401,55.37465286254883,0.016053488781190506
6395,2005-07-18,54.97687149047852,55.48566055297852,54.85661315917969,55.09713363647461,675193.0,-0.006187324514847492,-2.4871637624767775,0.433347079037764,45.875544850831474,38.99882413630994,-0.05586079037446012,0.7222492188576268,0.8440642131679041,1.8010791740545997,15.929471516121607,0.6290473937988352,-1.0219856519625736,-0.5444051742553668,-2.4498570900817924,1.3610467415710588,-1.497131132168576,0.4083207836578424,-1.2790733151574258,15.846887407668216,-33.644890695446605,0.952725957913212,7,-0.20351219177246804,0.4347858428955007,1.2002782821655202,0.33765220642089133,-1.0915794372558665,0,0.02355713077086463,-2.6666941580754138,55.31914901733398,-3.8888787070022106,55.58741760253906,1.5238043809093675,55.65217590332031,0.02355713077086463
6396,2005-07-19,55.13413619995117,55.605918884277344,54.95837020874024,55.3006477355957,986845.0,0.002860561272568729,-1.499977909014636,1.3845714648227678,42.987830750691565,40.08283778727319,-0.2219655588311511,0.40813826520603413,0.687241635867295,1.6220989577418479,16.45816964946462,0.6475486755371023,-1.0685866520630398,-0.2742820739746108,-1.9691152987337333,1.4205511507845117,-1.121698686354172,0.5731345384049504,-1.2741170174442615,17.96418570885332,-30.760301310137635,0.8474166123795598,7,-0.3607769012451172,0.27752113342285156,1.043013572692871,0.1803874969482422,-1.600372314453125,1,0.004697959597962598,-2.4871637624767775,54.97687149047852,-2.6666941580754138,55.31914901733398,-3.8888787070022106,55.58741760253906,0.004697959597962598
6397,2005-07-20,55.31914901733398,55.38390350341797,54.67160034179688,55.04162979125977,1572098.0,0.003355685427115951,2.5000187441424204,-1.6666666666665813,46.248084984383,42.70943833424064,-0.32191416716404575,0.06700325605560664,0.5140747959106449,1.401455256238748,17.100849470877993,0.7123031616210866,-0.9691813638404767,0.012025833129875707,-1.4167309244309862,1.4407825906907377,-0.7023525456505553,0.7264042119103067,-1.306642088072401,37.433127957695184,-11.388866403311361,0.7143783787804293,7,-0.28214645385741477,0.09250831604004617,0.8811273574829173,-0.004625320434563207,-2.164661407470696,2,0.0,-1.499977909014636,55.13413619995117,-2.4871637624767775,54.97687149047852,-2.6666941580754138,55.31914901733398,0.0
6398,2005-07-21,54.72710418701172,55.494911193847656,54.72710418701172,55.22664260864258,822425.0,-0.010702348840123,-2.074065871967377,-1.8000137457045595,42.039112741128584,44.265741931484946,0.48662876835686575,0.481942764131297,1.1256449810369489,1.9626317885667461,17.65259890960886,0.7678070068359375,-0.9128724555356271,-0.4518968582153349,-1.5544780620677585,0.6506843456370888,-1.0031874601415467,0.09939374371087695,-0.5712587758007572,4.799968330105308,-40.465033268060544,0.5512906019262104,7,0.8094367980957031,0.6845531463623047,1.6281213760375977,0.5874195098876953,-2.044403076171875,3,0.00625425978480143,2.5000187441424204,55.31914901733398,-1.499977909014636,55.13413619995117,-2.4871637624767775,54.97687149047852,0.00625425978480143
6399,2005-07-22,55.02312850952149,55.2081413269043,54.63459777832031,54.74560546875,754538.0,0.005409098963069736,-1.296294033646173,-0.5555589495307547,51.86917538665894,45.72085628392166,0.31834540446044457,0.17369539779580379,0.8446380893104006,1.62606911619892,17.55024730259911,0.5735435485839844,-0.7888170433926547,-0.14245910644530824,-1.2458100027153804,0.960891789824764,-0.6941345545803443,0.40921634168972787,-0.7325449252781127,40.0002356397233,-8.524936492373044,0.5516754481350351,7,0.49491119384764914,0.38852882385253196,1.332097053527825,0.2913951873779226,-2.3681793212890696,4,0.0021855960312764378,-2.074065871967377,54.72710418701172,2.5000187441424204,55.31914901733398,-1.499977909014636,55.13413619995117,0.0021855960312764378
6400,2005-07-25,54.505088806152344,55.28214645385742,54.394081115722656,54.82886123657226,1154616.0,-0.009414944540630854,-2.2542512668181023,-1.1666506302318314,45.68452755347429,46.58148734314727,0.7434418733713883,0.6830405107648048,1.414332872820296,2.1048732051556556,17.238662968520643,0.8880653381347656,-0.5064088451403492,-0.632746696472168,-1.7745185605719414,0.5090251676276054,-1.203632628522051,-0.06186076442228483,1.896392822265625,9.160276508140369,-38.25867467713131,0.5708859320498859,7,0.8926925659179688,0.9065685272216797,1.8501367568969727,0.8094348907470703,-2.599445343017571,0,0.010013590252419657,-1.296294033646173,55.02312850952149,-2.074065871967377,54.72710418701172,2.5000187441424204,55.31914901733398,0.010013590252419657
6401,2005-07-26,53.55226516723633,54.48658752441406,53.376502990722656,54.45883560180664,1522048.0,-0.017481370268099927,1.307689867645776,2.8000235640648627,42.461967194227505,46.828086528587576,1.5763439004557043,1.562231645903708,2.417751479690679,2.9971606958675068,17.179805909945607,1.1285858154296875,-0.3184673087654417,-1.4879755020141587,-2.816341928766974,-0.1596090752613435,-2.15215871539057,-0.8237922886377476,2.8090684509277324,8.296898409588566,-39.62914714893529,0.6641832133764081,7,1.3367271423339844,1.8131370544433594,2.8029603958129883,1.762258529663086,-2.3034210205078054,1,0.00621872641514476,-2.2542512668181023,54.505088806152344,-1.296294033646173,55.02312850952149,-2.074065871967377,54.72710418701172,0.00621872641514476
6402,2005-07-27,54.85661315917969,54.91211700439453,53.56151580810547,53.83903884887695,2472139.0,0.02435654192908676,1.3934480532430176,-1.1224437412687458,58.33332438437427,47.49931730913087,0.16458551674936928,0.1781304941703894,1.144411434354275,1.6237374721727775,17.747068651830098,1.3598518371582031,-0.2588507445468693,-0.1271982192993164,-1.3802983786210348,1.125901940022402,-0.7537482989601756,0.4993518603615428,1.38532723388672,69.8689783335254,17.45435269915575,0.6265500796608606,7,-0.2543926239013672,0.5087890625,1.3876047134399414,0.3006477355957031,-4.172061920166016,2,-0.024114672734954934,1.307689867645776,53.55226516723633,-2.2542512668181023,54.505088806152344,-1.296294033646173,55.02312850952149,-0.024114672734954934
6403,2005-07-28,55.82793807983398,55.90194320678711,54.43108367919922,54.44033432006836,1746356.0,0.017706614840324875,-1.0921047634033456,1.3636387492455442,59.59594171447254,48.343945506693565,-0.859409745734034,-0.8314519890945391,0.19037349143918192,0.5965558174778849,17.88132431634521,1.4708595275878906,-0.14680406325801698,0.8413515090942312,-0.4193254092409546,2.102028427429417,0.21101304992664183,1.4716899682618205,0.29938481713868015,97.06961477518328,42.40963184020035,0.6303384591675925,7,-1.1887149810790945,-0.46253585815428977,0.5619783401489329,-0.7585582733154226,-4.440334320068359,3,-0.047887322403841304,1.3934480532430176,54.85661315917969,1.307689867645776,53.55226516723633,-2.2542512668181023,54.505088806152344,-0.047887322403841304
6404,2005-07-29,55.28214645385742,56.04995346069336,55.18038940429688,55.62442016601562,1120781.0,-0.00977631710481719,-2.186454656648668,-0.24666531043127898,47.65195242505328,48.54132412605155,-0.356956729645205,-0.34256696909812945,0.7188369885068653,1.0781709920241127,18.06983716933484,0.8695640563964773,-0.08765225302460777,0.3205368041992216,-0.8927147892314551,1.5337883976298983,-0.2860889925161203,0.9271626009145635,-1.9056434631347656,71.28029804702717,21.341201765048567,0.6066257967153392,7,-0.5689182281494141,-0.12488365173339844,1.2927846908569336,-0.4116554260253906,-3.4227561950683594,4,-0.04702142571810719,-1.0921047634033456,55.82793807983398,1.3934480532430176,54.85661315917969,1.307689867645776,53.55226516723633,-0.04702142571810719
6405,2005-08-01,55.161888122558594,55.74468231201172,55.08788299560547,55.28214645385742,830965.0,-0.0021753556801418217,-3.896580163526484,0.35135135135135864,48.387109833844114,49.141244024179606,-0.23210180282745796,-0.2043724323604721,0.8232929458345808,1.1331974562696914,17.33131387438485,0.65679931640625,-0.14973302185281057,0.18223953247070312,-1.0316923418931054,1.3961714068345117,-0.42472640471120116,0.7892054696526074,-1.7319161224365232,66.78205382482746,21.037095298693714,0.6069659371819056,8,-0.44865989685058594,-0.3746528625488281,1.3135986328125,-0.41628265380859375,-3.8852920532226562,0,-0.04544693845062475,-2.186454656648668,55.28214645385742,-1.0921047634033456,55.82793807983398,1.3934480532430176,54.85661315917969,-0.04544693845062475
6406,2005-08-02,55.73543167114258,55.98519897460938,55.41165542602539,55.48566055297852,999385.0,0.010397460422487459,-1.8837124554068407,-2.076954797779481,50.60402216491507,49.62523704423872,-0.7949827412061836,-0.7623595878416154,0.2593721332319845,0.5084683721066483,16.065130609781413,0.8233108520507884,-0.17954343162828224,0.721092987060544,-0.5390693811717213,1.9812553552928094,0.0910118029444078,1.3511741711766803,-2.2530600418090785,87.36067229879401,46.213337457898206,0.6300811841161327,8,-1.0222034454345703,-0.9481964111328125,0.5642910003662109,-0.9898262023925781,-4.930622100830078,1,-0.06871370855445813,-3.896580163526484,55.161888122558594,-2.186454656648668,55.28214645385742,-1.0921047634033456,55.82793807983398,-0.06871370855445813
6407,2005-08-03,56.64199829101562,56.89176559448242,55.457908630371094,55.62442016601562,1476646.0,0.01626553509484019,-1.1232869747946852,4.074042397214362,56.81818406028862,51.26735607970096,-1.6697631274648117,-1.5863292357382761,-0.6539773634875203,-0.4384757667338661,15.005054141507213,1.4338569641113281,-0.110709807002209,1.5235893249511676,0.08943294098273924,2.957745708919596,0.8065111329669534,2.240667516935382,-3.1082750250549225,89.84967126732192,50.20994249212812,0.7170781919842157,8,-1.5078639984130788,-1.6234970092773366,-0.35615158081053977,-1.896392822265618,-5.319149017333977,2,-0.09521475772408516,-1.8837124554068407,55.73543167114258,-3.896580163526484,55.161888122558594,-2.186454656648668,55.28214645385742,-0.09521475772408516
6408,2005-08-04,56.04070281982422,56.65124893188477,55.966697692871094,56.65124893188477,795724.0,-0.010615717830117166,1.2424227277554991,-0.5999992502399302,54.47246898371578,51.55661092381838,-0.9639028754010255,-0.8416718877627787,-0.05913606454025455,0.11070726319918833,13.048999395691327,0.684551239013679,-0.04242622114001904,0.8038848876953111,-0.5139641602492375,2.1217339356398597,0.14496036372303678,1.4628094116675854,-2.3726578607226543,52.820500891352296,12.202855262026624,0.6589245239722746,8,-0.9065685272216797,-1.0222015380859375,0.24514389038085938,-1.2950973510742188,-4.255317687988281,3,-0.09557609578935944,-1.1232869747946852,56.64199829101562,-1.8837124554068407,55.73543167114258,-3.896580163526484,55.161888122558594,-0.09557609578935944
6409,2005-08-05,55.78168487548828,56.19796371459961,55.57816696166992,56.04070281982422,642330.0,-0.00462196102658996,1.161303624875291,0.4242397735721689,55.040570262936185,52.5961712248697,-0.6548304229133848,-0.5012532327471604,0.21175689132867603,0.3263601588531273,11.60230238923011,0.6197967529296875,-0.016029921571885097,0.47687435150146484,-0.8037232717686749,1.7574719747716046,-0.163424460133605,1.1171731631365347,-1.9846910909714808,38.461587262649694,-5.070893332619214,0.6402988116350685,8,-0.6475505828857422,-0.76318359375,0.5041618347167969,-1.0360794067382812,-4.162815093994141,4,-0.07877282885109693,1.2424227277554991,56.04070281982422,-1.1232869747946852,56.64199829101562,-1.8837124554068407,55.73543167114258,-0.07877282885109693
6410,2005-08-08,55.82793807983398,56.12395858764648,55.67992782592773,55.90194320678711,550229.0,0.000829182633133696,-1.3999999999999078,0.2857142857143131,54.40657696318433,53.92335008808712,-0.5517235922979822,-0.5578955077140293,0.17189822878741978,0.24454681968391156,11.109568717881796,0.44403076171875,0.09809442016786818,0.511564064025869,-0.7842166207866867,1.8073447488384247,-0.1363262783804089,1.1594544064321468,-1.9071534229185545,28.125112757150255,-17.871520529472512,0.6478903424062772,8,-0.601297378540032,-0.809436798095696,0.4347810745239329,-1.0823326110839773,-3.7465324401855398,0,-0.07108533751273227,1.161303624875291,55.78168487548828,1.2424227277554991,56.04070281982422,-1.1232869747946852,56.64199829101562,-0.07108533751273227
6411,2005-08-09,56.41073226928711,56.6142463684082,56.003700256347656,56.6142463684082,631196.0,0.010439113631955044,5.000037488284911,2.7499999999997358,56.59955608118959,53.73070916551105,-0.7670687487898746,-1.1163238892753995,-0.4011761150273401,-0.3778695644437846,10.687567110781655,0.7863082885742259,0.13237393726336677,1.0425542831420884,-0.3427844788492962,2.427893045133473,0.34988490214639967,1.7352236641377772,-2.37110837486901,66.451791410488,18.571697752304303,0.6926693809956923,8,-0.7493076324462891,-1.3922309875488281,-0.24514484405517578,-1.6651268005371094,-4.606845855712891,1,-0.09101346487477624,-1.3999999999999078,55.82793807983398,1.161303624875291,55.78168487548828,1.2424227277554991,56.04070281982422,-0.09101346487477624
6412,2005-08-10,56.06845474243164,56.984275817871094,55.87419128417969,56.475486755371094,870854.0,-0.00606759588266903,-1.7907034730113978,2.0000187441424555,58.36216027765188,53.59362233919764,-0.26240906233885397,-0.7813194160678876,-0.04878053511244218,-0.07539121635178958,10.522074429968097,1.1100845336914062,0.25306860610668735,0.6794628143310533,-0.736022586575352,2.0949482152374586,-0.028279886122149378,1.387205514784256,-1.9147451800109678,34.86840855880175,-17.69842506546327,0.7077427004532031,8,-0.032375335693359375,-1.0036983489990234,-0.17113780975341797,-1.3228492736816406,-3.9407958984375,2,-0.0938789056395325,5.000037488284911,56.41073226928711,-1.3999999999999078,55.82793807983398,1.161303624875291,55.78168487548828,-0.0938789056395325
6413,2005-08-11,56.6142463684082,56.6142463684082,55.966697692871094,56.151710510253906,749674.0,0.009734379670062854,1.7999934021162711,-1.136362358365901,59.61967080634178,54.92336882600748,-0.7654258763571775,-1.3135876169110574,-0.6193562511258648,-0.660280207555644,11.047237902951736,0.6475486755371094,0.5069668937589356,1.1739130020141602,-0.3427489629149605,2.690574966943281,0.4155820195496034,1.932243984478717,-2.290702830660507,73.68415341166512,18.72105928886367,0.7583309824645595,8,-0.5781669616699219,-1.549489974975586,-0.8209991455078125,-1.8686408996582031,-4.810359954833984,3,-0.09346405603094388,-1.7907034730113978,56.06845474243164,5.000037488284911,56.41073226928711,-1.3999999999999078,55.82793807983398,-0.09346405603094388
6414,2005-08-12,56.20721435546875,56.5217399597168,55.91119384765625,56.38298034667969,629142.0,-0.007189568687195003,1.6938717115782742,-0.3800051133598898,60.43081748068136,56.26155856454495,-0.23844879535909058,-0.8818242815966215,-0.2480154001797672,-0.29215522814509143,11.344368662033125,0.7030525207519531,0.5353432527005282,0.7224777221679659,-0.8308033215080215,2.2757587658439533,-0.05416279967003135,1.4991182440059632,-1.724026880913648,40.425295457802726,-19.491671814732562,0.776640521837995,8,-0.009248733520507812,-1.026824951171875,-0.996760368347168,-1.46160888671875,-4.542087554931641,4,-0.07867013646447651,1.7999934021162711,56.6142463684082,-1.7907034730113978,56.06845474243164,5.000037488284911,56.41073226928711,-0.07867013646447651
6415,2005-08-15,56.27196884155274,56.41073226928711,55.63367462158203,56.1054573059082,570984.0,0.0011520671648033165,2.4999570454115907,-0.9473478600573371,68.70227726065585,58.27247579740504,-0.14435976502120695,-0.8902205981626352,-0.3374101540101222,-0.39849390992279865,11.144129109712402,0.7770576477050781,0.4827076286430767,0.7224773406982479,-0.8495266228719984,2.294481304268494,-0.06352464108687883,1.5084793224833746,-1.638716066398679,47.260007004621315,-18.39397514938898,0.7860019817851248,8,-0.05087661743164773,-1.0915794372558665,-1.0615148544311594,-1.5263633728027415,-5.393154144287124,0,-0.08268946610275041,1.6938717115782742,56.20721435546875,1.7999934021162711,56.6142463684082,-1.7907034730113978,56.06845474243164,-0.08268946610275041
6416,2005-08-16,55.39315414428711,56.33672332763672,55.346900939941406,56.07770538330078,815290.0,-0.015617272957698436,-1.5476163592716776,-4.1111340206183815,53.918922759459264,57.95033565286844,0.7608035938680615,0.00948007584175059,0.5063425644326287,0.42803443354017645,10.93336486132834,0.9898223876953125,0.5590278747389519,-0.1692882537841811,-1.731119164527513,1.3925426569591508,-0.9502037091558435,0.6116272015874813,-0.6188399865700234,2.8248390132982935,-59.72259202575155,0.7809154553716653,8,0.7724342346191406,-0.21276473999023438,-0.18270015716552734,-0.6475486755371094,-4.440334320068359,1,-0.0597862417441023,2.4999570454115907,56.27196884155274,1.6938717115782742,56.20721435546875,1.7999934021162711,56.6142463684082,-0.0597862417441023
6417,2005-08-17,55.31914901733398,55.53191375732422,54.57909393310547,54.85661315917969,780590.0,-0.001335997707593295,1.14583270690418,-0.6756774829897751,45.7231652476393,56.978190793304385,0.7011639343229419,0.0879968468919472,0.5296863342630189,0.45366635892863627,10.577299918548446,0.95281982421875,0.6432882611438799,-0.24329338073731321,-1.8051242914806451,1.3185375300060187,-1.0242088361089756,0.5376220746343492,1.6651268005371165,36.36361932360233,-20.915750393260097,0.7809154553716653,8,0.462535858154304,-0.13875961303710227,-0.21276569366454368,0.2220153808593821,-3.6725273132324148,2,-0.06354513159011665,-1.5476163592716776,55.39315414428711,2.4999570454115907,56.27196884155274,1.6938717115782742,56.20721435546875,-0.06354513159011665
6418,2005-08-18,55.06938171386719,55.29139709472656,54.80110931396485,55.13413619995117,530555.0,-0.004515024325275285,1.5853859693235732,-0.13999884537034962,48.117849769485105,56.20899962736538,0.8925174845204751,0.3844315019403268,0.7358797511858768,0.6689216231225714,10.327917180860931,0.5180397033691264,0.6644550162243448,-0.5101745605468722,-2.0406516954031915,1.0203025743094472,-1.2754131279750354,0.25506400688129105,1.8667904663085935,25.238142926993067,-29.019772634984268,0.7652385674281598,8,0.7123031616210938,0.1110076904296875,0.037001609802246094,0.4717826843261719,-4.19056701660157,3,-0.05341848370765856,1.14583270690418,55.31914901733398,-1.5476163592716776,55.39315414428711,2.4999570454115907,56.27196884155274,-0.05341848370765856
6419,2005-08-19,55.14338684082031,55.36540222167969,54.81035995483398,55.22664260864258,565363.0,0.0013438525120481604,2.0769442241607585,1.2857142857142858,49.83498439666893,55.70104489775255,0.8028793654297814,0.33718544328725386,0.6266124846347907,0.5551669911532287,9.947338817668156,0.5550422668457102,0.5543012916631298,-0.44218235015868856,-1.9643774445402329,1.0800127442228558,-1.2032798973494607,0.3189151970320836,1.745643774414063,30.80809658587992,-20.962354346266178,0.7610975471907718,8,0.6382980346679688,0.0370025634765625,-0.05087852478027344,0.3977775573730469,-4.135059356689453,4,-0.06056030683944136,1.5853859693235732,55.06938171386719,1.14583270690418,55.31914901733398,-1.5476163592716776,55.39315414428711,-0.06056030683944136
6420,2005-08-22,55.0508804321289,55.53191375732422,54.72710418701172,55.18038940429688,504178.0,-0.0016775612451670474,-1.07141805186007,1.5555555555557263,43.32129722052876,54.22568280212358,0.8644774973833407,0.49822180676707006,0.6835458993981263,0.5984154000441464,9.248925329399245,0.8048095703125,0.4995332720881578,-0.5619783401489329,-2.020866152462254,0.8969094721643884,-1.2914222463055935,0.16746556600772777,1.7919514494628999,26.84220578532446,-19.582531231339892,0.7294439061566611,8,0.7308044433593821,0.12950897216797586,0.04162788391113992,0.49028396606446023,-4.477336883544922,0,-0.06150226127202485,2.0769442241607585,55.14338684082031,1.5853859693235732,55.06938171386719,1.14583270690418,55.31914901733398,-0.06150226127202485
6421,2005-08-23,53.885292053222656,54.93986892700195,53.672523498535156,54.93061828613281,1340872.0,-0.021172928929688473,1.3826144953312582,8.071458026508687,24.398628838324598,50.451957086642764,1.826203994330335,1.7813707711016633,1.795108507476499,1.7083541007972372,8.077832695526716,1.378356933593743,0.42475170516449623,-1.744218063354495,-3.1086207860185624,-0.37981534069042766,-2.4264194246865287,-1.0620167020224613,2.9122650693994174,11.442920800610553,-28.27069993959917,0.6822013613320353,8,1.2580928802490234,1.2950973510742188,1.2072162628173828,1.6558723449707031,-3.478260040283203,1,-0.05579402544552481,-1.07141805186007,55.0508804321289,2.0769442241607585,55.14338684082031,1.5853859693235732,55.06938171386719,-0.05579402544552481
6422,2005-08-24,53.53376388549805,54.11655807495117,53.34875106811523,53.82053756713867,1295362.0,-0.006523638535305798,-1.3380262057429317,0.2743389313422814,25.585582104833847,46.67039167536411,1.989603259355107,2.138347160562006,2.0871140005610442,2.0020666237741978,7.475145025595964,0.7678070068359446,0.3366138154371612,-2.0296037673950167,-3.655050186978272,-0.40415734781176127,-2.8423269771866444,-1.216880557603389,3.1387918921605475,8.474531847640447,-28.35918963267997,0.812723209791628,8,1.4014816284179688,1.6327495574951172,1.5587444305419922,2.0074005126953125,-2.5254364013671875,2,-0.0482115187491694,1.3826144953312582,53.885292053222656,-1.07141805186007,55.0508804321289,2.0769442241607585,55.14338684082031,-0.0482115187491694
6423,2005-08-25,53.15448760986328,53.54301452636719,52.82146072387695,53.54301452636719,1050083.0,-0.007084804954981094,2.714305351006382,1.3548206874534425,25.00000000000007,42.73363417751063,2.0411509124194964,2.431742535678012,2.406302913804666,2.3152696905109096,8.090008287856703,0.7215538024902344,0.15700791372071876,-2.27520751953125,-4.217815640430452,-0.33259939863204835,-3.2465115799808544,-1.3039034590816456,3.3186398852227086,12.286760990754777,-23.335542897009198,0.9713040604496015,8,1.46160888671875,1.7483806610107422,2.0698423385620117,2.386676788330078,-1.6096229553222585,3,-0.028367612473832238,-1.3380262057429317,53.53376388549805,1.3826144953312582,53.885292053222656,-1.07141805186007,55.0508804321289,-0.028367612473832238
6424,2005-08-26,52.682701110839844,53.02497863769531,52.28491973876953,52.91396713256836,1012465.0,-0.008875760452931036,2.2652848258392453,0.5952380952380952,22.31270303614825,37.579237041454235,2.190793960460063,2.8446464853336266,2.7927911271855663,2.721261435856931,9.037728314202287,0.86956787109375,-0.04279248322428231,-2.6170217514038114,-4.91629164471329,-0.3177518580943328,-3.766656698058547,-1.4673868047490757,3.4982930425494203,12.250757771564182,-23.315260787808185,1.1496349466547378,8,1.6281204223632812,1.9518966674804688,2.791398048400879,2.8584632873535156,-0.7123031616210938,4,-0.03424058325671275,2.714305351006382,53.15448760986328,-1.3380262057429317,53.53376388549805,1.3826144953312582,53.885292053222656,-0.03424058325671275
6425,2005-08-29,52.65494918823242,52.85846328735352,51.83163833618164,52.35892868041992,1012357.0,-0.0005267748619994794,1.9210634834508564,-1.28,13.357395616387052,33.072400692223994,1.8455995625413237,2.819512937176185,2.7245151970310744,2.6803213783571067,10.066131963568886,1.026824951171882,-0.3230989082936162,-2.5194267272949205,-5.105752791774613,0.06689933718477192,-3.8125897595347666,-1.2262636950550743,3.136437523694866,26.488087932803474,-4.957475765580451,1.2931630322398475,8,1.0268268585205078,1.7530078887939453,2.80989933013916,2.8862152099609375,-2.1554107666015625,0,-0.03127192656126532,2.2652848258392453,52.682701110839844,2.714305351006382,53.15448760986328,-1.3380262057429317,53.53376388549805,-0.03127192656126532
6426,2005-08-30,51.90564346313477,52.423683166503906,51.48936080932617,52.28491973876953,987494.0,-0.014230489947279379,1.8450606062366053,-1.281249999999976,12.374582631685769,29.36700262378471,2.2888771256466782,3.443752320178028,3.368597292225566,3.3679925548708454,11.490766808640881,1.16558837890625,-0.6261469744146524,-3.0772430419921832,-6.0298371317479535,-0.12464895223641292,-4.553540086870072,-1.6009459971142945,3.4105734437030364,15.845123594461752,-14.540920574734292,1.4762970448778858,8,1.6049938201904226,2.33117485046386,3.4990758895873952,3.6355209350585866,-1.748382568359382,1,-0.025663874401189113,1.9210634834508564,52.65494918823242,2.2652848258392453,52.682701110839844,2.714305351006382,53.15448760986328,-0.025663874401189113
6427,2005-08-31,51.24884414672852,51.99814987182617,50.78630828857422,51.57261657714844,2913944.0,-0.012653716871321219,1.0629917169139254,0.8536585365853631,2.4590030947949373,24.29379743770802,2.5787705280861317,3.874438035381125,3.9118625371345033,3.957826102448024,12.733632569578774,1.2118415832519531,-1.0459936124012188,-3.4643846511840763,-6.745774637940315,-0.18299466442783796,-5.1050796445621955,-1.8236896578059572,3.53161290645766,16.778568997058326,-7.794690687139408,1.6406949933781192,8,1.910266876220696,2.6364479064941335,3.8783531188964773,4.292320251464837,-0.4717864990234446,2,-0.016425973069342015,1.8450606062366053,51.90564346313477,1.9210634834508564,52.65494918823242,2.2652848258392453,52.682701110839844,-0.016425973069342015
6428,2005-09-01,50.68455123901367,51.34135055541992,50.62904739379883,51.24884414672852,2235292.0,-0.011010841651359904,-1.1095884220397003,1.7428689248896037,2.3923319103207206,19.022391605891553,2.744252334859574,4.23396473837785,4.355512742436517,4.455327833931634,14.076641666091183,0.7123031616210938,-1.3112596693371614,-3.7608699798583984,-7.4366615887364915,-0.08507837098030535,-5.598765784297441,-1.9229741754193554,3.4568420118345955,2.3165875630294916,-19.414927788626365,1.8378958044390454,9,2.3959293365478516,3.122110366821289,4.299260139465332,4.8566131591796875,-0.4995384216308594,3,0.006388065736053328,1.0629917169139254,51.24884414672852,1.8450606062366053,51.90564346313477,1.9210634834508564,52.65494918823242,0.006388065736053328
6429,2005-09-02,51.38760375976562,51.38760375976562,50.13875961303711,50.78630828857422,1668307.0,0.013871140289603234,3.1538451778260677,-1.0655733272041166,12.068960409619706,15.549909738012772,1.6231019034885534,3.3569526077120386,3.601915857720904,3.7092778751435205,16.013180653796628,1.2488441467285085,-1.5159827283865894,-2.838113403320321,-6.698263615346107,1.0220368087054652,-4.768188509333214,-0.9080382973074279,2.1215672368137533,45.91839024677571,26.28352834896196,1.930075106012892,9,1.1517105102539134,2.1739139556884837,3.6147089004516673,4.2460689544677805,-1.3413505554199148,4,0.003060288537885425,-1.1095884220397003,50.68455123901367,1.0629917169139254,51.24884414672852,1.8450606062366053,51.90564346313477,0.003060288537885425
6430,2005-09-06,51.85939025878906,51.98889923095703,51.34135055541992,51.46160888671875,1448324.0,0.009180939847458491,-1.0289853340186224,0.6615406087828228,20.705530105767536,15.139565434395319,0.7274979078630537,2.7116352085623703,3.091480615541208,3.226933114947478,17.733096842531783,0.6475486755371094,-1.7336034615125797,-2.1678995132446275,-6.088789072453849,1.7529900459645944,-4.128344292849235,-0.2074547336400201,0.9756984610818549,75.30364169695432,51.33064261350543,1.960444779604611,9,0.2682685852050781,1.702127456665039,3.075855255126953,3.774282455444336,-1.7298812866210938,1,0.00214055140015601,3.1538451778260677,51.38760375976562,-1.1095884220397003,50.68455123901367,1.0629917169139254,51.24884414672852,0.00214055140015601
6431,2005-09-07,51.27659606933594,51.97964859008789,50.92506790161133,51.609619140625,1601610.0,-0.01123796840928637,-1.0357140227244277,-0.837201273543289,19.09477189943337,14.418364300461933,1.0072574449923408,3.046254315155302,3.6137424604163044,3.8311226426726535,19.140951984473524,1.0545806884765625,-2.009964855458435,-2.4939868927001925,-6.43008383539982,1.4421100499994353,-4.46203536405001,-0.525938421350375,1.0192268291682183,61.19406353348597,37.186086009559176,1.9680484713498154,9,0.5642910003662109,2.284921646118164,3.473635673522949,4.357076644897461,-0.730804443359375,2,-0.015154236187096881,-1.0289853340186224,51.85939025878906,3.1538451778260677,51.38760375976562,-1.1095884220397003,50.68455123901367,-0.015154236187096881
6432,2005-09-08,50.8048095703125,51.19334030151367,50.64754867553711,50.90656661987305,828587.0,-0.009200815482866442,-1.6222405498281787,0.3055555555555556,18.467850482262506,13.692569909602204,1.174772724896492,3.271198787207666,4.002758731346127,4.312177360887077,20.33074893632224,0.6290473937988281,-2.28062321395619,-2.7025911331176786,-6.695252295355026,1.2900700291196685,-4.698921714236356,-0.7062605519990015,1.1840896606445312,35.999983505256665,11.645808242871226,1.9963305811186738,9,0.7770595550537109,2.7567081451416016,3.9454221725463867,4.828863143920898,-0.7123031616210938,3,-0.012745814441857517,-1.0357140227244277,51.27659606933594,-1.0289853340186224,51.85939025878906,3.1538451778260677,51.38760375976562,-0.012745814441857517
6433,2005-09-09,51.32284927368164,51.35060119628906,50.74005508422852,51.0638313293457,859071.0,0.010196666570557511,2.882377198301956,-2.5454545454545454,23.49166555060725,13.823565744542094,0.4130258943263101,2.4626780728173756,3.4131210165970387,3.7915938810719396,21.500400555390904,0.6105461120605398,-2.3474230813618107,-1.9199815750122085,-5.7434881164945395,1.9035249664701226,-3.831734845753374,-0.00822830427104293,0.65679931640625,64.00001649474333,38.79076635051396,1.9117532707411669,9,0.17576217651367188,2.238668441772461,3.7534685134887695,4.310823440551758,-1.3783531188964844,4,-0.01063447633365211,-1.6222405498281787,50.8048095703125,-1.0357140227244277,51.27659606933594,-1.0289853340186224,51.85939025878906,-0.01063447633365211
6434,2005-09-12,51.78538513183594,51.80388641357422,51.07307815551758,51.14708709716797,1300875.0,0.009012279417454083,1.1643939308350186,2.464300441826215,28.449343634320357,15.500448857645795,-0.21252963441584427,1.7411543834370917,2.8825874368214386,3.3461643980527214,22.569318747502017,0.7308082580566406,-2.407046535582346,-1.236354255676268,-4.8433696585529376,2.3706611472004013,-3.039861957114603,0.5671534457620666,-1.6466255187988281,84.82767250523993,57.3536720432344,1.8035077014383354,9,-0.5041637420654297,1.776132583618164,3.2909326553344727,3.848287582397461,-2.451435089111328,0,-0.03090393767235433,2.882377198301956,51.32284927368164,-1.6222405498281787,50.8048095703125,-1.0357140227244277,51.27659606933594,-0.03090393767235433
6435,2005-09-13,51.61886978149414,52.423683166503906,51.5633659362793,51.79463577270508,1608528.0,-0.0032154892720770434,-4.999973395764606,-0.27536664953444173,32.77074934447366,17.766689603511114,-0.2329331908563148,1.6244857172140286,3.0093798944882977,3.509346444684816,23.763824495925377,0.8603172302246094,-2.447294476592546,-1.1702146530151367,-4.4827632230897265,2.142333917059453,-2.826488938052435,0.48605963202216174,-1.446807632446287,54.687362409606465,24.14514958282244,1.6562742850372958,9,-0.3376483917236328,1.942647933959961,3.4574480056762695,4.014802932739258,-1.8131332397460938,1,-0.03046592425997352,1.1643939308350186,51.78538513183594,2.882377198301956,51.32284927368164,-1.6222405498281787,50.8048095703125,-0.03046592425997352
6436,2005-09-14,52.08140563964844,52.24791717529297,51.71137619018555,51.94264602661133,2191511.0,0.008960596388728481,1.2745259753385891,-0.7894565500477472,39.14247924042099,21.842631397469567,-0.7464080465511884,0.9498183843519712,2.5039229705759922,3.055290921052972,25.387207167637904,0.6290473937988281,-2.417215385619258,-0.5420913696289062,-3.6300268732386414,2.545844133980829,-2.0860591214337774,1.0018763821759649,-1.8192786499023441,80.72907605835873,45.43759285154723,1.5439677518048676,9,-0.8001842498779297,1.480112075805664,3.041165351867676,3.552267074584961,-2.1276588439941406,2,-0.03747780313353399,-4.999973395764606,51.61886978149414,1.1643939308350186,51.78538513183594,2.882377198301956,51.32284927368164,-0.03747780313353399
6437,2005-09-15,51.80388641357422,52.20166397094727,51.62812042236328,52.08140563964844,1243691.0,-0.005328566360024434,1.2143004418261818,-2.0,39.74720435164357,25.993172779838773,-0.42675402200512025,1.0018450550699,2.7499190312028645,3.3334113805927004,26.80677397671421,0.5735435485839915,-2.358934589181814,-0.6438474655151367,-3.475259989142579,2.1875650581123054,-2.0595537273288542,0.7718587962985808,-1.45529717675781,63.18683684035212,23.95328943419301,1.4157062618137204,9,-0.5226650238037109,1.7576313018798828,3.536076545715332,3.8297863006591797,-1.600372314453125,3,-0.024285722070226723,1.2745259753385891,52.08140563964844,-4.999973395764606,51.61886978149414,1.1643939308350186,51.78538513183594,-0.024285722070226723
6438,2005-09-16,52.12765884399414,52.43293380737305,51.98889923095703,52.062904357910156,1516859.0,0.006249964101826322,-3.173948901837741,-0.23333333333333334,45.68965364012914,29.728805361006486,-0.5859087655653425,0.4705094883558303,2.426365263160463,3.034285083967049,28.188708584423406,0.6290473937988281,-2.2118981186585316,-0.1729888916015625,-2.7225805683575715,2.3766027851544465,-1.447784729979567,1.101806946776442,-1.6960658499902337,77.55092880907097,33.462381834914154,1.2747958383780034,9,-0.5874176025390625,1.2488441467285156,3.4227590560913086,3.506013870239258,-0.5550422668457031,4,-0.039041700326375106,1.2143004418261818,51.80388641357422,1.2745259753385891,52.08140563964844,-4.999973395764606,51.61886978149414,-0.039041700326375106
6439,2005-09-19,51.80388641357422,52.26641845703125,51.66512680053711,52.08140563964844,1120348.0,-0.0062111446706036855,-1.1666666666666667,-4.285714285714286,43.681329730017545,32.281671985923154,-0.22001355406202805,0.559977386807148,2.722442418550571,3.3911152330015923,29.849354302371832,0.6012916564941406,-1.9404639767523335,-0.3297863006591797,-2.5054883505429686,1.8459157492246092,-1.4176373256010777,0.7580647242827183,-1.2522129707681628,27.659770477995366,-17.884492587911083,1.0878510249418956,9,-0.2636451721191406,1.5263633728027344,3.7465314865112305,3.8297863006591797,-0.555042266845696,0,-0.035892871896612055,-3.173948901837741,52.12765884399414,1.2143004418261818,51.80388641357422,1.2745259753385891,52.08140563964844,-0.035892871896612055
6440,2005-09-20,51.66512680053711,52.96022033691406,51.5171127319336,52.26641845703125,1942557.0,-0.002678556043639757,-2.2164845022042887,2.1666666666666665,48.03626600887023,35.49739355363836,-0.12483595620034293,0.45542939355539147,2.7934490965097183,3.5411914553125428,31.49229711152556,1.4431076049804616,-1.6040808194882743,-0.2992582321166992,-1.9926662078350148,1.3941497436016164,-1.145962219975857,0.5474457557424586,-1.0005777358570356,10.256620372083237,-37.43150086638241,0.8467039878591587,9,0.13875770568847656,1.609619140625,4.024050712585449,3.968545913696289,0.8510627746582031,1,-0.04512089492807103,-1.1666666666666667,51.80388641357422,-3.173948901837741,52.12765884399414,1.2143004418261818,51.80388641357422,-0.04512089492807103
6441,2005-09-21,50.87881469726562,51.66512680053711,50.30527114868164,51.66512680053711,1892831.0,-0.015219397531088918,2.4588190775589807,1.3077049960349048,47.04140947019804,38.67223344118675,0.6695246590534438,1.0592641353464742,3.508631644944572,4.3163423922284,32.451225262195834,1.3598556518554688,-1.3644147426707178,-0.9352464675903391,-2.433166364604361,0.5626734294236826,-1.6842064160973536,-0.18628651908332472,2.0814056396484446,21.602806981244857,-28.756095422038914,0.7489599485070121,9,0.7539310455322337,2.358926773071296,4.8219261169433665,4.7548580169677805,1.1008338928222727,2,-0.02109086388711101,-2.2164845022042887,51.66512680053711,-1.1666666666666667,51.80388641357422,-3.173948901837741,52.12765884399414,-0.02109086388711101
6442,2005-09-22,50.95281982421875,51.33209991455078,50.18501281738281,50.87881469726562,1461080.0,0.0014545371662737505,1.7555486318567528,-0.09411673385826062,52.32743242751284,41.876207538620704,0.6914344349833357,0.8242466464483655,3.35394360596932,4.220267441508682,33.19091491409716,1.1470870971679688,-1.2365222491253007,-0.732194137573245,-2.038790734759637,0.5744024596131467,-1.3854924361664445,-0.0788958389800456,2.0074005126953125,27.666652004662517,-27.5808508364113,0.6532982985931969,9,0.6197967529296875,1.882516860961914,4.7201690673828125,4.680852890014648,2.1276626586914062,3,-0.01960780643762483,2.4588190775589807,50.87881469726562,-2.2164845022042887,51.66512680053711,-1.1666666666666667,51.80388641357422,-0.01960780643762483
6443,2005-09-23,51.64662170410156,52.173912048339844,50.78630828857422,50.95281982421875,1407678.0,0.013616555124453367,-1.702707522215948,9.375051546390852,52.25078893632825,44.520812572177135,0.054076214671574974,0.0123187272107117,2.5879450186516664,3.511012525546633,33.14704375456239,1.387603759765625,-1.0105439180163955,0.03700103759765483,-1.0715886644479085,1.1455907396432181,-0.5172938134251268,0.5912958886204365,1.2025903320312494,52.66665200466252,-3.6055610772460227,0.554294851022781,9,-0.074005126953125,1.1887149810791016,3.8344154357910156,3.987051010131836,1.3043479919433594,4,-0.027941955492238213,1.7555486318567528,50.95281982421875,2.4588190775589807,50.87881469726562,-2.2164845022042887,51.66512680053711,-0.027941955492238213
6444,2005-09-26,50.87881469726562,52.08140563964844,50.87881469726562,51.80388641357422,1414489.0,-0.014866548507953437,-1.5999950515871788,-1.3333369988343808,41.89601250977323,45.53473070165487,0.7596475731409669,0.6725351291243413,3.281793215324143,4.244417215143457,32.672068854518116,1.2025909423828196,-0.7412460872378048,-0.6406116485595774,-1.6724713157360043,0.39124801861684944,-1.1565414821477873,-0.12468181497136754,1.8638293701171946,24.999999999999744,-27.672487542943493,0.5159298335882123,9,0.6938018798828196,1.9565219879150462,4.60222244262696,4.7548580169677805,2.284923553466804,0,0.013636360909958567,-1.702707522215948,51.64662170410156,1.7555486318567528,50.95281982421875,2.4588190775589807,50.87881469726562,0.013636360909958567
6445,2005-09-27,51.00832748413086,51.37835311889648,50.78630828857422,50.99907684326172,1311145.0,0.0025455150171216356,-1.7233740140554346,-0.009999917526453314,47.60332212100455,46.47482435505304,0.597226381072069,0.43567369990358884,3.089336013648179,4.088586754010919,31.868154334451397,0.5920448303222585,-0.5232336311105925,-0.42876777648925923,-1.3341586533475152,0.4766231003689967,-0.8814632149183907,0.02392766193987228,1.6320113332519526,41.395494247935275,-9.777758130715121,0.4526954384291294,9,0.5642890930175781,1.8270092010498047,4.472709655761719,4.403329849243164,2.654949188232422,1,0.004715243068349695,-1.5999950515871788,50.87881469726562,-1.702707522215948,51.64662170410156,1.7555486318567528,50.95281982421875,0.004715243068349695
6446,2005-09-28,50.57354354858398,51.30434799194336,50.27751922607422,51.12858581542969,1162291.0,-0.008523783409329577,1.2653134217823616,-60.000412371134786,47.920147382215966,47.38292913622775,0.8891279754469963,0.8069140188169825,3.449755642292132,4.489678688574195,30.944748004015594,1.0268287658691406,-0.37905161734976645,-0.7969467163086037,-1.7518443048300725,0.15795087221286508,-1.2743955105693416,-0.31949792204786576,1.9685822287988373,19.534963116970438,-32.17137565063248,0.4774487942607355,9,0.9990730285644602,1.965770721435554,4.907493591308601,4.838113784790046,2.7659568786621236,2,0.03841229801793733,-1.7233740140554346,51.00832748413086,-1.5999950515871788,50.87881469726562,-1.702707522215948,51.64662170410156,0.03841229801793733
6447,2005-09-29,50.40703201293945,50.453285217285156,49.30619812011719,50.13875961303711,1919099.0,-0.0032924632912970653,5.358949416342412,-0.48333688428257604,41.20783661128386,46.88494946635605,0.9349815523888623,0.9561476754809206,3.5324703329173133,4.625766816044674,29.792289272458454,1.2673454284667898,-0.2870514791286283,-0.9213676452636719,-1.968590671169693,0.12585538064234925,-1.4449791582166824,-0.3977561323106613,2.0408092460433593,38.387158565168924,-11.278149291220117,0.5236115129530108,9,0.7261772155761719,1.3043460845947266,4.754855155944824,5.00462532043457,2.5069351196289062,3,0.031198356942435,1.2653134217823616,50.57354354858398,-1.7233740140554346,51.00832748413086,-1.5999950515871788,50.87881469726562,0.031198356942435
6448,2005-09-30,51.00832748413086,51.23034286499024,50.18501281738281,50.18501281738281,1096350.0,0.011928801343373152,-1.5393208449360076,3.0689503170946733,42.73357499934011,46.77964338516966,0.17680424988705568,0.4009071322678608,2.871723707725806,4.004325542181441,28.15370569417439,1.045330047607429,-0.2678198141402959,-0.33626098632812784,-1.3510853341387943,0.6785633614825386,-0.8436731602334646,0.17115118757720893,1.2510151865200143,61.3334084761046,15.450171926773699,0.5074121739053349,9,0.12488174438476562,0.4162788391113281,4.0425519943237305,4.403329849243164,1.5171127319335938,4,0.0406238569461812,5.358949416342412,50.40703201293945,1.2653134217823616,50.57354354858398,-1.7233740140554346,51.00832748413086,0.0406238569461812
6449,2005-10-03,51.54486465454102,51.66512680053711,50.69380187988281,50.95281982421875,1364979.0,0.01051861915247243,1.3333195878178077,0.7190990932552548,49.35275426414839,46.92591985797836,-0.44738657023055595,-0.1299046461315143,2.2712010293518006,3.446422143454406,25.973711551990174,0.9713249206542969,-0.2240648262227154,0.19241313934326598,-0.8262442696917844,1.2110705483783164,-0.3169155651742557,0.7017418438607876,0.5372893430778305,94.90183204798382,48.06134633460583,0.5093287045175245,10,-0.8048095703125071,-0.37927627563477273,3.2146177291870046,3.704904556274407,0.6012954711913991,0,0.027279245971985056,-1.5393208449360076,51.00832748413086,5.358949416342412,50.40703201293945,1.2653134217823616,50.57354354858398,0.027279245971985056
6450,2005-10-04,51.97039794921875,52.627197265625,51.44310760498047,51.64662170410156,1836943.0,0.008255590494411047,-2.240510293564956,0.5468779196010269,49.02280655330775,47.14607508943499,-0.9220239652842608,-0.5762391976863057,1.8020082412919365,3.022754586370901,24.27487553686971,1.1840896606445312,-0.24666252389206278,0.6123960494995089,-0.4190213325390033,1.643813431538021,0.09668735848025278,1.128104740518765,-2.6641998291015625,80.22283994578328,36.11296410003876,0.5157086910192573,10,-1.0037002563476562,-0.837188720703125,2.5023117065429688,3.0111007690429688,0.15726089477539062,1,0.022961923491132463,1.3333195878178077,51.54486465454102,-1.5393208449360076,51.00832748413086,5.358949416342412,50.40703201293945,0.022961923491132463
6451,2005-10-05,50.49953842163086,51.6558723449707,50.43478393554688,51.64662170410156,1658362.0,-0.028301871558210845,1.0952377835451244,-3.5428271831848814,40.51143726915258,45.83318673850607,0.5468885762171638,0.8784593101120777,3.241933648396774,4.491377068157135,22.501646750248515,1.535614013671868,-0.26816430235867017,-0.819610595703125,-1.920165033053138,0.2809438416468879,-1.3698878143781315,-0.26933337702811855,-1.126920318603517,35.933170989455306,-5.525509319469393,0.5502772186750073,10,0.4671592712402344,0.6336708068847656,3.545328140258789,4.255319595336914,2.6086959838867188,2,0.0626488548136368,-2.240510293564956,51.97039794921875,1.3333195878178077,51.54486465454102,-1.5393208449360076,51.00832748413086,0.0626488548136368
6452,2005-10-06,50.15726089477539,51.11933517456055,49.944496154785156,50.416282653808594,1692522.0,-0.0067778347595521815,-2.432435595232125,0.2258090262420145,35.704701998631776,43.99473263431757,0.8542856461286519,1.2329507413476364,3.5066124977999706,4.8116796263153105,20.59031244767412,1.1748390197753906,-0.3332035831241882,-1.1295106887817354,-2.3275589532239778,0.06853757566050689,-1.7285348210028602,-0.5304865565606107,-0.7195512084960924,7.930989372260947,-27.76586297580276,0.5990241322211217,10,0.8094367980957031,0.9759483337402344,3.7164669036865234,4.426458358764648,3.163738250732422,3,0.06344524154033682,1.0952377835451244,50.49953842163086,-2.240510293564956,51.97039794921875,1.3333195878178077,51.54486465454102,0.06344524154033682
6453,2005-10-07,50.77705764770508,51.03607940673828,50.27751922607422,50.34227752685547,1181209.0,0.012357069382834762,-1.6885152811859905,-1.6785467077068084,42.857135275445735,44.10152405272563,0.10970637919760406,0.6009807186762828,2.7835057470552016,4.160586090604092,18.8176330131049,0.8788185119628906,-0.32049422006681283,-0.4824243545532241,-1.7016890665747795,0.7368403574683313,-1.0920567105640018,0.12720800145755362,-1.275558209838863,31.03444843541594,-5.444445402669302,0.6096323560107765,10,0.18964004516601562,0.3561515808105469,2.7451438903808594,3.4088802337646484,2.4699363708496094,4,0.04208415343183747,-2.432435595232125,50.15726089477539,1.0952377835451244,50.49953842163086,-2.240510293564956,51.97039794921875,0.04208415343183747
6454,2005-10-10,50.18501281738281,50.87881469726562,50.12025833129883,50.78630828857422,605360.0,-0.011659691556567098,-1.075948970643485,-1.3829874972581706,40.31475794820236,43.29168358908094,0.6626728052286381,1.124643279124804,3.2808261259247615,4.703393823889577,17.66937911422654,0.7585563659667898,-0.3685174432877574,-0.994450569152832,-2.2768193420196283,0.28791820371396426,-1.6356349555862266,-0.35326618271943744,-0.6209994229614182,8.965466246903679,-29.556798095197337,0.6411843864333971,10,0.7816848754882812,0.9481964111328125,3.2585582733154297,3.9222946166992188,3.3302497863769602,0,0.046635982881944704,-1.6885152811859905,50.77705764770508,-2.432435595232125,50.15726089477539,1.0952377835451244,50.49953842163086,0.046635982881944704
6455,2005-10-11,50.0462532043457,50.48103713989258,49.9537467956543,50.17576217651367,722216.0,-0.0027649611955273823,-2.3529654335961188,0.21538324895639044,44.047627489280394,42.86140360097699,0.7270696597773281,1.2011280429467206,3.3251727542880616,4.793234364719488,17.352032553308323,0.5272903442382812,-0.4789702772840059,-1.054579353332521,-2.4140422598833027,0.30488355321826077,-1.7343108066079083,-0.37484790005713364,-0.42097613250023613,5.945919438642792,-33.28243791093013,0.6797314532753892,10,0.9204444885253906,1.0869560241699219,3.0041627883911133,3.8159103393554688,3.7002792358398438,1,0.04195932336457853,-1.075948970643485,50.18501281738281,-1.6885152811859905,50.77705764770508,-2.432435595232125,50.15726089477539,0.04195932336457853
6456,2005-10-12,50.12950897216797,50.2960205078125,49.72248077392578,49.9537467956543,1097431.0,0.0016635764416232934,1.2545454545454546,-1.3571428571428572,44.121540352207525,43.18514846107962,0.6416836265226635,1.0162468467938552,3.128034998202004,4.670500284691542,17.08211152386292,0.5735397338867188,-0.4597459971500939,-0.8737287521362305,-2.2169466504780857,0.46948914620562476,-1.5453377013071545,-0.2021198029653064,-0.4441934964469141,29.138913694743252,-11.074723657639986,0.6716089491709272,10,1.0453300476074219,1.0037002563476562,2.7150793075561523,3.524515151977539,4.41258239746093,2,0.03985975352233262,-2.3529654335961188,50.0462532043457,-1.075948970643485,50.18501281738281,-1.6885152811859905,50.77705764770508,0.03985975352233262
6457,2005-10-13,50.54579162597656,50.54579162597656,49.96299743652344,49.99074935913086,1279796.0,0.008304143853467894,1.0999993127195002,3.157916440586001,41.81570358471368,43.083162748343355,0.27619926204563683,0.5279463076926305,2.5711337738757862,4.203317789932079,16.619689458413276,0.582794189453125,-0.4866518459882343,-0.3945413589477553,-1.6971049459228809,0.9080222280273702,-1.045823152435318,0.25674043453980744,-0.8233108520507812,62.67598271536102,23.04460082761866,0.6512817934875633,10,0.6290473937988281,0.5874176025390625,2.1554107666015625,3.015726089477539,4.958370208740234,3,0.05069547230563343,1.2545454545454546,50.12950897216797,-2.3529654335961188,50.0462532043457,-1.075948970643485,50.18501281738281,0.05069547230563343
6458,2005-10-14,50.092506408691406,50.93431854248047,49.96299743652344,50.87881469726562,1065217.0,-0.008967813198759056,1.1649477523743124,-1.4166638029979048,43.86725425697522,42.473662747546335,0.654769591702383,0.8653103860004094,2.895018472466532,4.606243309475801,16.30296947182599,0.9713211059570312,-0.49629491513086776,-0.7460689544677734,-1.97391828964858,0.4817803807130332,-1.3599936220581768,-0.13214428687737012,-0.370025634765625,30.534255027134567,-10.495651883071726,0.6139246675904035,10,1.0823326110839844,1.0407028198242188,2.47918701171875,3.4690113067626953,5.633670806884766,4,0.06445061284168929,1.0999993127195002,50.54579162597656,1.2545454545454546,50.12950897216797,-2.3529654335961188,50.0462532043457,0.06445061284168929
6459,2005-10-17,49.944496154785156,50.11100769042969,49.77798461914063,50.0462532043457,903392.0,-0.0029547384333032944,1.8799999999999386,0.12941113687744507,41.726608460381456,41.662974070554526,0.6167523016731664,0.9137245276496486,2.917590557270195,4.71315685036123,15.720811185388778,0.3330230712890554,-0.45408577093594715,-0.8011096954345689,-2.0024994215971503,0.40028003072801255,-1.401804558515856,-0.20041483235328172,2.6827011108398438,18.320553016280737,-21.726919876213632,0.6006948630812895,10,0.7446804046630859,1.1887130737304688,2.585568428039551,3.6170215606689453,5.957447052001953,0,0.06612335928937219,1.1649477523743124,50.092506408691406,1.0999993127195002,50.54579162597656,1.2545454545454546,50.12950897216797,0.06612335928937219
6460,2005-10-18,49.33395004272461,50.092506408691406,49.33395004272461,49.944496154785156,992250.0,-0.012224492367855277,-1.484845455511056,6.000037488284911,40.61624293948465,41.67461914503587,0.9096485456188788,1.4131215602535434,3.3915265305968987,5.275536837157759,16.185977160279528,0.7585563659667969,-0.4825284715986342,-1.2950969696044936,-2.570894853206511,-0.01929908600247643,-1.9329959114055058,-0.6571980278034815,3.236262969970703,0.0,-40.88066347427701,0.6378989418010095,10,0.8926925659179688,1.7992591857910156,3.0874195098876953,4.227567672729492,6.105457305908203,1,0.08475527618230494,1.8799999999999386,49.944496154785156,1.1649477523743124,50.092506408691406,1.0999993127195002,50.54579162597656,0.08475527618230494
6461,2005-10-19,49.80573654174805,49.87974166870117,49.02867889404297,49.33395004272461,911067.0,0.009563120297783945,1.7462640636155493,-0.7727286927291925,45.649262539152936,42.77957031620488,0.3677716336262762,0.9031244312305304,2.767007414955053,4.756066160027217,15.68698265347282,0.8510627746582031,-0.593224274747925,-0.7696565628051744,-2.090682283675399,0.5513691580650502,-1.4301694232402866,-0.1091437023700621,2.635025952148439,40.77673595541606,-0.40201665355336047,0.660512860435112,10,0.22664260864257812,1.1887130737304688,2.615633010864258,3.7557811737060547,5.800182342529297,2,0.0791233334163075,-1.484845455511056,49.33395004272461,1.8799999999999386,49.944496154785156,1.1649477523743124,50.092506408691406,0.0791233334163075
6462,2005-10-20,49.9537467956543,50.78630828857422,49.61146926879883,49.81498718261719,1615663.0,0.0029717511311611045,-3.3050525241653097,0.29411526892849055,41.83380005435233,42.665866402750055,0.2099337795872671,0.7129834724464956,2.475869736722487,4.562816190245172,14.69508221873296,1.1748390197753906,-0.7457826865251604,-0.571692657470706,-1.908094219878862,0.76470890493745,-1.239893438674784,0.09650812373337203,2.2822906822509808,48.543695150855164,9.504818523444122,0.6682007812040767,10,0.027751922607421875,1.0407028198242188,2.467622756958008,3.6077709197998047,5.309898376464844,3,0.09185186033680592,1.7462640636155493,49.80573654174805,-1.484845455511056,49.33395004272461,1.8799999999999386,49.944496154785156,0.09185186033680592
6463,2005-10-21,50.203514099121094,50.52729034423828,49.77798461914063,50.32377243041992,1204883.0,0.004999971363279787,1.8420786098229454,-0.8666666666666667,39.130440158641285,42.534275537243275,-0.1449941487649511,0.3684494178363238,2.065331162005897,4.248271028310633,14.681981357425286,0.7493057250976491,-0.7180488513754142,-0.24976997375487997,-1.483148876709194,0.9836089291994341,-0.866459425232037,0.36691947772227707,1.8400818637524452,66.84203215612737,33.42902293849468,0.6166894514771588,10,-0.222015380859375,0.7909355163574219,2.217855453491211,3.358003616333008,5.356151580810547,4,0.10558320130997556,-3.3050525241653097,49.9537467956543,1.7462640636155493,49.80573654174805,-1.484845455511056,49.33395004272461,0.10558320130997556
6464,2005-10-24,51.57261657714844,51.57261657714844,50.5087890625,50.5087890625,1005006.0,0.02727104870237196,1.0,-8.84618556701031,47.20415092801727,42.88500036376959,-1.4489367465131906,-0.997133655621937,0.561173613719518,2.818887836599572,14.580240699264834,1.3691024780273438,-0.5866799484472125,1.0846424102783203,-0.23513210013519625,2.404416920691837,0.4247551550715585,1.7445296654850821,0.2900843615952695,100.0,69.51288392951754,0.6598872552067593,10,-1.2719688415527344,-0.5781669616699219,0.8857555389404297,1.988901138305664,3.163738250732422,0,0.08053810169228748,1.8420786098229454,50.203514099121094,-3.3050525241653097,49.9537467956543,1.7462640636155493,49.80573654174805,0.08053810169228748
6465,2005-10-25,51.24884414672852,51.68362426757813,50.66604995727539,51.24884414672852,1464106.0,-0.006277991149345241,1.3404343057688253,0.0,56.27906560435366,44.235836502896944,-1.046709975423454,-0.6897840200001184,0.7412566169550203,3.0853500469123176,14.422276698878237,1.0175743103027415,-0.5638920313398899,0.7488441467285227,-0.5950571450977122,2.0927454385547577,0.0768935008154017,1.4207947926416438,0.4438154693331384,83.62376396955081,51.60205979908083,0.6719506459131177,10,-0.8926925659179759,-0.2543945312500071,1.186401367187493,2.312673568725579,5.291397094726555,1,0.09079422448507302,1.0,51.57261657714844,1.8420786098229454,50.203514099121094,-3.3050525241653097,49.9537467956543,0.09079422448507302
6466,2005-10-26,52.51618957519531,53.20074081420898,51.58186721801758,51.80388641357422,2544998.0,0.024729249011710364,-1.7999920825525728,100.0,67.11410993366124,47.04677054166889,-2.1678770836717476,-1.9016264622733985,-0.6296829799378116,1.7676298318634096,14.22326827203764,1.9518966674804545,-0.43300068498942323,1.9190572738647447,0.3001067489114604,3.538007798818029,1.109582011388099,2.7285325363413904,-3.4875106811523438,80.92785039100627,43.96445173890306,0.8094752624766428,10,-1.401479721069336,-1.401479721069336,0.023125648498535156,1.045328140258789,4.27381896972657,2,0.05566317352960071,1.3404343057688253,51.24884414672852,1.0,51.57261657714844,1.8420786098229454,50.203514099121094,0.05566317352960071
6467,2005-10-27,51.97964859008789,52.76595687866211,51.84088897705078,52.49768829345703,1030301.0,-0.01021667774161672,-1.325579834189239,-0.7272741878474343,58.83152828592401,48.709467655996534,-1.5718509661860836,-1.3083056811943479,-0.20272093227686128,2.2432223961912925,13.23987734931809,0.9250679016113281,-0.3342475781670231,1.3038854598999023,-0.42520379442587597,3.0329747142256807,0.43934083273701674,2.168430087062788,-2.8675284576416047,64.32430022680292,25.511659209406858,0.8645446271628876,10,-0.8649387359619141,-0.8649387359619141,0.4555950164794922,1.581869125366211,4.3663291931152415,3,0.06976327067514942,-1.7999920825525728,52.51618957519531,1.3404343057688253,51.24884414672852,1.0,51.57261657714844,0.06976327067514942
6468,2005-10-28,53.080482482910156,53.09898376464844,52.0721549987793,52.35892868041992,1225530.0,0.021178171124307754,1.7073235739322408,-1.3928542499687042,69.78509904670354,51.827077721143425,-2.463311036739398,-2.367312593773832,-1.3945492782223852,1.0926878137431757,13.232223020413722,1.1193351745605469,-0.20390607887838286,2.3011116027832017,0.26673878420206876,4.335484421364335,1.2839251934926352,3.318298012073768,-3.8865899368286136,95.53267137041088,50.75747817488231,1.0171864092905676,10,-1.9657726287841797,-1.9657726287841797,-0.8765058517456055,0.4810352325439453,3.0527267456054616,4,0.04112929248357666,-1.325579834189239,51.97964859008789,-1.7999920825525728,52.51618957519531,1.3404343057688253,51.24884414672852,0.04112929248357666
6469,2005-10-31,52.95096969604492,53.45050811767578,52.94172286987305,53.191490173339844,1689495.0,-0.0024399323594492817,-2.9286292876183744,-0.3333368578543069,69.8733976349881,55.077872687310474,-2.081358206933082,-2.2420055271842827,-1.3617977743276697,1.1753780072668008,13.793202542956129,0.5087852478027344,-0.07822818262530973,2.1012935638427734,-0.13193396895440657,4.334521096639953,0.9846797974441799,3.217907330241367,-3.6769401846008307,82.0597619768498,31.0356345810031,1.1166137663985904,10,-1.7113761901855469,-1.7113761901855469,-0.7469930648803711,0.6105480194091797,2.765960693359375,0,0.04926625515758154,1.7073235739322408,53.080482482910156,-1.325579834189239,51.97964859008789,-1.7999920825525728,52.51618957519531,0.04926625515758154
6470,2005-11-01,53.16373825073242,53.42275619506836,52.719703674316406,52.867713928222656,934092.0,0.004018218285875674,-1.374997583778455,-1.230765570728458,70.39800216749853,57.827732646015555,-1.8927875893064439,-2.488368019195164,-1.6678680165300577,0.917287277580769,15.210936392769842,0.7030525207519531,0.08109014431173023,2.2543951034545913,-0.16122785450819777,4.67001806141738,1.0465836244731932,3.4622065824359893,-3.7226495950390657,84.65355933310606,29.586259400672425,1.2078114789813956,11,-1.6327495574951172,-1.9241447448730469,-0.9597616195678711,0.3977794647216797,3.1544876098632812,1,0.029580624480009643,-2.9286292876183744,52.95096969604492,1.7073235739322408,53.080482482910156,-1.325579834189239,51.97964859008789,0.029580624480009643
6471,2005-11-02,53.66327667236328,54.00555038452149,52.63644790649414,53.11748504638672,821020.0,0.009396224533250841,1.225569411458287,1.8437391270731047,70.7256973996951,61.03794346216475,-1.9976652475691026,-2.8867389948847944,-2.2192509780589518,0.3728034638121116,16.03440844433519,1.3691024780273509,0.30042864942369363,2.5957466125488295,-0.1044721219787661,5.295965347076425,1.2456372452850317,3.9458559798126274,-4.061811238190629,84.18811778244162,28.840556402904348,1.350109367263797,11,-1.7715091705322195,-2.1461620330810547,-1.4593000411987305,-0.10175895690917969,2.460681915283196,2,0.05361142195354307,-1.374997583778455,53.16373825073242,-2.9286292876183744,52.95096969604492,1.7073235739322408,53.080482482910156,0.05361142195354307
6472,2005-11-03,53.3395004272461,53.93154525756836,53.16373825073242,53.82053756713867,728054.0,-0.006033478855455798,1.1842095268066912,-0.8813567614414587,71.96493785056484,64.68622098348958,-1.2774507407397593,-2.437294935458887,-1.9408179658643547,0.6491475728647558,16.530437387383248,0.7678070068359375,0.5951669804815793,2.112858390808114,-0.7326380599461473,4.958354841562375,0.6901101654309798,3.535606616185248,-3.4737898960525158,65.55024584277125,6.77216285394141,1.4227482253771322,11,-1.0823307037353587,-1.8223857879638743,-1.2835350036621165,0.2220172882080007,3.0527267456054616,3,0.06468954695933449,1.225569411458287,53.66327667236328,-1.374997583778455,53.16373825073242,-2.9286292876183744,52.95096969604492,0.06468954695933449
6473,2005-11-04,52.91396713256836,53.65402221679688,52.74745559692383,53.42275619506836,1014302.0,-0.007977826775077523,-1.1538454566876495,1.0576918501835986,69.36064017063792,67.14805312155855,-0.47718815517648494,-1.9430842717987318,-1.554280438760344,1.026803743810305,16.86671760100553,0.906566619873054,0.832894080349071,1.580479621887207,-1.3530527734405027,4.514012017214917,0.11371342422335573,3.0472458195510583,-2.7998662101750966,20.270157313138302,-41.82340543407703,1.466766197663854,11,-0.5781669616699219,-1.3968524932861328,-1.491673469543457,0.23126983642578125,3.820537567138672,4,0.06486020301665074,1.1842095268066912,53.3395004272461,1.225569411458287,53.66327667236328,-1.374997583778455,53.16373825073242,0.06486020301665074
6474,2005-11-07,52.52544021606445,53.02497863769531,52.50693893432617,53.00647354125977,1158724.0,-0.007342615523997842,-1.0000147275405007,0.9454474568138336,71.42855679260384,68.83132992025301,0.06784509993934762,-1.4442770659468138,-1.1948585988661193,1.355550358361299,16.993139036724195,0.5180397033691406,1.1042253871846128,1.0749313354492216,-1.852418304857757,4.0022809757562,-0.3887434847042712,2.5386061556027144,-2.1778523259434976,1.234561616079332,-65.87493874621815,1.46367482015349,11,0.2682685852050781,-1.0083255767822266,-1.2465324401855469,0.6197967529296875,4.12580871582032,0,0.06868612614402725,-1.1538454566876495,52.91396713256836,1.1842095268066912,53.3395004272461,1.225569411458287,53.66327667236328,0.06868612614402725
6475,2005-11-08,52.14616012573242,52.49768829345703,52.13690948486328,52.22016525268555,951388.0,-0.00722088360938733,-6.800082474226804,0.15384615384615158,65.91192019453415,68.69775328257222,0.6568722319884586,-0.9482270342270738,-0.8487962722696523,1.6679542656880528,16.8368762060977,0.3885307312011719,1.3915675379815724,0.590655899047853,-2.274600654192035,3.455912452287741,-0.8419723775720911,2.023284175667797,-1.5790944859474365,0.4950464731256093,-67.0560003422364,1.4326282766199443,11,0.7770595550537109,-0.6290454864501953,-1.193338394165039,0.9990768432617188,3.2284927368164062,1,0.06847618798895638,-1.0000147275405007,52.52544021606445,-1.1538454566876495,52.91396713256836,1.1842095268066912,53.3395004272461,0.06847618798895638
6476,2005-11-09,52.12765884399414,52.55319213867188,52.00740051269531,52.3311767578125,1324117.0,-0.00035479662728132855,-1.4583293957956007,2.7500515463917528,65.04479027296566,69.38811572557685,0.686675856424678,-0.814092944107756,-0.8402565602619916,1.619531371944639,16.432882774458776,0.5457916259765696,1.5361229629409792,0.4722471237182617,-2.3221201465385093,3.2666143939750327,-0.9249365114101238,1.8694307588466472,-1.3542841195249622,6.249962827342423,-61.073782353499745,1.3971836351283862,11,0.8788166046142578,-0.6105442047119141,-1.0777053833007812,1.017578125,2.747455596923828,2,0.08039047042459635,-6.800082474226804,52.14616012573242,-1.0000147275405007,52.52544021606445,-1.1538454566876495,52.91396713256836,0.08039047042459635
6477,2005-11-10,53.10823440551758,53.39500427246094,51.97039794921875,52.27566909790039,819182.0,0.01881104164792946,1.02631564668667,-4.090869899345842,68.25580252359732,69.21819388967616,-0.13072092249329614,-1.6789335219537094,-1.7984308592672988,0.5777927383384593,16.564217701563656,1.4246063232421875,1.6715121412802034,1.3247005462646513,-1.490351157338317,4.13975224986762,-0.08282530553682932,2.732226398066132,-2.1409291414452625,67.58256448367715,0.18971138479113847,1.4075258518014837,11,-0.12026023864746094,-1.5911197662353516,-2.0582809448242188,0.0370025634765625,1.7483787536621094,3,0.0567844933254944,-1.4583293957956007,52.12765884399414,-6.800082474226804,52.14616012573242,-1.0000147275405007,52.52544021606445,0.0567844933254944
6478,2005-11-11,53.32099914550781,53.33024978637695,52.72895431518555,52.91396713256836,785887.0,0.004006247663321583,1.826079551057364,0.4888889907079889,62.8571332392274,68.43860895681385,-0.3417155243286629,-1.7259147724276005,-1.9676684961300381,0.30536744141228667,17.152294318601697,0.6012954711914062,1.6264109724777285,1.3760406494140653,-1.40072455858202,4.152805857410151,-0.012341954583980908,2.7644232534121116,-2.1713991742085454,94.80522262566541,30.23419526200999,1.3883826039980443,11,-0.3330249786376953,-1.803884506225586,-2.271045684814453,-0.17576217651367188,1.3783531188964844,4,0.05759884616870492,1.02631564668667,53.10823440551758,-1.4583293957956007,52.12765884399414,-6.800082474226804,52.14616012573242,0.05759884616870492
6479,2005-11-14,53.24699401855469,53.45050811767578,52.79370880126953,53.03422927856445,724702.0,-0.0013879171084392183,1.119415294660717,0.5227223737359538,65.25420915328846,67.86707639967942,-0.2473108015625911,-1.4670241480801565,-1.8727637292078327,0.3505807456422545,17.639728244594174,0.65679931640625,1.6970849026796344,1.1369106292724638,-1.5295532685498046,3.803374527094732,-0.1963213196386704,2.470142578183598,-1.92603702246209,86.25007087592333,23.09399123843368,1.333231948911134,11,-0.2590198516845703,-1.729879379272461,-2.197040557861328,-0.10175704956054688,2.312671661376953,0,0.06549685565230345,1.826079551057364,53.32099914550781,1.02631564668667,53.10823440551758,-1.4583293957956007,52.12765884399414,0.06549685565230345
6480,2005-11-15,53.51526260375977,53.62627029418945,53.06198120117188,53.24699401855469,1085540.0,0.005038192111119111,1.3018867924528013,1.2608695652174247,58.99996632327871,66.56421739118869,-0.514586041287231,-1.4819585895107465,-2.1317938806745858,0.058480665142248256,17.813225341278383,0.564289093017571,1.590277260507058,1.1961135864257884,-1.1953662325908425,3.5875934054424192,0.00037367691747647314,2.3918534959341002,-2.0332300043614424,93.29612027359244,31.05013317290677,1.195739909508314,11,-0.564291000366218,-1.9981479644775462,-2.4653091430664134,-0.3700256347656321,2.3404273986816335,1,0.058599849380252866,1.119415294660717,53.24699401855469,1.826079551057364,53.32099914550781,1.02631564668667,53.10823440551758,0.058599849380252866
6481,2005-11-16,53.74653244018555,53.76503372192383,53.34875106811523,53.56151580810547,966522.0,0.004321567813992733,2.749969931788178,0.6896693921080514,66.84300785607999,65.99511405846816,-0.8189225397226707,-1.4786683821009348,-2.332159358069589,-0.2026076910187271,17.779497738374403,0.41628265380860086,1.495592107141647,1.2303436279296847,-0.9271291743809087,3.387816430240278,0.15160722677438798,2.3090800290849813,-2.113088773679827,98.96907873900263,35.45813141287192,1.0787364011552982,11,-0.8788166046142578,-2.2294178009033203,-2.6965789794921875,-0.6012954711914062,2.0536537170410156,2,0.030292566765590223,1.3018867924528013,53.51526260375977,1.119415294660717,53.24699401855469,1.826079551057364,53.32099914550781,0.030292566765590223
6482,2005-11-17,54.5420913696289,54.55134201049805,53.71878051757813,53.79278564453125,1261635.0,0.014802051282633455,1.1686738607682798,4.049937114698627,64.7939704701303,65.48770631396731,-1.5935312246447282,-2.016228113412346,-3.071722867347596,-1.0313425188885859,19.031678702880424,0.8325614929199148,1.3947422819937714,1.7964853286743079,-0.1820999728092616,3.7750706301578774,0.8071926779325196,2.785777979416096,-2.766321300042236,99.49238897447881,38.37829481320374,0.9892926507417865,11,-1.2812213897705007,-2.7520809173583913,-3.3880672454833913,-1.3968544006347585,1.0083236694336009,3,0.006105799446379567,2.749969931788178,53.74653244018555,1.3018867924528013,53.51526260375977,1.119415294660717,53.24699401855469,0.006105799446379567
6483,2005-11-18,55.5041618347168,55.56891632080078,54.505088806152344,54.949119567871094,1779975.0,0.017639046118858914,2.108101933118233,0.7407420606233461,72.11537063593289,65.56401896322609,-2.402155911261495,-2.6992164438915225,-3.982164588231342,-2.0179340516092594,20.591971439947113,1.0638275146484375,1.2723530683651703,2.493523406982419,0.5286822143561949,4.458364599608643,1.511102810669307,3.475944003295531,-3.506346009857225,97.66667949592029,37.58267431169065,0.982420596313113,11,-1.7345046997070312,-3.205364227294922,-4.350137710571289,-2.3589248657226562,0.19426345825195312,4,-0.011666668843057448,1.1686738607682798,54.5420913696289,2.749969931788178,53.74653244018555,1.3018867924528013,53.51526260375977,-0.011666668843057448
6484,2005-11-21,55.72617721557617,55.72617721557617,54.95837020874024,55.12488555908203,1171155.0,0.00399997718226075,1.5538588421887154,1.0833258877945855,72.15996737998752,66.25824642827646,-2.3718224909978005,-2.7342911280241324,-4.163818108400662,-2.263576140572752,22.5221296593669,0.7678070068359304,1.170445946481884,2.5078607559204116,0.31785978981628915,4.697861722024534,1.4128602728683504,3.602861238972473,-3.3712513411224805,100.0,41.24660614814405,1.0950004830520605,11,-1.877889633178711,-3.3487491607666016,-4.572153091430664,-2.5809402465820312,-0.6105422973632812,0,-0.018426258582203037,2.108101933118233,55.5041618347168,1.1686738607682798,54.5420913696289,2.749969931788178,53.74653244018555,-0.018426258582203037
6485,2005-11-22,55.90194320678711,55.966697692871094,55.22664260864258,55.5041618347168,839288.0,0.0031541009987279267,1.807011705467857,0.6615448057097542,70.50845040988733,66.86531977682331,-2.1890008962863305,-2.6810433625386096,-4.290979539888312,-2.4465296364062254,24.504115359198128,0.7400550842285156,1.1258034633146252,2.450971794128421,0.15580708804705523,4.746136500209786,1.303389441087738,3.5985541471691036,-3.142467171398721,97.52651618365125,40.255861928906796,1.1475823530406821,11,-1.9333953857421875,-3.404254913330078,-4.990750312805176,-2.7567062377929688,-1.1470870971679688,1,-0.006122819838110916,1.5538588421887154,55.72617721557617,2.108101933118233,55.5041618347168,1.1686738607682798,54.5420913696289,-0.006122819838110916
6486,2005-11-23,55.43940734863281,55.82793807983398,55.35615158081055,55.81868743896485,818317.0,-0.00827405688641858,1.3720894549081775,-0.9534888181365018,68.76031773512159,66.92137702254823,-1.3491704641976767,-2.0957275830708824,-3.7991229028636084,-1.997784301523474,25.353186022665987,0.5457916259765625,1.0940511283655852,1.8422750473022447,-0.5714907444789716,4.256040839083461,0.6353921514116365,3.049157943192853,-2.2309202811968447,76.54315959530129,19.480427271918472,1.2068828958906088,11,-1.0915813446044922,-2.9417190551757812,-4.759481430053711,-2.294170379638672,-0.2960205078125,2,0.007508786145399959,1.807011705467857,55.90194320678711,1.5538588421887154,55.72617721557617,2.108101933118233,55.5041618347168,0.007508786145399959
6487,2005-11-25,55.605918884277344,55.605918884277344,55.198890686035156,55.35615158081055,260305.0,0.0030034869347974613,2.259259259259259,-0.6585299619817631,75.21663654302036,68.29465516741412,-1.2562327474309924,-2.083458627200301,-3.924827607188334,-2.169577316545201,26.157146356202897,0.4070281982421875,1.1616774176565556,1.8274730682373033,-0.6192750779156597,4.274221214390266,0.6040989951608253,3.050847141313781,-2.011282329280455,75.31632354783481,13.03779339439059,1.2233740730764813,11,-1.2257156372070312,-2.816835403442383,-5.092504501342773,-2.5994415283203125,-1.0915794372558523,4,0.003493643785538625,1.3720894549081775,55.43940734863281,1.807011705467857,55.90194320678711,1.5538588421887154,55.72617721557617,0.003493643785538625
6488,2005-11-28,55.26364517211914,55.72617721557617,55.17113876342773,55.7169303894043,512826.0,-0.006155346751314683,1.3529602018209463,-1.8148300878197785,75.87412083269652,69.47464535401502,-0.6810333681235292,-1.6540455354064463,-3.555320715752501,-1.8204490750856053,26.78991687588929,0.5550384521484446,1.2520124395750258,1.3760412216186495,-1.133586248214307,3.885668691451606,0.12122748670216765,2.6308549565351314,-1.3369200578198601,30.27537860301774,-38.083812389305535,1.2548137349164783,11,-0.7493057250976562,-2.3913040161132812,-4.775671005249023,-2.2571678161621094,-1.2210922241210938,0,0.005189123266303053,2.259259259259259,55.605918884277344,1.3720894549081775,55.43940734863281,1.807011705467857,55.90194320678711,0.005189123266303053
6489,2005-11-29,55.55966567993164,56.0129508972168,55.43940734863281,55.44865798950195,824046.0,0.005356514339409646,-7.85720176730486,-0.24489589820409674,82.77088542879787,72.1158585879616,-0.6867180505714217,-1.8388892273905242,-3.8096690208953277,-2.1197884571106016,27.275876773640395,0.7493057250976562,1.2465629542523189,1.5416269302368164,-1.0333471479549488,4.116601008428582,0.2541398911409374,2.8291139693326954,-1.3473444046323095,46.15363700629022,-29.518012355948848,1.287487039095881,11,-0.878814697265625,-2.298795700073242,-5.071691513061523,-2.5531883239746094,-0.2590179443359375,1,0.0024974882648949315,1.3529602018209463,55.26364517211914,2.259259259259259,55.605918884277344,1.3720894549081775,55.43940734863281,0.0024974882648949315
6490,2005-11-30,54.73635482788086,55.72617721557617,54.653099060058594,55.48566055297852,1148022.0,-0.014818499031180488,-1.3434329129109115,-6.750034364261232,71.69232447987575,72.65467154616113,0.3665689138413555,-0.9399107812907701,-2.948920398205047,-1.3233764540227924,27.612546826415922,1.0730781555175781,1.2880118777238394,0.6396852493286147,-1.921454593199364,3.2008250918565935,-0.6408846719353747,1.920255170592604,-0.2359328130747329,6.122414629835866,-75.09485444188044,1.2805699212639878,11,0.12951087951660156,-1.3968544006347656,-4.08880615234375,-1.9148921966552734,-0.13875961303710938,2,0.006929217181609548,-7.85720176730486,55.55966567993164,1.3529602018209463,55.26364517211914,2.259259259259259,55.605918884277344,0.006929217181609548
6491,2005-12-01,56.54024124145508,56.79925918579102,54.88436508178711,55.13413619995117,1567126.0,0.03295591055061231,-1.0097046565536534,-1.8765438383920485,75.1015019385252,73.79995282042722,-1.1167982518413453,-2.6532442893236663,-4.6682867701352535,-3.1404003348886107,27.821223652880082,2.0629043579101634,1.377742923584158,2.2997234344482393,-0.47333089324824584,5.0727777621447245,0.9131962705999968,3.686250598296482,-1.8871421813964844,87.9310988387901,4.783035466454606,1.3865271638482426,12,-0.8880672454833984,-2.3496780395507812,-5.864940643310547,-3.7650318145751953,-2.5716934204101562,3,-0.03157724644667592,-1.3434329129109115,54.73635482788086,-7.85720176730486,55.55966567993164,1.3529602018209463,55.26364517211914,-0.03157724644667592
6492,2005-12-02,56.79000854492188,56.864013671875,55.82793807983398,56.33672332763672,959820.0,0.004417513933132611,2.4461446715643596,0.32236938486498135,75.23554432717798,74.14663878612112,-1.133349155665634,-2.773450133068934,-4.831274865348,-3.4064173467906116,28.056147456701076,1.0360755920410227,1.5352014462914454,2.3769653320312543,-0.5831009665245972,5.337031630587106,0.8969321827533321,3.8569984813091764,-2.1369094848632884,96.65273699139752,14.360449496435564,1.4800331492779244,12,-1.0314521789550852,-2.4375572204589915,-5.6752986907959055,-4.070302963256843,-1.7668800354003906,4,-0.02899491911150287,-1.0097046565536534,56.54024124145508,-1.3434329129109115,54.73635482788086,-7.85720176730486,55.55966567993164,-0.02899491911150287
6493,2005-12-05,56.34597778320313,56.43848419189453,55.74468231201172,56.42923355102539,733459.0,-0.007818818364281666,12.636438612933459,-0.18367192365305401,71.39211200431437,74.06132152215744,-0.6228482263956607,-2.1703958418351945,-4.326202102595978,-2.9803492755546657,28.793105027376324,1.0453262329101634,1.636762888259696,1.7613340377807702,-1.2305685936028468,4.753236669164387,0.2653827220889582,3.2572853534725823,-1.4616127014160227,76.56915893978065,-5.0067596700721,1.4959513156918096,12,-0.5874214172363352,-1.928771972656257,-5.2312679290771555,-3.6632766723632884,-1.748382568359382,0,-0.03250699354670983,2.4461446715643596,56.79000854492188,-1.0097046565536534,56.54024124145508,-1.3434329129109115,54.73635482788086,-0.03250699354670983
6494,2005-12-06,56.13320922851562,56.75300598144531,55.68917846679688,56.6142463684082,829668.0,-0.003776109015379281,1.8048740011365105,5.777823596793247,68.21107770527549,73.80605788831168,-0.38696367889249217,-1.7639210770176348,-4.028852880536554,-2.7826795264997557,29.947166966994832,1.0638275146484304,1.7071790693475748,1.3681770324706974,-1.5346880660947448,4.27104213103614,-0.0832555168120237,2.8196095817534186,-0.8529144287109318,66.94560525071658,-12.604665166532655,1.4514325492827218,12,-0.374652862548821,-1.716003417968743,-5.018499374389641,-3.852912902832024,-1.7576293945312358,1,-0.03724455289927586,12.636438612933459,56.34597778320313,2.4461446715643596,56.79000854492188,-1.0097046565536534,56.54024124145508,-0.03724455289927586
6495,2005-12-07,55.7169303894043,56.23496627807617,55.46715927124024,56.0592041015625,833343.0,-0.007415910204183529,1.2133443298968867,0.7115328189308465,63.36262517242412,73.20631427023417,0.0003477479815217066,-1.1240431276181795,-3.5352619234013645,-2.3786082240439157,31.488359968191617,0.7678070068359304,1.6330466483449655,0.7733596801757798,-1.8798041389690852,3.426523499320645,-0.5532222293966527,2.0999415897482123,1.1470832824707031,42.05621703699564,-33.590333286684476,1.3265819095724327,12,0.0416259765625,-1.2997245788574219,-4.477336883544922,-3.436634063720703,-0.434783935546875,2,-0.007471385284494425,1.8048740011365105,56.13320922851562,12.636438612933459,56.34597778320313,2.4461446715643596,56.79000854492188,-0.007471385284494425
6496,2005-12-08,56.3182258605957,57.25254440307617,56.04995346069336,56.151710510253906,1265851.0,0.010791970537302964,-5.499974227069824,-0.48649763165227083,62.371154564570595,71.77903849485088,-0.5176098162163072,-1.4706982629265752,-4.036647632054965,-2.9912497303876435,33.509051509898455,1.535614013671875,1.5547184824387585,1.1651268005371094,-1.1976924900417032,3.527946091115922,-0.01628284475229691,2.3465364458265157,-0.8510665893554616,47.66851555889798,-23.93055461237614,1.1814096452894072,12,-0.3654041290283203,-1.7067546844482422,-4.932934761047363,-4.037929534912109,-1.4153594970703125,3,-0.030551932690689232,1.2133443298968867,55.7169303894043,1.8048740011365105,56.13320922851562,12.636438612933459,56.34597778320313,-0.030551932690689232
6497,2005-12-09,56.12395858764648,56.5217399597168,55.80018615722656,56.3182258605957,703191.0,-0.0034494565476919092,1.3999974623475822,-1.1666628485029407,54.83405869800902,69.44125381321894,-0.27058578235192954,-1.0950606668530583,-3.737300090632395,-2.8125274616662566,34.758335101567305,0.7215538024902344,1.476208865773394,0.820073318481441,-1.3720279757329408,3.012174612695823,-0.27597732862574986,1.916123965588632,-0.6567993164062358,36.787542625654226,-30.21233324055936,1.0960506471071927,12,-0.17113685607909446,-1.5124874114990163,-4.419517517089837,-3.8436622619628835,0.01850128173829546,4,-0.038404467910714835,-5.499974227069824,56.3182258605957,1.2133443298968867,55.7169303894043,1.8048740011365105,56.13320922851562,-0.038404467910714835
6498,2005-12-12,56.39222717285156,56.42923355102539,55.92044448852539,56.13320922851562,678544.0,0.004779929854487053,2.0555084648690753,-1.333307151553222,55.157595239206465,66.3731104588199,-0.40446309706664607,-1.182047369182314,-3.914589091419451,-3.0854856304605534,36.07513153087948,0.5087890625,1.447245409774979,0.9347805023193345,-1.0968764330591156,2.9664374376977847,-0.08104796536989056,1.9506089700085596,-0.8893601989746003,51.81335304725339,-10.55732523215719,1.0158284676892262,12,-0.4394054412841797,-1.7807559967041016,-4.505084991455078,-4.407953262329102,-1.3043441772460938,0,-0.024278144914077537,1.3999974623475822,56.12395858764648,-5.499974227069824,56.3182258605957,1.2133443298968867,55.7169303894043,-0.024278144914077537
6499,2005-12-13,56.73450469970703,56.95652389526367,56.27196884155274,56.34597778320313,1047057.0,0.006069586962868634,-1.551716292694066,1.4999999999999314,56.284912420542625,64.66117578556066,-0.6286761587434029,-1.317185727536632,-4.177330780112371,-3.4352366877460554,37.48216352622952,0.6845550537109304,1.3794935590838406,1.102682495117186,-0.7178369093835357,2.923201899617908,0.19242279286682162,2.0129421973675505,-1.1966441772460854,70.98442828206848,12.521201898022682,0.9102597022503613,12,-0.6660499572753906,-2.1230335235595703,-4.808047294616699,-5.161886215209961,-1.4431076049804688,1,-0.03766507694345511,2.0555084648690753,56.39222717285156,1.3999974623475822,56.12395858764648,-5.499974227069824,56.3182258605957,-0.03766507694345511
6500,2005-12-14,56.65124893188477,57.22479248046875,56.6142463684082,56.67900085449219,1024680.0,-0.0014674626713131467,-11.000074976569822,-0.07142857142855445,59.70371737014805,62.95031083351874,-0.2740462808772435,-1.0402792701638006,-4.0275850655157015,-3.3517428343513416,38.87018206008376,0.6105461120605469,1.3356340025020188,0.8626274108886776,-0.7142160436933267,2.439470865470682,0.07420568359767543,1.6510491381796797,-1.079094731811523,58.598680944614344,2.3223758328147497,0.7884217272910028,12,-0.2913970947265696,-2.039777755737312,-4.495837211608894,-5.134134292602546,-0.16651153564453125,2,-0.040169795738070446,-1.551716292694066,56.73450469970703,2.0555084648690753,56.39222717285156,1.3999974623475822,56.12395858764648,-0.040169795738070446
6501,2005-12-15,55.37465286254883,56.50323867797852,55.37465286254883,56.50323867797852,1415678.0,-0.022534297008542148,-1.0000000000000127,40.66694158076668,48.42768111168457,59.97165936513059,0.916168403200281,0.38424601385987955,-2.6505448752006515,-2.0671157294679574,39.57739693324297,1.2765960693359446,1.197786607427048,-0.4953746795654297,-1.7668653928996108,0.7761160337687514,-1.1311200362325167,0.1403706771016573,1.8778915405273438,0.0,-51.64264465319996,0.6357453566670889,12,0.9389457702636719,-0.7631816864013672,-3.1544857025146484,-3.8575382232666016,1.5171127319335938,3,-0.0016705550989372098,-11.000074976569822,56.65124893188477,-1.551716292694066,56.73450469970703,2.0555084648690753,56.39222717285156,-0.0016705550989372098
6502,2005-12-16,54.87511444091797,55.41165542602539,54.44033432006836,55.32839965820313,1703548.0,-0.00902106642313072,2.134321376695635,0.40164000919378984,47.4137821585477,57.307400493378736,1.2466079660390221,0.9591911434486633,-2.0432617566040463,-1.5831962495559537,39.29760882349763,0.9713211059570312,1.1604006733079615,-1.0115642547607422,-2.2168301912933828,0.1937016817718984,-1.6141972230270625,-0.4089312864944219,2.3496780395507812,15.614532372326623,-37.13099305994884,0.6026329682663185,12,0.9713249206542969,-0.2636432647705078,-2.6133193969726562,-3.357999801635742,1.5356178283691406,4,0.0005057287422571832,-1.0000000000000127,55.37465286254883,-11.000074976569822,56.65124893188477,-1.551716292694066,56.73450469970703,0.0005057287422571832
6503,2005-12-19,54.85661315917969,55.36540222167969,54.59759521484375,54.90286636352539,841342.0,-0.00033715249483812215,-1.721324995774886,0.10203995758503871,45.1406667823268,54.74402150193999,1.1528610578774021,0.9767719075494057,-1.9349902609813299,-1.5960893496342976,38.31378970538651,0.7678070068359375,0.9318774070560778,-0.9976881027221651,-2.2786345694610333,0.283258364016703,-1.6381613360915992,-0.35721486935273106,2.2568009948730463,14.950084186270171,-37.0335354690274,0.6404732333694335,12,0.9898262023925781,0.13413619995117188,-2.6040687561035156,-3.339498519897461,2.6086959838867188,0,0.023440140324993974,2.134321376695635,54.87511444091797,-1.0000000000000127,55.37465286254883,-11.000074976569822,56.65124893188477,0.023440140324993974
6504,2005-12-20,54.6993522644043,55.27289581298828,54.59759521484375,54.82886123657226,627521.0,-0.002866762742334439,-3.055578465063001,2.799999999999846,49.7183114952142,53.22798664891666,1.2128880329803238,1.1100755058764946,-1.668849375787758,-1.462741287008214,37.180520057655094,0.6753005981445312,0.6616966851541974,-1.1036077499389663,-2.4845827092871815,0.27736720940924897,-1.7940952296130703,-0.4131202702648622,2.3071386962890585,9.30227460479033,-46.479717852385775,0.6904874796741067,12,1.1470870971679688,0.3237743377685547,-2.446807861328125,-3.1822376251220703,2.6919517517089844,1,0.007103022524345581,-1.721324995774886,54.85661315917969,2.134321376695635,54.87511444091797,-1.0000000000000127,55.37465286254883,0.007103022524345581
6505,2005-12-21,55.55966567993164,55.605918884277344,55.08788299560547,55.18038940429688,1154940.0,0.015728036620411556,1.196078431372549,-2.9285714285715345,41.282874211208885,50.88484438743203,0.36645756267773066,0.23484538687070255,-2.403567692847858,-2.3402874392771764,35.94830872277403,0.9065666198730469,0.4528471008690431,-0.22618045806884624,-1.6104699773490694,1.158109061211377,-0.9183252177089614,0.4659643015712689,1.3441790151367172,54.259973593600144,2.439510966600089,0.6921447596401129,12,0.27289772033691406,-0.4024028778076172,-3.3071212768554688,-4.042551040649414,1.5078659057617188,2,-0.004828477312129986,-3.055578465063001,54.6993522644043,-1.721324995774886,54.85661315917969,2.134321376695635,54.87511444091797,-0.004828477312129986
6506,2005-12-22,55.855690002441406,55.92044448852539,55.55966567993164,55.55966567993164,525042.0,0.00532804362458017,-1.4374943621860543,0.7804978627106005,41.761843321444346,49.43237601225818,-0.0023214357536858188,-0.029927431063597965,-2.5706515824160334,-2.6611559368204425,34.74962450450308,0.36077880859375,0.28659035661170407,0.04902973175048686,-1.3258131695813162,1.42387263308229,-0.6383917189154147,0.7364511824163884,0.9496142776269494,95.62502255143015,47.43175754810285,0.687421450665901,12,-0.023126602172851562,-0.5550422668457031,-3.6216468811035156,-4.33857536315918,1.3135986328125,3,0.011262010974554926,1.196078431372549,55.55966567993164,-3.055578465063001,54.6993522644043,-1.721324995774886,54.85661315917969,0.011262010974554926
6507,2005-12-23,55.80018615722656,56.19796371459961,55.72617721557617,55.80018615722656,307112.0,-0.000993700824614585,-5.374722952425133,0.0,44.833622689364454,48.28526795116462,0.0027104772035571045,0.043085686377068555,-2.3976138787312564,-2.6455465258094293,33.83288459654588,0.4717864990234375,0.1844703635748317,-0.016187477111813564,-1.3878000192361384,1.3554250650125113,-0.701993748173976,0.6696187939503488,0.9105193244417933,75.14462716344836,29.27911618540547,0.6858062710621641,12,0.03237724304199219,-0.31452369689941406,-3.6077709197998047,-4.283071517944336,0.5272903442382884,4,0.019562290243622993,-1.4374943621860543,55.855690002441406,1.196078431372549,55.55966567993164,-3.055578465063001,54.6993522644043,0.019562290243622993
6508,2005-12-27,55.5504150390625,56.42923355102539,55.38390350341797,56.003700256347656,622007.0,-0.004476169980155431,-1.6588300359973998,-100.0,44.521738631539165,46.97824864127534,0.13467544235420803,0.33248934086282134,-2.0161749976908467,-2.427926290677277,32.62505905338293,1.0453300476074219,0.03679573031128314,-0.28029708862304403,-1.633452306759743,1.072858129513655,-0.95687469769139,0.39628052044530193,1.0694755961418565,52.020085264488614,8.456675366978061,0.6765776090683487,12,0.2821483612060547,0.2960243225097656,-3.024974822998047,-3.760404586791992,0.7123031616211009,1,0.015487143158509964,-5.374722952425133,55.80018615722656,-1.4374943621860543,55.855690002441406,1.196078431372549,55.55966567993164,0.015487143158509964
6509,2005-12-28,55.69842529296875,55.8094367980957,55.3006477355957,55.605918884277344,405591.0,0.002664431108249543,2.2352398971522827,-0.20407991517008062,49.816813299105256,45.879703744492815,-0.1964132571565429,0.20596769058153086,-2.023311349708969,-2.6034173792850908,31.11413387355224,0.5087890625,-0.028738339047265526,-0.1392248153686495,-1.4879441985379813,1.2094945678006823,-0.8135845069533119,0.5351348762160129,0.8342830896301692,45.51698248428021,1.6900983029239498,0.6743596915846649,12,-0.2266387939453125,0.14801406860351562,-2.6641979217529297,-3.399627685546875,2.47918701171875,2,0.03172233040348993,-1.6588300359973998,55.5504150390625,-5.374722952425133,55.80018615722656,-1.4374943621860543,55.855690002441406,0.03172233040348993
6510,2005-12-29,55.11563491821289,55.80018615722656,55.11563491821289,55.35615158081055,483423.0,-0.01046331869690098,-4.692339413164156,-2.6,38.05146724398279,44.72679109252595,0.16275868874480182,0.8628694550280755,-1.283831896063596,-2.0525142594832957,30.717646399437058,0.6845512390136719,-0.13915462632144227,-0.7409791946411133,-2.034014859856704,0.5520564705744775,-1.3874970272489122,-0.09446136203331434,1.333378501884809,0.0,-41.5505739735929,0.6465178326077965,12,0.3191490173339844,0.730804443359375,-2.002777099609375,-2.7382068634033203,2.1831626892089915,3,0.041288993609114755,2.2352398971522827,55.69842529296875,-1.6588300359973998,55.5504150390625,-5.374722952425133,55.80018615722656,0.041288993609114755
6511,2005-12-30,54.75485610961914,54.89361572265625,54.61609649658203,54.81035995483398,394025.0,-0.006545852354402082,1.5,0.23076923076920122,36.832744130349695,43.55112020050395,0.4764805845812674,1.1415620505863586,-0.7825351164124044,-1.735349904223071,29.293597191777533,0.4995384216308594,-0.30795013389555237,-1.012488746643065,-2.352470324914009,0.3274928316278789,-1.6824795357785405,-0.3424979575075895,1.613810146477384,7.6530129201793375,-33.074890904998114,0.6699907891354725,12,0.7585582733154297,1.091583251953125,-1.521738052368164,-2.2571678161621094,2.8307113647460866,4,0.04223690171779926,-4.692339413164156,55.11563491821289,2.2352398971522827,55.69842529296875,-1.6588300359973998,55.5504150390625,0.04223690171779926
6512,2006-01-03,55.14338684082031,55.25439453125,54.4033317565918,54.949119567871094,1222719.0,0.007095822339909574,3.088869746898081,-3.500068728522785,38.260909476872946,42.78670272212018,0.14528443526538837,0.6570318231090084,-1.0279074822379357,-2.160213387878727,27.88793138111658,0.8510627746582031,-0.5017003402669502,-0.5416269302368164,-1.8178697652482825,0.7346159047746497,-1.1797483477425459,0.09649448726891308,1.1481461378350843,36.529662309491265,-2.680506588754433,0.6381214175057326,1,0.27289581298828125,0.6845512390136719,-1.7206296920776367,-2.6456985473632812,2.3034210205078196,1,0.03673879880250497,1.5,54.75485610961914,-4.692339413164156,55.11563491821289,2.2352398971522827,55.69842529296875,0.03673879880250497
6513,2006-01-04,54.51433944702149,55.013877868652344,54.394081115722656,55.013877868652344,1531993.0,-0.011407485644918003,1.4814778046750312,-2.5713977143305606,30.19803900353783,40.61778355637836,0.8053674547654452,1.2035271419862497,-0.2681116719866665,-1.5802402197840664,26.531549421028032,0.7493057250976562,-0.5363502238652273,-1.079092407226554,-2.417012232059612,0.2588274176065042,-1.7480523196430795,-0.41013249481002845,1.663901458310086,8.496686224992214,-25.591540518417947,0.6689599124165276,1,0.897317886352532,1.3089733123779226,-0.9296960830688548,-2.0166511535644602,3.1637382507324148,2,0.033259818844643796,3.088869746898081,55.14338684082031,1.5,54.75485610961914,-4.692339413164156,55.11563491821289,0.033259818844643796
6514,2006-01-05,54.04255294799805,54.78260803222656,53.95004653930664,54.57909393310547,1284877.0,-0.00865435596962405,-1.30769068099032,1.0740735084115585,28.240751936159214,39.168658859150625,1.3121788446689493,1.5922939122299837,0.28749977459870024,-1.1542704324873583,24.6817569586417,0.8325614929199219,-0.5374912488037964,-1.4463460922241183,-2.9258882339125805,0.03319604946434396,-2.186117163068346,-0.7065750213798907,1.9929551741648197,4.9999690723562535,-24.914318778371626,0.7397710708442305,1,1.1470870971679688,1.5587425231933594,-0.349212646484375,-1.5448646545410156,3.4690093994140625,3,0.04108179816786017,1.4814778046750312,54.51433944702149,3.088869746898081,55.14338684082031,1.5,54.75485610961914,0.04108179816786017
6515,2006-01-06,55.3006477355957,55.33765029907226,54.27382278442383,54.27382278442383,816047.0,0.0232797068045294,-1.0720718043213224,-1.913786606565186,49.38080890613829,40.01521059078328,0.015062461499326218,0.31770197032270175,-0.8599848551893103,-2.4523652568132377,23.308872434588295,1.2950973510742116,-0.4853393581526362,-0.16743717193603658,-1.645183621450009,1.310309277577936,-0.9063103966930228,0.5714360528209497,0.5263142282815423,97.33334799533799,61.00640341520507,0.7388732247569846,1,-0.1110076904296875,0.3006477355957031,-1.329787254333496,-2.7798328399658203,3.0989837646484375,4,0.05202406638792345,-1.30769068099032,54.04255294799805,1.4814778046750312,54.51433944702149,3.088869746898081,55.14338684082031,0.05202406638792345
6516,2006-01-09,54.59759521484375,55.18964004516602,54.38483047485352,55.13413619995117,654437.0,-0.012713278226204494,1.4857114243803615,-0.5225242963711475,47.754504879900736,40.33975305639843,0.5821008321664607,0.9330792379056305,-0.09306774842953303,-1.7797749122023276,21.172063829886056,0.9158172607421804,-0.47575149268861594,-0.7844581604003906,-2.2541321935066208,0.6852158727058395,-1.5192951769535057,-0.04962114384727556,1.0416752065764356,46.666684994172094,7.400864264310961,0.7348370165531164,1,0.5920448303222656,1.0037002563476562,-0.49491214752197266,-2.076780319213867,3.894542694091797,0,0.049474750342918705,-1.0720718043213224,55.3006477355957,-1.30769068099032,54.04255294799805,1.4814778046750312,54.51433944702149,0.049474750342918705
6517,2006-01-10,53.96854782104492,54.51433944702149,53.66327667236328,54.505088806152344,769023.0,-0.01152152198871581,2.066659335674616,1.0,43.460502786297006,40.22183796248264,1.0325954572861207,1.4676145448476063,0.611148361061673,-1.1839751816123396,19.10239388461582,0.9343185424804688,-0.4888868756791922,-1.3057350158691392,-2.8600165866453864,0.24854655490710797,-2.0828758012572592,-0.5285942304810192,1.5018002121639071,18.231961123375946,-23.113692521815594,0.7771407853881229,1,0.7678089141845703,1.4893627166748047,0.9528207778930664,-1.0545787811279297,5.0046234130859375,1,0.0670208815941098,1.4857114243803615,54.59759521484375,-1.0720718043213224,55.3006477355957,-1.30769068099032,54.04255294799805,0.0670208815941098
6518,2006-01-11,55.02312850952149,55.02312850952149,53.74653244018555,53.96854782104492,1591773.0,0.019540653418607334,1.4210495854614715,-1.9655174865447231,52.10590773664794,40.47618178887627,-0.1169445473998394,0.32169904045973396,-0.3899480720827313,-2.262020663204133,17.013709968293327,1.2765960693359446,-0.5075227246108085,-0.18269939422606996,-1.6476991683504352,1.2823003798982953,-0.9151992812882526,0.5498004928361127,0.23037096038586924,81.21555520621956,34.337081593103704,0.7324998870621815,1,-0.2913970947265696,0.4347820281982351,0.03237533569335227,-2.076782226562507,4.153560638427727,2,0.04404837415573759,2.066659335674616,53.96854782104492,1.4857114243803615,54.59759521484375,-1.0720718043213224,55.3006477355957,0.04404837415573759
6519,2006-01-12,54.59759521484375,55.57816696166992,54.58834457397461,54.93061828613281,1554046.0,-0.0077337168242642695,-4.631600651112317,-0.3157871890961158,43.367365992132406,41.066837205337336,0.1519987509139824,0.6102182311843336,0.0894026963524226,-1.8638464870733387,14.659650794968352,0.9898223876953125,-0.5636030908968408,-0.501387214660646,-1.7991051108880285,0.7963306815667366,-1.1502461627743372,0.14747173345304532,-0.9343185424804688,48.79227534329262,2.7298840575678085,0.6488589481136902,1,0.023126602172851562,0.8603153228759766,0.49028587341308594,-1.6512489318847656,4.033302307128906,3,0.05642157810775972,1.4210495854614715,55.02312850952149,2.066659335674616,53.96854782104492,1.4857114243803615,54.59759521484375,0.05642157810775972
6520,2006-01-13,54.37557983398438,54.90286636352539,54.15356063842773,54.74560546875,636817.0,-0.00406639486566629,1.1892003343549944,1.1111111111110898,39.69073424975509,41.38439166304905,0.288317245671621,0.6882939581828253,0.35690609669365614,-1.6692819249595274,11.823881265158647,0.7493057250976634,-0.6121778690773567,-0.6096191406249929,-1.7197815076053473,0.5005432263553615,-1.1647003241151737,-0.05453795713481213,-0.6740053558349715,37.19811863890216,-2.487739109765073,0.5550811834901784,1,0.24514198303221946,1.0823307037353445,0.7123012542724538,-1.4292335510253977,4.865863800048821,4,0.05767262662765682,-4.631600651112317,54.59759521484375,1.4210495854614715,55.02312850952149,2.066659335674616,53.96854782104492,0.05767262662765682
6521,2006-01-17,55.28214645385742,55.43015670776367,54.16281127929688,54.37557983398438,1688738.0,0.01667231177379458,1.1076983102353244,-2.4500103092783783,46.77418971710469,42.33031168974147,-0.5985291642949591,-0.23774780390752426,-0.5088043361687511,-2.579695286048164,10.833810094734343,1.2673454284667898,-0.6929283427070132,0.3015727996826172,-0.8025117592310878,1.4056573585963221,-0.25046947977423173,0.8536150791394661,-1.543040126037603,84.54112439414556,47.30235476092709,0.5520422794568521,1,-0.6614246368408203,0.1757640838623047,-0.19426536560058594,-2.3358001708984375,4.301570892333984,1,0.05639225765209388,1.1892003343549944,54.37557983398438,-4.631600651112317,54.59759521484375,1.4210495854614715,55.02312850952149,0.05639225765209388
6522,2006-01-18,54.90286636352539,55.18964004516602,54.70860290527344,55.18964004516602,1206612.0,-0.00686080614920781,2.354820687453326,-0.3163294074083528,46.03174677387004,44.089612553111714,-0.2871519425927076,0.15148469195646896,-0.08179508749866216,-2.2008935824965548,10.883414020076385,0.5735435485839844,-0.6707817904052078,-0.07909488677978516,-1.1826910330454794,1.024501259485909,-0.6308929599126287,0.4727031863530584,-1.1269788230285727,63.13125843482897,26.615396907465446,0.5517980731328471,1,-0.28214454650878906,0.541168212890625,0.37928009033203125,-1.7622547149658203,4.764106750488281,2,0.06537493910872905,1.1076983102353244,55.28214645385742,1.1892003343549944,54.37557983398438,-4.631600651112317,54.59759521484375,0.06537493910872905
6523,2006-01-19,56.14245986938477,56.43848419189453,55.06013107299805,55.27289581298828,1213963.0,0.022577937873984988,-1.128576940863208,-3.0322310311801135,52.400005773160196,46.773974090556266,-1.4209357925790016,-1.040167045582443,-1.2445528695501693,-3.4277061953494297,11.320230417415072,1.5356178283691406,-0.5787336685688729,1.0962062835693445,-0.1206504064816869,2.313062973620376,0.4877779385438288,1.7046346285948601,-2.3305267404644923,87.04445397918828,49.532856066293604,0.608428345025514,1,-1.0915794372558665,-0.6984252929687571,-0.8603134155273509,-3.0018482208252024,3.5615196228027273,3,0.05042015207975803,2.354820687453326,54.90286636352539,1.1076983102353244,55.28214645385742,1.1892003343549944,54.37557983398438,0.05042015207975803
6524,2006-01-20,55.08788299560547,56.19796371459961,55.06938171386719,56.19796371459961,1232124.0,-0.01878394491856561,1.0333332187861897,-1.276594531280835,49.85727967807788,46.826915287438446,-0.22628110166493798,0.04744241858927012,-0.11128506111667491,-2.3588179022927847,11.780652915650416,1.1285820007324219,-0.5455519694433946,0.022202873229979048,-1.1836914787880488,1.228097225248007,-0.5807443027790313,0.6251500492389894,-1.1708878241662148,40.890749091370665,-1.3093933228724666,0.6029471760090126,1,-0.0370025634765625,0.3561515808105469,0.19426345825195312,-1.9472713470458984,4.264568328857422,4,0.0742233306128306,-1.128576940863208,56.14245986938477,2.354820687453326,54.90286636352539,1.1076983102353244,55.28214645385742,0.0742233306128306
6525,2006-01-23,55.29139709472656,55.8094367980957,55.02312850952149,55.02312850952149,878637.0,0.003694353241661563,-4.862097404906052,-0.2416658361998692,52.80464532904745,47.3880420040103,-0.4819249576604392,-0.18677629551282848,-0.21989373573762805,-2.546248746147697,11.929628956263983,0.7863082885742116,-0.39611220575019246,0.2391304016113267,-0.9494723750205196,1.427733178243173,-0.3551709867045929,0.8334317899272463,-1.273542362469101,49.59349866064079,2.8984841355072604,0.594301388315923,1,-0.24051666259765625,0.15263748168945312,0.04856586456298828,-2.150785446166992,4.209064483642578,0,0.060398192173092946,1.0333332187861897,55.08788299560547,-1.128576940863208,56.14245986938477,2.354820687453326,54.90286636352539,0.060398192173092946
6526,2006-01-24,56.48473739624024,56.70675277709961,55.43015670776367,55.5041618347168,1789379.0,0.021582748207089386,-1.2622933088165704,3.6552008531817797,56.46743850611437,48.833257083990006,-1.5415313412550162,-1.402479464955313,-1.3019087070631414,-3.7044390204227895,12.04386666535211,1.4153556823730469,-0.14426875707304987,1.4010183334350685,0.09537173555894185,2.7066649313111952,0.7481950344970016,2.0538416323731354,-2.3700574855973002,88.88895252604544,39.2182183397976,0.6528232989380638,1,-1.2580947875976634,-1.2997226715087962,-0.9990758895874094,-3.344125747680671,3.0989799499511648,1,0.04880444461403233,-4.862097404906052,55.29139709472656,1.0333332187861897,55.08788299560547,-1.128576940863208,56.14245986938477,0.04880444461403233
6527,2006-01-25,56.89176559448242,57.81683731079102,56.89176559448242,57.40055465698242,2402090.0,0.007205985492804601,-2.6363663627639435,-0.5188677777259039,61.71375514991122,49.900795685463706,-1.6654322282240983,-1.8166782761212446,-1.6221983023281865,-4.063106279925407,12.164352640601978,1.3320999145507812,-0.12228745896820215,1.7534675598144531,0.24604614260656632,3.26088897702234,0.9997568512105133,2.507178268418393,-2.6215613118520835,66.8873249821805,11.512298062677658,0.7537107086039433,1,-0.9065666198730469,-1.1517086029052734,-1.4292306900024414,-3.7511539459228516,2.1924171447753906,2,0.047317071698862234,-1.2622933088165704,56.48473739624024,-4.862097404906052,55.29139709472656,1.0333332187861897,55.08788299560547,0.047317071698862234
6528,2006-01-26,56.41073226928711,57.16003799438477,56.41073226928711,57.03052520751953,1762571.0,-0.008455236362746366,-1.4179227573473072,1.218172684740883,61.65757301709864,51.93304091045995,-1.0804932532866687,-1.3364056582730228,-1.0650867542282825,-3.5270080827275763,12.51683417046571,0.7493057250976634,-0.040151419663907006,1.2294183731079116,-0.3735891937593294,2.8324259399751526,0.42791458967429463,2.0309221565415285,-1.8567973444039154,49.6688759807413,-11.579316627807508,0.8015037834336193,1,-0.4255332946777344,-0.6706752777099609,-1.181777000427246,-3.270120620727539,2.6179466247558594,3,0.05772378258063182,-2.6363663627639435,56.89176559448242,-1.2622933088165704,56.48473739624024,-4.862097404906052,55.29139709472656,0.05772378258063182
6529,2006-01-27,57.465309143066406,57.53006362915039,56.41997909545898,56.660499572753906,1188343.0,0.018694614151524958,1.3762442533663382,-1.2985136174796124,60.87360926036852,54.28669368941699,-1.8835851171243263,-2.3735163966739776,-2.027376790098245,-4.53105448613222,13.07861012465716,1.1193313598632812,0.1684668643879519,2.195651054382324,0.30390198086737996,4.0874001278972685,1.249776517624852,3.1415255911397963,-2.650342027310586,87.41715072219148,29.46391891316477,0.9458745367574706,1,-1.4754848480224538,-1.7252521514892578,-2.0467147827148438,-4.324697494506836,2.2386703491210938,4,0.0389569008242463,-1.4179227573473072,56.41073226928711,-2.6363663627639435,56.89176559448242,-1.2622933088165704,56.48473739624024,0.0389569008242463
6530,2006-01-30,57.39130401611328,57.77058410644531,57.04903030395508,57.44680786132813,924471.0,-0.0012878226543405757,1.0526201560482251,-0.06896519035341396,64.98016700948938,56.30958005523752,-1.4939136804040203,-2.2348651237080404,-1.8686904380804634,-4.413969314887183,13.96767322743141,0.7215538024902344,0.23786111838708024,2.0078624725341783,-0.10563395499585226,4.121358900064209,0.9511142587691594,3.064610686299197,-2.3361872847546437,82.17049679215644,21.848178150382196,1.0567482137650168,1,-1.1285839080810547,-1.6512470245361328,-1.9565210342407227,-4.250692367553711,0.703052520751946,0,0.03417150632784005,1.3762442533663382,57.465309143066406,-1.4179227573473072,56.41073226928711,-2.6363663627639435,56.89176559448242,0.03417150632784005
6531,2006-01-31,57.06753158569336,57.40980529785156,56.984275817871094,57.35430145263672,981224.0,-0.005641489350529771,1.1395348837209303,5.166666666666005,67.17951298984173,58.65933185701214,-0.9948725053172822,-1.8223838415398816,-1.4697087618459435,-4.039256642447491,15.504996810511857,0.42552947998046875,0.42528215421980775,1.5684562683105483,-0.6506585475277049,3.7875710841488015,0.4588988603914217,2.678013676229675,-1.7914772079801295,46.71054416416599,-18.153698239500663,1.1095574079191277,1,-0.6475486755371023,-1.327474594116211,-1.5726184844970703,-3.926919937133789,0.9065666198730469,1,0.04263247288035332,1.0526201560482251,57.39130401611328,1.3762442533663382,57.465309143066406,-1.4179227573473072,56.41073226928711,0.04263247288035332
6532,2006-02-01,57.169288635253906,57.4190559387207,56.79000854492188,57.0767822265625,1312875.0,0.0017830988433018558,1.125012886597914,-0.3225806451612903,63.302766610753984,59.87074972785591,-0.8284486092891825,-1.8599436875553437,-1.5191706540574472,-4.081431497116057,16.63213811972851,0.629047393798821,0.6850077950359577,1.568918228149414,-0.7638740683641387,3.901710524662967,0.4025220798926341,2.735314376406194,-1.6899716228944541,55.78228048373387,-6.7239049650851115,1.1663961482567773,2,-0.7493057250976491,-1.4292316436767578,-1.6026830673217773,-4.028676986694336,2.0536537170410156,2,0.042232967535100974,1.1395348837209303,57.06753158569336,1.0526201560482251,57.39130401611328,1.3762442533663382,57.465309143066406,0.042232967535100974
6533,2006-02-02,56.32747650146485,57.22479248046875,55.966697692871094,57.22479248046875,1381410.0,-0.01472490132175519,1.8041287952862353,-9.700041237113325,60.19631844456221,61.01953181302083,0.04734716431948982,-0.922635137450122,-0.6647822323485073,-3.1925989917033135,17.450753995658523,1.2580947875976562,0.814786688445011,0.6364492416381893,-1.6592660463200417,2.9321645295964203,-0.5114084023409262,1.7843068856173048,-0.6611578652308765,20.000084588414317,-42.413275690368124,1.1478576439791168,2,0.09250640869140625,-0.5874195098877024,-0.6683635711669993,-3.1868648529052805,2.7937088012695312,3,0.04894070192761557,1.125012886597914,57.169288635253906,1.1395348837209303,57.06753158569336,1.0526201560482251,57.39130401611328,0.04894070192761557
6534,2006-02-03,56.2627182006836,56.76225662231445,56.06845474243164,56.32747650146485,1205964.0,-0.0011496751639418212,-2.061215558884323,0.07216889289449353,61.33332722415933,61.96716313469993,0.33110005455497316,-0.7199306243442507,-0.595098159277974,-3.088104904395287,18.88068477735153,0.6938018798828125,0.9935218253817624,0.4606826782226605,-1.7107525751777217,2.6321179316230428,-0.6250349484775342,1.5464003049228552,-0.4243580704850629,16.410152301439666,-47.16066402303954,1.0857176267001916,2,0.3607788085937429,-0.5226612091064524,-0.4232168197631907,-3.1221065521240305,3.7835350036621023,4,0.04916151906300459,1.8041287952862353,56.32747650146485,1.125012886597914,57.169288635253906,1.1395348837209303,57.06753158569336,0.04916151906300459
6535,2006-02-06,58.1776123046875,58.27936935424805,57.372802734375,57.40055465698242,2266208.0,0.034034866519844664,-1.1777769632212454,-11.999352026390198,65.51041201355056,62.9719379688595,-1.2642823379894423,-2.538382815307969,-2.4883800256039166,-4.949066025157705,20.14388705831588,2.016651153564446,1.070879737732291,2.2317285537719727,-0.16892932152054385,4.632386429064489,1.0313996161257108,3.4320574914182345,-2.2109146118164062,95.60002177308813,33.249138656325684,1.2003289376462583,2,-1.0545787811279297,-2.206289291381836,-2.5184993743896484,-5.03700065612793,2.3404273986816406,0,0.02623633262063274,-2.061215558884323,56.2627182006836,1.8041287952862353,56.32747650146485,1.125012886597914,57.169288635253906,0.02623633262063274
6536,2006-02-07,57.29879760742188,58.51063919067383,57.16003799438477,58.24236679077149,1198397.0,-0.015105719579261767,-1.2121267974795338,-1.2142846623237,62.18252322631781,63.02402331068246,-0.2881517593012717,-1.5250130170112968,-1.5828082022002263,-4.028266449781604,21.525325295972557,1.3506011962890554,1.2495332050116943,1.2178537368774514,-1.1673052370060333,3.603012710760936,0.02527424993571259,2.41043322381919,-1.2303428649902415,52.363622186333934,-9.48006295443956,1.1925794869417417,2,-0.06012916564942117,-1.2118396759033274,-1.6581859588623118,-4.158185958862312,3.570766448974595,1,0.013884391342625646,-1.1777769632212454,58.1776123046875,-2.061215558884323,56.2627182006836,1.8041287952862353,56.32747650146485,0.013884391342625646
6537,2006-02-08,57.58556747436523,57.95559692382813,57.34505081176758,57.90934371948242,1543884.0,0.005004814741630836,1.9333247805288638,0.3431399104915762,58.125008054089065,62.63151609257028,-0.5209383274379888,-1.6094271194154217,-1.8443049638671596,-4.266526456297093,23.565381069096546,0.65679931640625,1.4039736355257162,1.323772621154781,-0.9319897954793035,3.5795350377888653,0.1958914128377387,2.451653829471823,-1.2240505981445224,63.636281844232336,4.774592409463587,1.1278812083170406,2,-0.34689903259276633,-1.4986095428466726,-1.9056406021118093,-4.444955825805657,3.2284927368164134,2,0.006747015758317154,-1.2121267974795338,57.29879760742188,-1.1777769632212454,58.1776123046875,-2.061215558884323,56.2627182006836,0.006747015758317154
6538,2006-02-09,57.44680786132813,58.16836166381836,57.29879760742188,57.59481811523438,1184127.0,-0.0024096248265481623,-2.9166838487972186,0.45713747113435066,64.80837037952362,63.068711772476405,-0.24558131834020713,-1.3489425473108199,-1.6703293747711783,-4.084741104077331,25.498020325702452,0.8695640563964773,1.4280741115988533,1.0638290405273523,-1.1720720409783212,3.2997301220330257,-0.054121500225484453,2.181779581280189,-0.8273963073730499,56.4393537060065,-4.501570955315884,1.1179505407528374,2,-0.20813941955567117,-1.3598499298095774,-1.824697494506843,-4.306196212768562,3.2192420959472585,3,0.030917897044066,1.9333247805288638,57.58556747436523,-1.2121267974795338,57.29879760742188,-1.1777769632212454,58.1776123046875,0.030917897044066
6539,2006-02-10,57.678077697753906,58.04810333251953,56.984275817871094,57.64107131958008,1126078.0,0.004025808309210843,1.738091614670522,-0.25002577319587627,64.93057975095584,63.063202077083794,-0.4956152121523374,-1.4098828764813192,-1.8725128680685046,-4.26603385015315,26.804136623712694,1.0638275146484375,1.366145813533599,1.1410747528076186,-0.9993468821985445,3.2814963878137817,0.07086393530453705,2.2112855703107,-0.831718827392578,45.45456817460457,-16.22271036683501,1.0702108175030816,2,-0.4394092559814453,-1.5911197662353516,-2.0605926513671875,-4.246070861816406,4.162811279296875,4,0.025020036426017578,-2.9166838487972186,57.44680786132813,1.9333247805288638,57.58556747436523,-1.2121267974795338,57.29879760742188,0.025020036426017578
6540,2006-02-13,57.51156234741211,57.79833602905274,57.15078735351562,57.49306106567383,865449.0,-0.0028869781551038587,1.187484697362143,0.49994845892176065,57.37050898285576,61.973312742974244,-0.3467072444255379,-1.0502271710825752,-1.6517045698427069,-4.047786715430263,28.710222408941497,0.6475486755371236,1.3395119085553517,0.8177602767944308,-1.1042983526974766,2.739818906286338,-0.14326903795151935,1.7787895915403809,-0.5272865295410156,34.54528187300532,-22.711297465842385,0.9610293147459524,2,-0.27289390563964844,-1.4246044158935547,-2.1160945892333984,-3.996297836303711,5.041629791259773,0,0.04407271778885424,1.738091614670522,57.678077697753906,-2.9166838487972186,57.44680786132813,1.9333247805288638,57.58556747436523,0.04407271778885424
6541,2006-02-14,58.39963150024414,58.57539367675781,57.52081298828125,57.52081298828125,973981.0,0.015441575860301704,-1.3999965274311237,47.50041237113402,60.12424339287845,61.620143496543626,-1.1465148144926403,-1.7842463511964297,-2.5321954785452476,-4.865879651493614,30.377979676631416,1.0638313293457031,1.269571470014803,1.549955177307126,-0.39557228975257885,3.495482644366831,0.5771914437772736,2.5227189108369785,-1.4153556823730469,88.95354134000796,31.55549415058148,0.9727637335298538,2,-1.1285858154296875,-2.2802963256835938,-3.0041637420654297,-4.518964767456055,3.4320068359375,1,0.036274341955670364,1.187484697362143,57.51156234741211,1.738091614670522,57.678077697753906,-2.9166838487972186,57.44680786132813,0.036274341955670364
6542,2006-02-15,58.49213790893555,58.76965713500977,58.02960205078125,58.18686294555664,697677.0,0.0015840238425308684,-1.3880573130801086,0.34736974611180804,64.74442329456107,62.12548847987683,-1.1528791135372956,-1.680211556404835,-2.6239444422008162,-4.888343161657531,32.179727257550034,0.7400550842285227,1.1666870477698978,1.4629980087280288,-0.3861886617745327,3.3121846792305902,0.538404673476748,2.3875913439793095,-1.341350555419929,84.4560249729179,25.00293974605833,0.9245933352512814,2,-1.0730819702148438,-2.2756710052490234,-3.096670150756836,-4.532840728759766,3.0897293090820312,2,0.04064522570815021,-1.3999965274311237,58.39963150024414,1.187484697362143,57.51156234741211,1.738091614670522,57.678077697753906,0.04064522570815021
6543,2006-02-16,58.97317123413086,58.97317123413086,58.55689239501953,58.69565200805664,720595.0,0.008223897132025204,2.0,0.9090795491465273,61.62623865030144,62.15803419389262,-1.3624275153437182,-2.0430498333531375,-3.084300427556414,-5.306903351466325,33.02301972430761,0.4810333251953125,1.0809558122845715,1.8024957656860323,-0.1888007643440659,3.7937922957161305,0.8068475006709832,2.7981440307010814,-1.5633647155761778,100.0,42.26310894590373,0.99564826501505,2,-0.9944477081298828,-2.6133193969726562,-3.87603759765625,-4.555965423583984,2.3219261169433594,3,0.031215702641159027,-1.3880573130801086,58.49213790893555,-1.3999965274311237,58.39963150024414,1.187484697362143,57.51156234741211,0.031215702641159027
6544,2006-02-17,59.17668914794922,59.2876968383789,58.49213790893555,58.954673767089844,1096026.0,0.0034510254334190194,2.583350515464,0.8,63.49650438379467,61.93426667947529,-1.2394736207841959,-2.028542956809318,-3.257490567762133,-5.433870754880203,33.98162481561485,0.7955589294433523,1.0551945632453439,1.8015733718872085,-0.1279830808155893,3.731129824590006,0.8367951455358096,2.7663515982386073,-1.4854769805908248,94.80522262566573,38.50009074761562,0.9647782263514,2,-1.0407028198242188,-2.4560604095459055,-4.0818681716918945,-4.629972457885742,1.6928749084472585,4,0.025168032054016853,2.0,58.97317123413086,-1.3880573130801086,58.49213790893555,-1.3999965274311237,58.39963150024414,0.025168032054016853
6545,2006-02-21,58.630897521972656,59.52821350097656,58.52914047241211,59.17668914794922,1417732.0,-0.009223084863906661,-1.6666632726828423,-2.4583505154639176,61.43435000644509,61.85113632171166,-0.6957915572540898,-1.2856525413781554,-2.6736680571879106,-4.815993164206738,35.10816898789363,0.9990730285644531,1.1146244960168872,1.0888067245483413,-0.6500758319429636,2.827689281039646,0.21936544630268884,1.9582480027939937,-0.6203884204101584,55.29960397394286,-2.127506738578113,0.8694412782456532,2,-0.3746528625488281,-1.7900104522705078,-3.591581344604492,-4.019426345825195,3.1729888916015625,1,0.05474914406478493,2.583350515464,59.17668914794922,2.0,58.97317123413086,-1.3880573130801086,58.49213790893555,0.05474914406478493
6546,2006-02-22,59.2414436340332,59.42645645141602,58.80665969848633,58.86216354370117,1361628.0,0.010413385055750402,-1.5282977763254417,-0.6949173865637843,64.1057761172249,62.51566610650453,-1.1195239738321874,-1.7698237107621821,-3.257689086988009,-5.343228925001661,35.59630211598045,0.7955589294433665,1.1998306036452533,1.5615175247192354,-0.2595560148954519,3.3825910643339228,0.6509807549118918,2.472054294526579,-0.9273936525878952,80.86429495077027,22.269553113928154,0.910536769807345,2,-0.985198974609375,-2.3959312438964844,-4.202127456665039,-4.629972457885742,1.9796485900878906,2,0.055902562488131746,-1.6666632726828423,58.630897521972656,2.583350515464,59.17668914794922,2.0,58.97317123413086,0.055902562488131746
6547,2006-02-23,59.583717346191406,59.67622756958008,58.89916610717773,59.33395004272461,1108782.0,0.005777605864445423,2.5744404572852746,0.6585299619817754,73.78373619123207,63.51292897447214,-1.283529756124402,-2.002765509469725,-3.5626508036931455,-5.596697483361552,35.46050407107658,0.7770614624023509,1.0957469546317355,1.7691936492919922,-0.19861896689667446,3.737006265480659,0.7852873411976589,2.7530999573863255,-1.0545768737792969,92.1872281750762,27.52451972239585,0.9839063080943349,2,-1.2534656524658203,-2.3913021087646484,-4.544401168823242,-4.972246170043945,2.5716934204101562,3,0.03772710213646846,-1.5282977763254417,59.2414436340332,-1.6666632726828423,58.630897521972656,2.583350515464,59.17668914794922,0.03772710213646846
6548,2006-02-24,59.66697311401367,59.78723526000977,59.40795516967773,59.583717346191406,943064.0,0.0013972905943169245,1.342825500430019,0.3333333333333333,74.79783100778567,64.609290225231,-1.1384568501986436,-1.9284357367594822,-3.615506265731078,-5.5993633759108405,35.985148380581876,0.37928009033204546,1.094617868132346,1.6896373748779325,-0.32735069167003417,3.7066254414258992,0.6811433416039492,2.698131408151916,-0.9084152221679673,90.71404586718144,19.12369410765251,1.008494033273985,2,-1.1979618072509766,-2.2617912292480398,-4.634594917297363,-5.055501937866211,1.8408889770507812,4,0.03209303244434514,2.5744404572852746,59.583717346191406,-1.5282977763254417,59.2414436340332,-1.6666632726828423,58.630897521972656,0.03209303244434514
6549,2006-02-27,59.7039794921875,60.03700256347656,59.62072372436523,59.67622756958008,899716.0,0.0006202154431920182,-4.9999999999994875,0.3333333333333333,65.30613181708304,65.4910260957007,-0.9586836643135683,-1.8858139065495294,-3.6320898482277144,-5.5633134929921795,36.3603887980107,0.41627883911133523,1.1419521997273847,1.6147102355957017,-0.5272362110346833,3.7566566822260867,0.5437370122805092,2.685683458910894,-0.8048133850097727,77.91422217837112,8.974241747703957,1.0709732233151923,2,-0.9250717163085938,-2.1739139556884766,-4.456521987915039,-5.092508316040039,1.8223838806152415,0,0.02665011398603534,1.342825500430019,59.66697311401367,2.5744404572852746,59.583717346191406,-1.5282977763254417,59.2414436340332,0.02665011398603534
6550,2006-02-28,59.35245132446289,59.59296798706055,58.92692184448242,59.48196029663086,847828.0,-0.005887851542133893,2.789473684210526,-4.666666666666667,73.028996654002,66.92488756915888,-0.3560014396983249,-1.4543958698690744,-3.2611186061679263,-5.146826055132145,36.176959740504365,0.7770576477050781,1.1447166527959283,1.1651247024536104,-1.021382138077655,3.351631542984876,0.07187128218797767,2.258378122719243,0.6845512390136719,44.36093722386033,-25.57388956532806,1.0932534202656314,2,-0.3191490173339844,-1.8223857879638672,-4.10499382019043,-4.74098014831543,3.3024978637695312,1,0.02556107958608078,-4.9999999999994875,59.7039794921875,1.342825500430019,59.66697311401367,2.5744404572852746,59.583717346191406,0.02556107958608078
6551,2006-03-01,59.50046157836914,59.80573654174805,59.18593978881836,59.35245132446289,831073.0,0.0024937513211900075,-1.5769389373513085,-1.1428571428571428,72.1626972213296,67.74914022768873,-0.37038761990376656,-1.4870325416537042,-3.3464102162246334,-5.204871454330004,36.13219798221914,0.6197967529296875,1.1414207883191096,1.191488456726077,-1.0033995202892925,3.3863764337414466,0.0940444682183923,2.288932445233762,0.5365409851074219,52.84550937551366,-17.147187085557064,1.0974439885076863,3,-0.23589134216308594,-1.7668819427490234,-4.25300407409668,-4.88899040222168,2.886219024658203,2,0.03871272212184773,2.789473684210526,59.35245132446289,-4.9999999999994875,59.7039794921875,1.342825500430019,59.66697311401367,0.03871272212184773
6552,2006-03-02,59.583717346191406,59.84273910522461,59.09343338012695,59.26919555664063,934525.0,0.0013992457472384867,-1.2500114547537229,2.124999999999952,75.05416241030325,69.2411317565778,-0.3157207027525928,-1.4547149240314354,-3.348582698108146,-5.191299702066281,36.30795288883644,0.7493057250976562,1.2491958174683333,1.1540227890014663,-1.0425248207867668,3.3505703987896993,0.055748984107353294,2.2522965938955792,0.43108360290527514,59.16646334548679,-12.022598927321042,1.098273804894116,3,-0.31914710998535156,-1.5818672180175781,-4.3778886795043945,-4.972246170043945,2.4514350891113352,3,0.027480240422333324,-1.5769389373513085,59.50046157836914,2.789473684210526,59.35245132446289,-4.9999999999994875,59.7039794921875,0.027480240422333324
6553,2006-03-03,59.08418273925781,59.435707092285156,58.78815841674805,59.05643081665039,978629.0,-0.008383743565900992,-1.2950644574688868,0.08823529411764905,65.51018381529937,69.46487391563387,0.22486371286093743,-0.7779515742237777,-2.771501236443598,-4.606755719240354,37.404537009686415,0.7955589294433594,1.2592124870616885,0.5166528701782198,-1.4593592873803516,2.492665027736791,-0.4713532086010659,1.5046589489575055,0.9088606277465843,23.703864352107814,-48.644403180992484,0.9880060787792874,3,0.19888877868652344,-1.0823326110839844,-3.221554756164551,-4.19056510925293,2.3311729431152344,4,0.051980545129942435,-1.2500114547537229,59.583717346191406,-1.5769389373513085,59.50046157836914,2.789473684210526,59.35245132446289,0.051980545129942435
6554,2006-03-06,59.02867889404297,59.52821350097656,58.70490264892578,59.29694747924805,1894344.0,-0.0009394027748472755,1.25317499673757,-9.666666666666666,67.15483752416628,70.10048363982513,0.2873860903532801,-0.531873569570422,-2.632426883553677,-4.456248950455347,38.589995505391485,0.8233108520507812,1.2298521946953898,0.3228509902954073,-1.3356162088777026,1.9813181894685172,-0.5063826092911512,1.1520845898819658,0.9161690749511706,28.455429013970235,-46.663961888116276,0.8292335995865553,3,0.3422737121582031,-1.0268287658691406,-3.166050910949707,-4.135061264038086,1.8131332397460938,0,0.041999638878444934,-1.2950644574688868,59.08418273925781,-1.2500114547537229,59.583717346191406,-1.5769389373513085,59.50046157836914,0.041999638878444934
6555,2006-03-07,59.7039794921875,59.78723526000977,59.01942443847656,59.02867889404297,1500860.0,0.011440211957931545,-1.2133188181088628,-2.5172555990046215,65.49451186852048,70.25478761219131,-0.24550800801603856,-1.1457000398622057,-3.242321595250509,-5.029439701173644,38.82188820988121,0.7678108215332102,1.2192694563522792,0.9218332290649442,-0.774338555050754,2.6180050131806425,0.07374733700709868,1.7699191211227898,0.16647175760253674,87.80495981922843,13.839180461934092,0.8480858920578488,3,-0.3330268859863281,-1.7021293640136719,-3.839038848876953,-4.431083679199219,1.2673416137695312,1,0.03052365849170413,1.25317499673757,59.02867889404297,-1.2950644574688868,59.08418273925781,-1.2500114547537229,59.583717346191406,0.03052365849170413
6556,2006-03-08,58.09435653686523,59.7039794921875,57.87234115600586,59.250694274902344,2323501.0,-0.026960061440006622,-1.2890207304893369,-1.712330392145797,46.52664341236061,67.22622174787224,1.323465613061714,0.5550371836147647,-1.5941913939134764,-3.3273594952746635,38.3029784995226,1.8316383361816406,1.136234113243546,-0.7275676727294993,-2.3108241235800264,0.8556887781210278,-1.5191958981547629,0.06406055269576427,1.706161796872955,11.267540191431664,-58.83610881184805,0.7916282254252628,3,0.8603153228759837,-0.09250640869139914,-2.0929679870605398,-2.789083480834954,2.7937088012695455,2,0.07850319589086352,-1.2133188181088628,59.7039794921875,1.25317499673757,59.02867889404297,-1.2950644574688868,59.08418273925781,0.07850319589086352
6557,2006-03-09,57.974098205566406,59.04718017578125,57.937095642089844,58.27936935424805,978089.0,-0.002070051868506506,-4.853698767915514,0.26399825815582084,40.689679198640036,63.43642710241163,1.331398928897677,0.7440431890273089,-1.434239964338012,-3.1210514125040874,37.75602626362328,1.1100845336914062,1.102398918190346,-0.8672525405883817,-2.3952035489249184,0.6606984677481549,-1.6312280447566536,-0.10327703642010988,1.8131370544433665,5.313977903414075,-58.48780688546402,0.7639755041682692,3,0.9805736541748047,0.027751922607421875,-1.894078254699707,-2.534688949584954,3.2192420959472656,3,0.07611299759790424,-1.2890207304893369,58.09435653686523,-1.2133188181088628,59.7039794921875,1.25317499673757,59.02867889404297,0.07611299759790424
6558,2006-03-10,59.22294235229492,59.52821350097656,58.37187957763672,58.60314559936523,1698900.0,0.021541415656011198,-1.1367516547655132,-2.0303155263980237,50.360748214110394,61.77582892430357,0.014466537130864765,-0.3846352846556016,-2.6200088473937626,-4.268472573421008,37.21797338437288,1.5541152954101562,1.0200192509735047,0.2927848815917997,-1.0938158432533598,1.6793856064369592,-0.4005154808307836,0.986085244014383,0.4810371398925781,70.53137786914938,10.211324436435689,0.6933003624225811,3,-0.3654022216796875,-1.2210922241210938,-3.1429224014282227,-3.640148162841797,4.801113128662109,4,0.047485146318449356,-4.853698767915514,57.974098205566406,-1.2890207304893369,58.09435653686523,-1.2133188181088628,59.7039794921875,0.047485146318449356
6559,2006-03-13,59.12118530273438,59.47270965576172,58.88066482543945,59.22294235229492,1305956.0,-0.001718203208398994,-1.0317325251837646,-0.1641780939954075,54.10853545795955,59.67355545807662,0.02778202298249255,-0.17836579791811147,-2.459830027555192,-4.062491282407727,37.09333862051174,0.5920448303222656,0.8297857512146862,0.11887245178223083,-1.137463268936024,1.3752081725004857,-0.5092954085768966,0.7470403121413582,0.4362631225585858,65.21739996573568,4.086222495616937,0.628167860359126,3,-0.26364517211914773,-1.0684566497802805,-3.041165351867683,-3.3811283111572337,4.523586273193345,0,0.03880453965682862,-1.1367516547655132,59.22294235229492,-4.853698767915514,57.974098205566406,-1.2890207304893369,58.09435653686523,0.03880453965682862
6560,2006-03-14,60.0462532043457,60.092506408691406,59.12118530273438,59.12118530273438,844153.0,0.01564697826801753,-1.0999995876305835,-9.090946579194567,56.406475466784585,57.92286415201606,-0.8811865265580394,-0.9526473529142265,-3.2957343085848976,-4.867148932189721,37.1758256895819,0.9713211059570241,0.6370841795279034,0.917205810546875,-0.21076804745582933,2.0451796685495793,0.35321888154552283,1.4811927395482272,-2.1739120483398438,97.91667740544293,37.65892393537118,0.5639869290013527,3,-1.0638294219970703,-1.5078620910644531,-3.864476203918457,-4.306196212768555,3.330249786376953,1,0.013249101933737073,-1.0317325251837646,59.12118530273438,-1.1367516547655132,59.22294235229492,-4.853698767915514,57.974098205566406,0.013249101933737073
6561,2006-03-15,60.51803970336914,60.897315979003906,60.12950897216797,60.12950897216797,1922883.0,0.007857051420308903,-2.952361783389461,0.4200023917427177,57.28717342988991,55.948754265303464,-1.333703054868252,-1.325552442708613,-3.6594058672189362,-5.222092420444454,36.95792674475933,0.8510627746582031,0.5632191708743832,1.283071899414061,0.050495369058097594,2.5156484297700246,0.6667836342360829,1.8993601645920393,-2.6012952423095683,87.187566043474,29.68939230847991,0.6162882651779805,3,-1.1332111358642578,-1.5772438049316406,-3.9708614349365234,-4.546716690063477,3.524517059326172,2,0.007490021236802535,-1.0999995876305835,60.0462532043457,-1.0317325251837646,59.12118530273438,-1.1367516547655132,59.22294235229492,0.007490021236802535
6562,2006-03-16,60.86956405639648,61.07307815551758,60.42553329467773,60.68455123901367,1101431.0,0.0058085878979283745,1.187500000000024,0.47618580082667955,59.00277577876013,55.22570892791022,-1.6580055340562296,-1.5703461593256876,-3.9090268633546543,-5.455906754153027,36.649850992704245,0.6475448608398509,0.49011824489755185,1.5157249450683494,0.13511377671569136,2.8963361134210075,0.8254193608920204,2.2060305292446785,-2.833596734619128,92.46578534478715,37.551156959754245,0.6903055841763283,3,-1.3968544006347585,-1.8408870697021413,-4.2067508697509695,-4.782606124877923,3.0804824829101634,3,0.00030394963435509403,-2.952361783389461,60.51803970336914,-1.0999995876305835,60.0462532043457,-1.0317325251837646,59.12118530273438,0.00030394963435509403
6563,2006-03-17,60.81406021118164,61.05458068847656,60.49028778076172,61.05458068847656,1439676.0,-0.0009118489030645049,3.692264991832009,-1.3000206185567509,58.287278814427715,54.24042462682815,-1.4877679593788002,-1.4438849395857005,-3.729884414061175,-5.285808698087465,36.19353006094139,0.5642929077148438,0.41292365900503825,1.3681766510009794,-0.1447019720075602,2.881055274009519,0.6117373394967061,2.1246159625052528,-2.5958662393798804,88.1857156776771,34.68580699842347,0.7564393115042711,3,-1.3413505554199219,-1.7853832244873047,-4.151247024536133,-4.727102279663086,3.163738250732422,4,0.006236717117964918,1.187500000000024,60.86956405639648,-2.952361783389461,60.51803970336914,-1.0999995876305835,60.0462532043457,0.006236717117964918
6564,2006-03-20,60.66604995727539,60.87881469726562,60.2497673034668,60.49953842163086,875610.0,-0.002433816347605644,1.1250128865979652,-0.6922967121853737,60.113971326830246,53.64258678886257,-1.2103527990500282,-1.2422661272553057,-3.442196872045585,-5.044762185557602,35.37181621907084,0.629047393798821,0.3105274192801488,1.1456983566284151,-0.4554353753711169,2.746832088627947,0.34513149062864557,1.9462652226281847,-2.2765629344506806,79.14700094004608,23.47937283787067,0.800566865999767,3,-1.1933403015136719,-1.6373729705810547,-4.003236770629883,-4.579092025756836,2.3681793212890625,0,0.05535230208735431,3.692264991832009,60.81406021118164,1.187500000000024,60.86956405639648,-2.952361783389461,60.51803970336914,0.05535230208735431
6565,2006-03-21,61.84088897705078,62.36817932128906,60.453285217285156,60.57354354858398,2555916.0,0.019365675210480715,-1.539879628716065,7.611156930126045,65.55967811882626,55.75736842291431,-2.29113093060721,-2.281251181721885,-4.5013853890527855,-6.11361907010135,34.73913891760627,1.9148941040039062,0.3221417714239294,2.1600378036498995,0.31009887254229085,4.009976734757508,1.2350683380960987,3.0850072692037003,-3.2903864862645023,76.44627113387656,19.57806611850304,0.9249694655538027,3,-1.6882514953613281,-2.0814056396484375,-5.178075790405273,-5.753931045532227,1.609619140625,1,0.029169739127559602,1.1250128865979652,60.66604995727539,3.692264991832009,60.81406021118164,1.187500000000024,60.86956405639648,0.029169739127559602
6566,2006-03-22,62.55319213867188,62.99722671508789,62.10915756225586,62.75670623779297,2515271.0,0.011518320215051281,1.5945879678131198,-0.1605829748936656,68.21795738323085,58.81606599897995,-2.575248879834696,-2.8804050509026027,-5.0647116084050054,-6.734958029725021,34.19938303395101,1.1563377380371094,0.35885471286131576,2.7067535400390668,0.4699945379322159,4.943512542145918,1.5883740389856413,3.825133041092492,-3.6972755014453824,83.83835719145299,26.134748127392925,1.1183795010534248,3,-1.8686389923095774,-2.294172286987312,-5.890378952026374,-6.466234207153327,0.8325614929199148,2,0.013161771988000392,-1.539879628716065,61.84088897705078,1.1250128865979652,60.66604995727539,3.692264991832009,60.81406021118164,0.013161771988000392
6567,2006-03-23,61.83163833618164,62.52544021606445,61.34135055541992,61.97964859008789,1275688.0,-0.01153504366157132,-1.0983599908062138,0.7272727272727527,66.40884118877065,60.59918744060887,-1.3957349082648562,-2.08890716829481,-4.179214619798209,-5.917145309148893,33.080291599474386,1.2118415832519602,0.3496250965037859,1.8728036880493164,-0.5282495703868051,4.273856946485438,0.6722770588312557,3.073330317267377,-2.561590691169002,57.57577440539827,-4.245633891343942,1.200526629218059,3,-0.8926925659179688,-1.3968544006347656,-5.136447906494141,-5.712303161621094,0.6197967529296875,3,0.03575707333667588,1.5945879678131198,62.55319213867188,-1.539879628716065,61.84088897705078,1.1250128865979652,60.66604995727539,0.03575707333667588
6568,2006-03-24,61.58186721801758,62.062904357910156,61.221092224121094,61.70212936401367,812480.0,-0.004039535824783447,1.0,0.8125257731958763,64.90278829852471,61.79854886733835,-0.8673749749085502,-1.7795603789802428,-3.799020013408139,-5.589167618703357,31.772026642888907,0.8418121337890625,0.5759800408090499,1.5272878646850572,-0.9753309808279482,4.029906710198063,0.2759784419285509,2.7785972874415634,-1.9391016659974127,48.484789581106035,-16.831921258342156,1.2513094227565043,3,-0.5226612091064453,-1.1470832824707031,-4.764105796813965,-5.365400314331055,1.119335174560554,4,0.03845578947622719,-1.0983599908062138,61.83163833618164,1.5945879678131198,62.55319213867188,-1.539879628716065,61.84088897705078,0.03845578947622719
6569,2006-03-27,61.29509735107422,61.45235824584961,60.96207046508789,61.32284927368164,724811.0,-0.004656725752210655,2.419381443298969,0.230761910803781,59.7284989774746,62.16766259074835,-0.2679883695094958,-1.4413761715637605,-3.368751590573929,-5.222996813767544,30.109138696732487,0.6197967529296875,0.8701114310477323,1.1609621047973633,-1.3953144635586412,3.7172386731533678,-0.1171761793806354,2.439100388975362,-1.3168856827472837,33.09086056091135,-28.167529389625955,1.278138284178002,3,0.26827049255371094,-0.8603134155273438,-4.125809669494629,-4.976873397827148,1.9426460266113281,0,0.04376697691618614,1.0,61.58186721801758,-1.0983599908062138,61.83163833618164,1.5945879678131198,62.55319213867188,0.04376697691618614
6570,2006-03-28,60.86956405639648,61.37835311889648,60.56429290771485,61.29509735107422,814858.0,-0.00694237081051452,1.749995167556928,15.333470790378263,69.84127070708176,63.56256228821411,0.3202957627778602,-0.94479722664272,-2.794548530371223,-4.723128249598069,29.40440923135743,0.8140602111816264,1.01941301505353,0.6595731735229435,-1.8890634578923056,3.2082098049381926,-0.614745142184681,1.933891489230568,-0.5894508833934466,12.547449821959725,-52.761030202463395,1.2743183157076239,3,0.7539329528808665,-0.43478012084960227,-3.441256523132317,-4.3940773010253835,1.9333953857421946,1,0.03556235789962914,2.419381443298969,61.29509735107422,1.0,61.58186721801758,-1.0983599908062138,61.83163833618164,0.03556235789962914
6571,2006-03-29,61.80388641357422,61.914894104003906,60.5550422668457,61.10083389282226,1094080.0,0.015349581874975815,1.9400043711159953,-1.6521680666242238,74.52606912941343,65.28737266050891,-0.46091819852297533,-1.789450807142643,-3.5955047892588823,-5.584903836290344,28.646300016293853,1.3598518371582031,1.1904398820284001,1.4787242889404268,-1.1420686427171916,4.099517220598045,0.16832782311161765,2.789120754769236,-1.2520618863627035,63.38030077749899,-9.123939508984861,1.3103964658288108,3,-0.180389404296875,-1.3691024780273438,-4.2553205490112305,-5.208141326904297,1.6281204223632812,2,0.026642688666580483,1.749995167556928,60.86956405639648,2.419381443298969,61.29509735107422,1.0,61.58186721801758,0.026642688666580483
6572,2006-03-30,61.221092224121094,61.79463577270508,60.72155380249024,61.5171127319336,1088351.0,-0.009429733682979613,1.521734453299371,-0.42105034698672866,63.989635229962325,65.92096781779054,0.19778316706114651,-1.1359392211633974,-2.871139699249042,-4.927045503531318,28.006421817258204,1.0823326110839773,1.2750506880153978,0.8140613555908232,-1.8115028289776234,3.4396255401592697,-0.4987207366934001,2.1268434478750464,1.7761344909667969,44.17180863040349,-27.401293146187584,1.3127820922842222,3,0.40240478515625,-0.7863082885742188,-3.6702136993408203,-4.625347137451172,2.044403076171875,3,0.035358098472765054,1.9400043711159953,61.80388641357422,1.749995167556928,60.86956405639648,2.419381443298969,61.29509735107422,0.035358098472765054
6573,2006-03-31,62.15541076660156,62.719703674316406,61.74838256835938,62.6734504699707,1633823.0,0.015261383104046455,2.1818107978081756,1.7500128865978961,69.02550850044149,66.91113861485846,-0.588100346630668,-1.927179175957697,-3.6900735104266715,-5.773310266550332,28.088744819472787,1.4986114501953125,1.3496901223958488,1.5948184967041001,-1.064022668745892,4.253659662154092,0.2653979139791005,2.9242390794290998,0.7963024902343747,73.93158552338255,1.4903141728142373,1.3294205827249967,3,-0.43015480041503906,-1.7206268310546875,-4.394077301025391,-5.485658645629883,1.0823326110839844,4,0.004762647673930864,1.521734453299371,61.221092224121094,1.9400043711159953,61.80388641357422,1.749995167556928,60.86956405639648,0.004762647673930864
6574,2006-04-03,61.50786209106445,62.99722671508789,61.47085952758789,62.47918701171875,1513724.0,-0.010418218905650978,-1.920354563601397,1.8750009204645033,59.495185397390564,66.23730609025449,0.21391219613326484,-1.1429740143566534,-2.8982883265174877,-5.034375669091162,27.95688573383468,1.5263671875,1.3735531343454142,0.8233106613159151,-1.7650465371051993,3.4116678597370296,-0.47086793789463854,2.117489260526469,-0.7863082885742116,39.01506394836646,-28.956054530391455,1.2941785992105563,4,0.26827239990234375,-1.0730781555175781,-3.570765495300293,-4.78260612487793,0.9158210754394531,0,0.019401427084994483,2.1818107978081756,62.15541076660156,1.521734453299371,61.221092224121094,1.9400043711159953,61.80388641357422,0.019401427084994483
6575,2006-04-04,61.52636337280274,61.78538513183594,60.67530059814453,60.88806533813477,1679225.0,0.0003007953960567633,-1.0869633815745787,-0.6571416228443959,56.960394694294166,64.98646579148374,0.16327350041501631,-1.0729577287733676,-2.7759251404960708,-4.954399655318191,27.228065918831355,1.1100845336914062,1.4135123581920794,0.7506927490234432,-1.8205710630575922,3.3219565611044786,-0.534939157017071,2.0363246550639573,1.4708633422851491,39.77263497260277,-24.703293693295564,1.285631906040516,4,0.2497711181640554,-1.0915794372558665,-3.3718767166137766,-4.67622375488282,0.555042266845696,1,0.02781539345196049,-1.920354563601397,61.50786209106445,2.1818107978081756,62.15541076660156,1.521734453299371,61.221092224121094,0.02781539345196049
6576,2006-04-05,62.65494918823242,62.73820495605469,61.23959350585938,61.30434799194336,1124348.0,0.01834312567104468,-1.0249998711346948,2.1159413360744894,61.13033701024692,64.39996532720333,-1.0609280429087988,-1.9419202498744426,-3.786098712696976,-5.976650330105983,28.485820574898714,1.4986114501953054,1.4885236223372615,1.6512489318847656,-0.7199124971601165,4.022410360929648,0.4656682173623281,2.836829646407203,0.34227752685546875,85.25889672553186,23.318718128617263,1.1855807145224402,4,-0.878814697265625,-2.220165252685547,-4.373265266418457,-5.8048095703125,-1.6836280822753906,2,0.002362307460526125,-1.0869633815745787,61.52636337280274,-1.920354563601397,61.50786209106445,2.1818107978081756,62.15541076660156,0.002362307460526125
6577,2006-04-06,62.386680603027344,62.73820495605469,62.15541076660156,62.46068572998047,1074622.0,-0.004281682272203713,-1.172397121974803,-0.05479421101985019,59.550573771593136,63.805274824210926,-0.788573883004716,-1.3977875033858425,-3.4132155276591334,-5.618184033469419,29.811545855455567,0.582794189453125,1.410501187906597,1.162351226806642,-0.8093983497337689,3.134100803347053,0.17647643853643302,2.148226015076851,0.5641075897216794,73.70518779192317,14.46175174942752,0.9858747882702065,4,-0.6105461120605469,-1.9518966674804688,-3.887605667114258,-5.536540985107422,-0.9343223571777344,3,0.016755599477421557,-1.0249998711346948,62.65494918823242,-1.0869633815745787,61.52636337280274,-1.920354563601397,61.50786209106445,0.016755599477421557
6578,2006-04-07,62.03515243530274,63.3395004272461,61.89639282226562,62.5809440612793,1166940.0,-0.005634666956580214,-2.50562026817897,7.375051546391656,58.114028939950664,63.62588926448605,-0.40899562115110655,-0.8693449663109476,-2.9434931073147155,-5.180983814724883,30.84717973892434,1.443107604980483,1.2243308954556014,0.6702125549316449,-1.0903788888043309,2.4308039986676206,-0.210083166936343,1.5505082767996328,-1.3598518371582102,51.0416607006834,-5.4493035935225365,0.8802957218679871,4,-0.08788108825684304,-1.429231643676765,-3.4019422531128,-5.18501281738282,-1.4246063232421946,4,0.019832994950296445,-1.172397121974803,62.386680603027344,-1.0249998711346948,62.65494918823242,-1.0869633815745787,61.52636337280274,0.019832994950296445
6579,2006-04-10,61.41535568237305,62.39593124389648,61.110084533691406,62.39593124389648,714325.0,-0.009991057144190796,1.6226366649549742,1.7966115910425333,47.300462269004655,61.1213549935886,0.25664241114299813,-0.07258363326542394,-2.244264650786789,-4.477067688206262,31.608696182961665,1.285846710205071,1.080987948991229,-0.06429271697997763,-1.4731696017232352,1.34458416776328,-0.76873115935161,0.6401457253916547,-0.6867710876464841,27.777761868488653,-25.107150142391383,0.7044384423716291,4,0.5319156646728516,-0.8094348907470703,-2.772894859313965,-4.565216064453125,-1.748382568359375,0,0.029673160320645042,-2.50562026817897,62.03515243530274,-1.172397121974803,62.386680603027344,-1.0249998711346948,62.65494918823242,0.029673160320645042
6580,2006-04-11,60.84181213378906,62.03515243530274,60.68455123901367,61.61886978149414,939605.0,-0.00933876458438554,-1.4745816020213234,0.7924505547515736,38.94862292571749,57.168305415400155,0.9228867652117287,0.5940757089674946,-1.593930543647815,-3.8261693816912583,31.63486840694289,1.3506011962890696,0.9473136067636005,-0.6776142120361328,-1.9548649172468657,0.5996364931746001,-1.3162395646414993,-0.038988859430766354,2.4976882934570384,5.923310904495666,-41.26800440981552,0.6386253526053661,4,1.16558837890625,-0.23589134216308594,-2.1554107666015625,-3.9916725158691406,-1.3783531188964844,1,0.02599973566264535,1.6226366649549742,61.41535568237305,-2.50562026817897,62.03515243530274,-1.172397121974803,62.386680603027344,0.02599973566264535
6581,2006-04-12,60.97132110595703,61.14708709716797,60.712303161621094,60.84181213378906,1110295.0,0.002128617929445964,-1.2381148748159057,-0.16666584847398883,43.98446122962632,54.94550830425171,0.7407572142965648,0.5273016406661739,-1.6331230466548732,-3.8804779066656607,30.98399434109924,0.434783935546875,0.8935511532126839,-0.5707693099975586,-1.7878733295630056,0.6463347095678884,-1.1793213197802856,0.03778269978516846,2.315080337524421,10.801331649374449,-33.62744872499874,0.6085520097827251,4,1.0360794067382812,-0.3654003143310547,-2.2849197387695312,-4.121181488037109,-1.4523582458496094,2,0.01820666689774164,-1.4745816020213234,60.84181213378906,1.6226366649549742,61.41535568237305,-2.50562026817897,62.03515243530274,0.01820666689774164
6582,2006-04-13,60.88806533813477,61.12858581542969,60.54579162597656,61.045326232910156,648924.0,-0.0013654906325151206,2.599938734875172,-1.2142857142856593,45.033115114758694,52.279686816953614,0.8625070474903538,0.6450885727879339,-1.461936554758573,-3.734445177829521,30.09617360804449,0.582794189453125,0.7955361742784888,-0.6549501419067312,-1.869928192983913,0.5600279091704508,-1.2624391674453221,-0.04746111636814021,2.3462991012573227,12.251588712562727,-30.356121071411877,0.6074890255385914,4,1.0545806884765554,-0.24976730346680398,-2.409804344177253,-4.037925720214851,-2.0629043579101634,3,0.0013673577467094855,-1.2381148748159057,60.97132110595703,-1.4745816020213234,60.84181213378906,1.6226366649549742,61.41535568237305,0.0013673577467094855
6583,2006-04-17,61.19334030151367,61.21184158325195,60.749305725097656,60.77705764770508,1124348.0,0.005013707722253846,1.0408159830340162,-2.647083080655062,49.27345256973084,51.14393872499143,0.45417179806579355,0.3896634828466432,-1.6467822581193232,-3.9898922192654993,29.18661538303561,0.4625358581542969,0.5637945761596228,-0.36863918304443644,-1.5469984066199132,0.8097200405310403,-0.9578187948321712,0.22054042874329838,1.9334812253418008,34.999989690785554,-8.447541989821623,0.5891796117877373,4,0.7493057250976562,-0.3376502990722656,-2.7150793075561523,-4.34320068359375,-1.8686408996582031,0,0.004232779957094923,2.599938734875172,60.88806533813477,-1.2381148748159057,60.97132110595703,-1.4745816020213234,60.84181213378906,0.004232779957094923
6584,2006-04-18,64.02405548095703,64.20906829833984,61.14708709716797,61.20259094238281,2881406.0,0.046258549794728765,-1.0883275012032834,6.777761486721771,66.76500796150908,52.23334019912642,-2.2150191699855526,-2.294204449736071,-4.319604356391885,-6.757358095791389,29.3381007653544,3.061981201171875,0.5558208113069938,2.294175720214845,0.7524174537292296,3.8359339867004607,1.5232965869720374,3.065054853457653,-3.4782638549804688,94.94952650509317,45.6273104085464,0.7708791332428073,4,-1.6466255187988281,-2.479188919067383,-5.5943603515625,-7.173915863037109,-4.92137145996093,1,-0.05331604415330704,1.0408159830340162,61.19334030151367,2.599938734875172,60.88806533813477,-1.2381148748159057,60.97132110595703,-0.05331604415330704
6585,2006-04-19,63.64477157592773,63.9407958984375,63.09898376464844,63.82978820800781,1215801.0,-0.005924084348922776,3.1363436143991152,-0.06557467923151017,60.39704559879794,52.15186337563209,-1.6803440044698519,-1.8686559781162089,-3.8453114740491614,-6.319194767555963,28.401295895589264,0.9250717163085938,0.40690631418966916,1.824697685241695,0.06057415933950239,3.5888212111438875,0.9426359222905987,2.7067594481927912,-3.0257144165039023,84.59584757358573,35.52130950814923,0.8820617629510953,4,-1.2673416137695241,-1.979644775390618,-5.189637184143059,-6.794631958007805,-3.996295928955071,2,-0.06250000374608267,-1.0883275012032834,64.02405548095703,1.0408159830340162,61.19334030151367,2.599938734875172,60.88806533813477,-0.06250000374608267
6586,2006-04-20,63.376502990722656,63.996299743652344,62.96022033691406,63.36725234985352,997006.0,-0.004215092278004762,-1.5168491430636575,-0.04999896909338043,62.62186758641643,52.49311824394579,-1.4516117792226524,-1.618527194009161,-3.454861177760911,-5.985623593510439,26.99263669556653,1.0360794067382812,0.39830885689232076,1.515263557434082,-0.3560570153730609,3.386584130241225,0.5796032710305141,2.45092384383765,-2.6856456085205096,77.27266100597102,26.43874353304571,0.9356602864035712,4,-0.9990730285644531,-1.20721435546875,-4.616095542907715,-6.4986114501953125,-2.9139671325683594,3,-0.06174281936008508,3.1363436143991152,63.64477157592773,-1.0883275012032834,64.02405548095703,1.0408159830340162,61.19334030151367,-0.06174281936008508
6587,2006-04-21,64.04255676269531,64.32932281494139,63.55226516723633,63.82053756713867,826965.0,0.01050947497166499,-1.0487596365153784,24.000412371152457,61.40940402201881,52.85927103084225,-2.076437731813485,-2.224503242574741,-3.9977193777676803,-6.584497456125504,26.68945127497623,0.9528198242187358,0.44037009038453334,2.0707714080810575,-0.03918515478883933,4.180727970950954,1.015793126646109,3.125749689516006,-3.2813351621704143,91.98981331514827,42.25679550603285,1.0549782814349489,4,-1.6049995422363352,-1.753011703491218,-4.879744529724121,-6.762260437011719,-5.152641296386719,4,-0.07063418656674991,-1.5168491430636575,63.376502990722656,3.1363436143991152,63.64477157592773,-1.0883275012032834,64.02405548095703,-0.07063418656674991
6588,2006-04-24,63.95004653930664,64.09806060791016,63.191490173339844,64.04255676269531,783833.0,-0.0014445117132262375,7.908998894116324,-0.41667668940396213,65.82731180647787,54.91780986833927,-1.881605415208476,-2.0506142457248373,-3.776075212015556,-6.419198106841165,26.3820294719604,0.9065704345703125,0.3511239663129686,1.8598522186279283,-0.41715744588773873,4.136861883143602,0.7213473863700912,2.9983570508857653,-3.046100890205082,88.08145249843004,35.46455592471934,1.1385048322578355,4,-1.5124893188476634,-1.6605014801025462,-4.699353218078613,-6.581869125366211,-3.9592971801757812,0,-0.08013888709106787,-1.0487596365153784,64.04255676269531,-1.5168491430636575,63.376502990722656,3.1363436143991152,63.64477157592773,-0.08013888709106787
6589,2006-04-25,63.97779846191406,64.07955932617189,63.21924209594727,63.79278564453125,1912938.0,0.00043396250838312334,3.4285237403288176,-1.9999175291740547,65.86823685818149,57.908878083057495,-1.68482740031277,-1.9679793176050424,-3.6791639090809127,-6.3779871613675,26.414532758518078,0.8603172302246165,0.2946209041219703,1.7534690856933608,-0.639445796063967,4.146383967450696,0.5570116448146933,2.9499265265720283,-2.936837726178908,74.3244674033588,19.253255966870356,1.1964574408786675,4,-1.5402412414550852,-1.688253402709968,-4.727105140686035,-6.609621047973633,-2.627197265625,1,-0.07272990274631874,7.908998894116324,63.95004653930664,-1.0487596365153784,64.04255676269531,-1.5168491430636575,63.376502990722656,-0.07272990274631874
6590,2006-04-26,63.03422927856445,63.93154525756836,62.47918701171875,63.92229461669922,2044063.0,-0.014748384690218996,2.204084981758966,-4.800020618556701,52.51534363157069,58.85675390549576,-0.44427936371173615,-0.9000709214017988,-2.613957462156037,-5.357095867229944,26.67131369292719,1.4986114501953125,0.2554338792461479,0.7016666412353487,-1.6282286693858765,3.031561951856567,-0.4632810140752639,1.8666142965459613,-1.861734059661046,30.000082473886934,-20.37466723575171,1.1649476553106102,4,-0.5966720581054759,-0.642925262451179,-3.783535957336426,-5.666051864624023,-1.6096229553222656,2,-0.06237159242788304,3.4285237403288176,63.97779846191406,7.908998894116324,63.95004653930664,-1.0487596365153784,64.04255676269531,-0.06237159242788304
6591,2006-04-27,63.45050811767578,64.09806060791016,62.682701110839844,63.04347610473633,1746247.0,0.006604012516305824,-1.5082085238853342,-0.4583356600701887,56.91934755531738,60.17744639889116,-0.5273599938331444,-1.250792692770375,-2.9298834476154383,-5.721649887715202,26.555852550969718,1.4153594970703125,0.39188807382478785,1.0356143951416001,-1.3316933427663002,3.4029221330495005,-0.1480394738123536,2.219268264095554,-2.1517397949308545,52.49998969076457,4.866683326349467,1.1836538689539504,4,-0.9111938476562571,-1.012950897216804,-3.494447708129883,-5.434780120849609,-3.3209991455078125,3,-0.05992122968742575,2.204084981758966,63.03422927856445,3.4285237403288176,63.97779846191406,7.908998894116324,63.95004653930664,-0.05992122968742575
6592,2006-04-28,63.3857536315918,64.00554656982422,63.228492736816406,63.57076644897461,1577287.0,-0.0010205511036079917,-2.111111111111111,-0.45454119455300324,59.12498569597947,61.272061190696576,-0.07939901837420393,-1.070433892381601,-2.7664417165190116,-5.609010078288506,26.43415174542979,0.7770538330078125,0.6691544726109981,0.8626268386840792,-1.4725869864519865,3.197840663820145,-0.30498007388395365,2.030233751252112,-1.965763129159015,55.99983976549209,8.434244740802384,1.1676069125680328,4,-0.6475486755371165,-0.9481964111328196,-2.9139671325683594,-5.055501937866211,-4.27381896972657,4,-0.046117898833036075,-1.5082085238853342,63.45050811767578,2.204084981758966,63.03422927856445,3.4285237403288176,63.97779846191406,-0.046117898833036075
6593,2006-05-01,62.45143508911133,63.27474594116211,62.3311767578125,62.81221008300781,2891026.0,-0.014740197740818473,-2.138474226804124,1.95,56.71463126166894,60.155352668492114,1.1757952244770493,-0.11889674353024304,-1.7577655892950474,-4.624663182740001,25.270270005547236,1.0545768737792969,0.8844876565878721,-0.08649291992187358,-2.4156380193621487,2.2426521795183945,-1.2510654696420076,1.0780796297982604,-0.9150712941782047,6.806238638277293,-41.475259734369544,1.1645725497201354,5,0.8788146972656179,-0.013877868652350855,-1.7645702362060547,-4.121183395385742,-4.542091369628906,0,-0.057028627408174604,-2.111111111111111,63.3857536315918,-1.5082085238853342,63.45050811767578,2.204084981758966,63.03422927856445,-0.057028627408174604
6594,2006-05-02,62.70120239257813,62.978721618652344,62.37742614746094,62.48843765258789,1386707.0,0.0039993845315229315,-1.7659264588469603,-0.5897435897436094,62.57821580232749,60.39770491332873,0.8031024616705551,-0.28952200585255383,-1.9353008922592423,-4.819044543576375,24.42680197253338,0.6012954711914062,1.1241861439172496,0.10360736846924823,-2.175024488952495,2.3822392258909986,-1.0357085602416234,1.2429232971801198,-1.053120236844677,20.942272733161303,-31.346561747791796,1.1393159287108747,5,0.6290473937988139,-0.26364517211915484,-1.9542074203491282,-4.370950698852546,-5.411655426025391,1,-0.04322808702258807,-2.138474226804124,62.45143508911133,-2.111111111111111,63.3857536315918,-1.5082085238853342,63.45050811767578,-0.04322808702258807
6595,2006-05-03,63.23774337768555,63.35800170898438,62.52544021606445,62.61794662475586,1270391.0,0.008557108390810031,-1.0689651903534227,2.9130614074405123,64.53143366715764,60.60987892229998,0.2265800274055465,-0.7286343088382665,-2.374290768988871,-5.289870551236895,24.665043985010556,0.832561492919929,1.341171743173632,0.554579353332521,-1.682833932756381,2.791992639421416,-0.5641272897119265,1.6732859963769684,-1.4824115955837769,51.30878409596311,-5.970670676440783,1.1187066430444477,5,0.09250640869139914,-0.8001861572265696,-2.2386674880981445,-4.865863800048828,-6.086956024169929,2,-0.029842022826867542,-1.7659264588469603,62.70120239257813,-2.138474226804124,62.45143508911133,-2.111111111111111,63.3857536315918,-0.029842022826867542
6596,2006-05-04,62.80295944213867,64.01480102539061,62.80295944213867,63.40425491333008,1104782.0,-0.006875386633424574,-3.0307690355651515,-0.9701494374553781,61.74800134803689,60.64750084741309,0.638607413723598,-0.2974433464309172,-1.8646793972372109,-4.800833708402209,24.38686148808343,1.211841583251939,1.139255184420243,0.11239490509033345,-2.1256044845914346,2.3503942947721015,-1.0066047897505541,1.231394599931221,-0.9446680187233198,28.021851039533306,-33.50944011876565,1.1189996948408845,5,0.41165924072265625,-0.3654022216796946,-1.7738189697265625,-4.227565765380859,-6.151710510253899,3,-0.021947263809540374,-1.0689651903534227,63.23774337768555,-1.7659264588469603,62.70120239257813,-2.138474226804124,62.45143508911133,-0.021947263809540374
6597,2006-05-05,63.4320068359375,63.51526260375977,62.74745559692383,62.82146072387695,1076244.0,0.010016206232739355,-1.0243901212465802,-1.0153845177825993,63.209585313204116,60.35664234816045,-0.09627909050319516,-0.8897817295846053,-2.421081182444702,-5.36831763433667,24.070199823098275,0.7678070068359446,1.0530062464600576,0.6891759872436509,-1.5676873187674403,2.946039293254735,-0.4392556657618911,1.817607640249193,-1.4748741568611052,65.3845456687638,0.4766835264649387,1.1284316530055427,5,-0.21738815307617188,-0.9944496154785227,-2.4028663635253906,-4.8566131591796875,-8.566143035888672,4,-0.052063587903047326,-3.0307690355651515,62.80295944213867,-1.0689651903534227,63.23774337768555,-1.7659264588469603,62.70120239257813,-0.052063587903047326
6598,2006-05-08,63.26549530029297,64.06105804443361,63.0897331237793,63.0897331237793,1324766.0,-0.0026250396913217733,-10.052718393923113,0.2878769892096894,43.47131478550932,57.86809545119688,-0.04144083110434593,-0.6602197430647863,-2.185045114595951,-5.144869367196989,23.46803453171653,0.9713249206543111,0.9589868677372451,0.4611473083496094,-1.7815242248895515,2.703818841588763,-0.6601884582699711,1.5824830749691898,-1.2134750157819738,52.747227848846514,-8.015199444931397,1.121335766619577,5,-0.050876617431640625,-0.8279380798339915,-2.2363548278808594,-4.685476303100586,-6.984275817871087,0,-0.06565285893539041,-1.0243901212465802,63.4320068359375,-3.0307690355651515,62.80295944213867,-1.0689651903534227,63.23774337768555,-0.06565285893539041
6599,2006-05-09,63.23774337768555,63.62627029418945,62.94172286987305,63.135986328125,928687.0,-0.000438658110170409,-1.7924528301886793,0.5789473684210527,46.27120729012181,57.174302524369224,-0.14494829483960103,-0.5153617151350147,-2.08785070300425,-5.065229252402645,23.71319377052428,0.6845474243164062,0.8238309084557969,0.3422760009765611,-1.8090007903972634,2.4935527923503855,-0.7333623947103476,1.4179143966634697,-1.094630991957338,46.38544489793848,-10.892853637632392,1.0756383956869104,5,-0.02312469482421875,-0.8001861572265696,-2.1577234268188477,-4.384828567504883,-5.393154144287109,1,-0.08425980077086903,-10.052718393923113,63.26549530029297,-1.0243901212465802,63.4320068359375,-3.0307690355651515,62.80295944213867,-0.08425980077086903
6600,2006-05-10,62.423683166503906,63.191490173339844,62.18316268920898,63.135986328125,1003925.0,-0.01287301171263644,1.4494453865614139,-7.000037488284911,42.06472855459979,55.52378930206727,0.6407833988669793,0.44615950364752166,-1.2010431625891513,-4.202158433046719,24.122733096710014,1.0545806884765696,0.6291381209825033,-0.5508777618408232,-2.4901085313803435,1.3883530076986972,-1.5204931466105833,0.418737622928937,1.9056396484374858,12.807980840133574,-40.208619037147294,0.9696153847697593,5,0.6984272003173828,0.01387405395507102,-1.3182239532470703,-3.4135055541992188,-4.59759521484375,2,-0.08224660801024486,-1.7924528301886793,63.23774337768555,-10.052718393923113,63.26549530029297,-1.0243901212465802,63.4320068359375,-0.08224660801024486
6601,2006-05-11,62.08140563964844,62.77520751953125,62.03515243530274,62.51618957519531,1272337.0,-0.00548313571857828,-1.8070117054679058,0.610391696924906,32.736114786313664,52.591692534326626,0.8587354746415414,0.9231987769597225,-0.793267251815621,-3.791979460466294,24.495937362268197,0.7400550842285085,0.4075500605226523,-0.9486595153808608,-2.701015408901384,0.8036963781396622,-1.8248374621411187,-0.07248156862060284,2.204993972778311,2.283087826857792,-43.91156060391762,0.8761779467602603,5,0.9666996002197408,0.35615158081053977,-0.9759464263916016,-3.07122802734375,-5.115634918212891,3,-0.07942182099987549,1.4494453865614139,62.423683166503906,-1.7924528301886793,63.23774337768555,-10.052718393923113,63.26549530029297,-0.07942182099987549
6602,2006-05-12,60.97132110595703,62.08140563964844,60.95281982421875,62.08140563964844,1086513.0,-0.017881111457670462,1.0333331042398335,2.553186635782972,27.762402539372985,49.3747782318493,1.7772080705469122,2.1500759420200666,0.3680828284403219,-2.6117830153001336,24.84427534967534,1.1285858154296875,0.3455996758404183,-2.0629068374633803,-3.794105713889593,-0.3317079610371678,-2.928506275676483,-1.1973073992502776,3.2250286193847586,0.5952337120737916,-38.63622232205172,0.865599438213105,5,1.5356178283691477,1.466236114501946,0.1341381072998047,-1.9611434936523438,-3.1822357177734304,4,-0.07085416710201775,-1.8070117054679058,62.08140563964844,1.4494453865614139,62.423683166503906,-1.7924528301886793,63.23774337768555,-0.07085416710201775
6603,2006-05-15,61.45235824584961,61.6558723449707,60.69380187988281,60.97132110595703,1865806.0,0.007889563997746096,1.1666659507476342,-0.4333337915203332,32.34151402881248,46.015144701458745,1.2734668808992922,1.780738098724484,-0.038938129534656696,-3.0189038335265366,25.219722818478957,0.9620704650878906,0.2114281248492773,-1.594820594787599,-3.2710365886861013,0.0813953991109031,-2.4329285917368537,-0.7567125978383444,2.549379685424796,25.867503372449853,-8.556243385949294,0.8381079969492524,5,0.9250717163086009,0.9851989746093679,-0.34689903259277344,-2.238666534423828,-2.9047164916992188,0,-0.10718049939516561,1.0333331042398335,60.97132110595703,-1.8070117054679058,62.08140563964844,1.4494453865614139,62.423683166503906,-0.10718049939516561
6604,2006-05-16,60.61054611206055,61.554115295410156,60.49953842163086,61.33209991455078,1270391.0,-0.013698613980301033,-1.2352931663910798,-1.499996034924386,32.80838375201584,42.490361377554095,1.9976013507280044,2.480903742248998,0.8704236375437944,-2.1048090533705874,23.653839372732318,1.0545768737792969,0.029091516511400073,-2.2659572601318345,-4.198850594485435,-0.33306392577823374,-3.2324039273086314,-1.2995105929550377,3.1265569351025277,4.123687965774807,-29.584843397545242,0.9664466671767996,5,1.6697521209716868,1.8038845062255788,0.6660499572753906,-0.9574470520019531,-2.3311767578125,1,-0.07142860289749475,1.1666659507476342,61.45235824584961,1.0333331042398335,60.97132110595703,-1.8070117054679058,62.08140563964844,-0.07142860289749475
6605,2006-05-17,59.66697311401367,60.416282653808594,59.29694747924805,60.40703201293945,1825593.0,-0.015567802281509557,1.9512099450847866,1.025646176863987,25.030524846091836,38.41064176622687,2.661253109927557,3.279322915209093,1.850204307910161,-1.10744316446047,22.349705340567926,1.3135986328125,-0.10078519452058288,-3.0106403350830107,-5.380009270144271,-0.6412714000217505,-4.195324802613641,-1.8259558675523806,3.7463734705961826,10.638239535865674,-19.83847990418854,1.1846844675306296,5,2.0120296478271555,2.1461620330810476,1.6096229553222656,-0.013874053955078125,-1.026824951171875,2,-0.03054258973608337,-1.2352931663910798,60.61054611206055,1.1666659507476342,61.45235824584961,1.0333331042398335,60.97132110595703,-0.03054258973608337
6606,2006-05-18,59.46345901489258,60.49028778076172,58.92692184448242,58.92692184448242,1239042.0,-0.0034108333052560447,-4.827614646285105,-0.724992525850249,24.580338221435056,34.11850320047475,2.616382970802306,3.346212642419246,2.1401986493386147,-0.8555001473647366,21.232218498380252,1.5633659362792969,-0.31990643782010864,-3.0185022354125977,-5.7616396992911945,-0.27536477153400085,-4.390070967351896,-1.6469335034732993,3.455919677073858,17.008715379434026,-9.816517768904898,1.3715687319392986,5,2.030530929565437,2.164663314819329,1.8432016372680664,0.18964004516601562,-0.7955589294433594,3,-0.02753575204601444,1.9512099450847866,59.66697311401367,-1.2352931663910798,60.61054611206055,1.1666659507476342,61.45235824584961,-0.02753575204601444
6607,2006-05-19,59.51896286010742,59.97224807739258,59.01942443847656,59.69472885131836,1285417.0,0.0009334109743084351,1.607602204869086,-0.32759331674369,28.552089576058293,32.46081151053575,2.1763028165165963,3.0930167964011517,2.177479919814594,-0.8608744243611994,19.86949737488328,0.9528236389160156,-0.6250588587157111,-2.736818695068358,-5.677050370848249,0.20341298071154057,-4.206934532958307,-1.2667028571784087,2.8414718732112547,21.6948242747191,-7.346139758949128,1.4701158378899486,5,1.7576332092285156,2.109159469604485,1.7876977920532227,0.13413619995117188,-1.9888992309570312,4,-0.04289712078271368,-4.827614646285105,59.46345901489258,1.9512099450847866,59.66697311401367,-1.2352931663910798,60.61054611206055,-0.04289712078271368
6608,2006-05-22,58.82516098022461,59.60221862792969,57.99259948730469,59.46345901489258,1684306.0,-0.01165682072642149,2.515153534714007,3.631521833492491,23.379933947676818,29.917336694708528,2.4294919878287047,3.5660208634958437,2.9176577659477942,-0.11648034247724581,19.117082834161597,1.609619140625,-0.9183055486297604,-3.1743762969970675,-6.374671416698334,0.02591882270420598,-4.774523856847701,-1.5742287371464343,3.0545819486569883,23.376605293317482,-6.412481760410913,1.6001475598506354,5,1.7668838500976562,2.3358001708984304,2.465311050415039,0.8279380798339844,-1.5263633728027273,0,-0.017612796544480447,1.607602204869086,59.51896286010742,-4.827614646285105,59.46345901489258,1.9512099450847866,59.66697311401367,-0.017612796544480447
6609,2006-05-23,59.32469940185547,60.03700256347656,59.139686584472656,59.20444107055664,1371357.0,0.008491917630260026,-6.185215731195113,-0.18840467112104514,22.98851845941647,27.79775779524371,1.4712314729420797,2.845922103976278,2.4745365983671235,-0.5643714502642823,18.14589623391541,1.2118415832519531,-1.296104481341466,-2.44218292236328,-5.712709867001394,0.828344022274841,-4.07744639468234,-0.8069194500442194,1.9331005763738247,53.33331296945112,25.18128815979863,1.6352634723190593,5,1.0592041015625,1.836261749267571,2.0744686126708984,0.328399658203125,-0.8418121337890625,1,-0.013098383228904775,2.515153534714007,58.82516098022461,1.607602204869086,59.51896286010742,-4.827614646285105,59.46345901489258,-0.013098383228904775
6610,2006-05-24,59.1026840209961,59.83348846435547,58.14986038208008,59.15818786621094,1919207.0,-0.0037423768362562226,1.394740126206586,-0.46153846153840244,23.684231944356284,26.791993035026227,1.3104278846509416,2.907355543528915,2.7217303306939087,-0.28216992985143463,18.22146364755519,1.6836280822753906,-1.5121070208575844,-2.467621040344234,-5.886656846092841,0.9514147654043725,-4.177138943218537,-0.7581031374699307,1.6326838786852562,44.44447838424841,15.603643214867098,1.7095179028743026,5,0.9343185424804616,2.058277130126939,2.858464241027825,0.9851989746093679,0.027751922607421875,2,-0.013930241585231151,-6.185215731195113,59.32469940185547,2.515153534714007,58.82516098022461,1.607602204869086,59.51896286010742,-0.013930241585231151
6611,2006-05-25,59.648475646972656,60.32377243041992,59.40795516967773,59.52821350097656,1081108.0,0.009234633502983813,-4.07689054305516,-2.166735395189281,22.769667678095416,26.2372447171065,0.42826918607676845,2.1735601705106546,2.1927689096970084,-0.758230034126818,17.989387188610657,1.221088409423821,-1.7635320415916453,-1.7317277908325224,-5.133339482034145,1.6698839003690935,-3.432533636433334,-0.03092194523171088,-1.6558761596679688,71.03188824142575,44.87976570264654,1.700805845600809,5,0.17576026916503906,1.5124855041503835,2.372802734375,0.49028587341308594,0.13875961303711648,3,-0.016904497109005878,1.394740126206586,59.1026840209961,-6.185215731195113,59.32469940185547,2.515153534714007,58.82516098022461,-0.016904497109005878
6612,2006-05-26,60.4625358581543,60.59204483032226,59.66697311401367,59.944496154785156,766105.0,0.013647628080214913,1.380960329109848,4.307587388187528,31.546904799097064,26.148954802693673,-0.5202632091613637,1.1902982028850602,1.394012942283318,-1.5033208029800562,17.642576105653184,0.9435691833496023,-1.9255337882250672,-0.7715066909790025,-4.059593386710304,2.5165800047522993,-2.41555003884465,0.8725366568866448,-2.4233129119873027,95.01782283994396,69.24606363538692,1.6440433478656504,5,-0.689178466796875,0.6984252929687429,1.8108234405517578,0.13413619995117188,-1.4153556823730469,4,-0.029681781407834285,-4.07689054305516,59.648475646972656,1.394740126206586,59.1026840209961,-6.185215731195113,59.32469940185547,-0.029681781407834285
6613,2006-05-30,58.889915466308594,60.37002944946289,58.889915466308594,60.37002944946289,950199.0,-0.0260098318657207,1.0,-2.857143909102289,26.214577729176497,25.416309689044862,0.7271133850385212,2.61657071901179,2.965768460481314,0.13986860502505039,18.477870219451347,1.5726203918457031,-2.058274886655802,-2.166051101684573,-5.560577908376757,1.228475705007611,-3.863314505030665,-0.4687876983384811,-0.7485796447753899,30.30299716965226,6.843836973931317,1.6972634033460923,5,0.4024066925048828,2.155414581298828,3.473635673522942,1.7668838500976491,0.36077880859375,1,-0.023091421109887378,1.380960329109848,60.4625358581543,-4.07689054305516,59.648475646972656,1.394740126206586,59.1026840209961,-0.023091421109887378
6614,2006-05-31,59.99074935913086,60.48103713989258,59.250694274902344,59.26919555664063,1581611.0,0.018693079861051176,-2.243906241356594,-0.48749880799890244,37.09519398516685,26.756828482275417,-0.526222345724193,1.3726409617875888,1.881615191091072,-0.8757454604692612,19.314771537783713,1.5911216735839844,-2.032197449058117,-0.92969455718994,-4.263537515877417,2.4041484014975367,-2.596616036533682,0.7372269221538019,-1.7513851772460924,75.37878551211823,48.48323227451996,1.6669214793437395,5,-0.6984272003173828,1.0545806884765625,2.3728017807006765,0.6660499572753835,-1.7576332092285156,2,-0.0448727808948306,1.0,58.889915466308594,1.380960329109848,60.4625358581543,-4.07689054305516,59.648475646972656,-0.0448727808948306
6615,2006-06-01,61.35060119628906,61.35060119628906,59.66697311401367,59.85198974609375,1443351.0,0.022667692130623918,1.246917414191604,2.0769226702476002,46.50133207102528,29.192494465563218,-1.8127680861828352,-0.1431807788721997,0.5167151252185889,-2.161693016267577,19.54522854367712,1.6836280822753906,-2.044691441887011,0.5245143890380888,-2.635465969291289,3.6844947473674665,-1.0554757901266,2.1045045682027776,-3.0171297884667965,100.0,67.09987380991359,1.5799901791646882,6,-1.6790008544921875,-0.3052711486816406,1.0129499435424734,-0.6938018798828196,-2.802959442138672,3,-0.046743045256353866,-2.243906241356594,59.99074935913086,1.0,58.889915466308594,1.380960329109848,60.4625358581543,-0.046743045256353866
6616,2006-06-02,61.42460632324219,62.3311767578125,60.8048095703125,61.80388641357422,1403787.0,0.0012062657172069446,1.1290312282176664,-0.25308767678413246,52.40905183599325,31.843268050000432,-1.7649305119714498,-0.3433468391041785,0.4154544589289486,-2.1493874906384107,18.94247628561882,1.5263671875,-2.0031877055047147,0.6674371719360366,-2.3687036503065,3.7035779941785734,-0.8506332391852283,2.1855075830573014,-2.9101071281119104,73.65586749229026,35.15461500517476,1.5180704111212668,6,-1.2627182006835938,-0.3792762756347656,0.9898242950439382,-0.7678070068359446,-1.3783531188964844,4,-0.037349370504155543,1.246917414191604,61.35060119628906,-2.243906241356594,59.99074935913086,1.0,58.889915466308594,-0.037349370504155543
6617,2006-06-05,60.12950897216797,61.19334030151367,59.9537467956543,61.19334030151367,935497.0,-0.02108434109058621,1.330432412855847,2.804869953533281,43.529413081827,34.08209906490601,-0.41808558966226883,0.7290275449891439,1.6909465706707465,-0.7645900788160418,18.592733280589268,1.4708595275878906,-1.8344815366104328,-0.4625352859497056,-3.2338201387763945,2.3087495668769833,-1.8481777123630536,0.9231071404636424,-1.3096755720231172,36.02148749703471,-3.909397538450662,1.3856424264133462,6,0.11100959777832031,0.897319793701179,2.358926773071282,0.6105461120605327,-0.999073028564446,0,-0.00569227519081561,1.1290312282176664,61.42460632324219,1.246917414191604,61.35060119628906,-2.243906241356594,59.99074935913086,-0.00569227519081561
6618,2006-06-06,59.11193466186523,60.48103713989258,58.54764175415039,60.44403457641602,1642471.0,-0.016923043738370502,1.7500013564766332,1.2521721045478964,42.79359992016772,36.282663671656145,0.7201801240881096,1.4961826954299866,2.684739223286165,0.32083915330232315,18.108883443084153,1.9333953857421875,-1.6589138769531289,-1.2724315643310646,-3.813085205333543,1.2682220766714138,-2.542758384832304,-0.002104743829825395,3.2192420959472727,14.914436027911826,-28.325311329154623,1.27032682050124,6,1.1285839080810618,1.9148941040039205,3.4759464263916016,1.8131332397460938,-1.3691024780273366,1,-0.001095455367082665,1.330432412855847,60.12950897216797,1.1290312282176664,61.42460632324219,1.246917414191604,61.35060119628906,-0.001095455367082665
6619,2006-06-07,57.90934371948242,59.1026840209961,57.90934371948242,58.78815841674805,2074871.0,-0.02034430016987132,-1.715795048095304,0.6597213074380947,41.75348365702372,38.29035830639697,1.9007763503765034,2.402281803167199,3.8583288342419166,1.5917754398086714,17.90959311440744,1.2025909423828054,-1.5739557720941022,-2.2086025238037124,-4.602685470132307,0.18548042252488273,-3.40564399696801,-1.0115610506394148,4.346162338256839,0.0,-45.407076600645205,1.1970414731642982,6,2.210916519165039,3.075857162475593,4.97455978393554,3.191488265991204,-0.6012954711913991,2,0.0231629382974452,1.7500013564766332,59.11193466186523,1.330432412855847,60.12950897216797,1.1290312282176664,61.42460632324219,0.0231629382974452
6620,2006-06-08,57.28954696655274,57.95559692382813,55.84643936157226,57.72433090209961,3147440.0,-0.010702879934748166,3.7010364500522472,0.4947390353161707,40.18379862902044,40.22526174538864,2.499143977056164,2.7591852953184812,4.455042527473914,2.280552257016886,18.941320582058705,2.1091575622558736,-1.3896884924001824,-2.5716924667358327,-5.025077216298385,-0.11830771717328048,-3.7983848415171053,-1.3450000919545602,4.792112597656249,22.253909708312573,-25.640545008176563,1.2266923747812757,6,1.7992610931396413,2.664201736450188,5.59435653686522,3.8112850189208842,-0.388530731201179,3,0.016470180570645532,-1.715795048095304,57.90934371948242,1.7500013564766332,59.11193466186523,1.330432412855847,60.12950897216797,0.016470180570645532
6621,2006-06-09,57.15078735351562,57.63182067871094,56.83626174926758,57.169288635253906,1367573.0,-0.0024220755859377663,-1.4571256892407747,0.04255281813716872,39.38641173206149,41.09631807127358,2.510336105591378,2.645238343665433,4.538510148867957,2.4737100691423066,20.1963226447794,0.7955589294433594,-1.2390840299690424,-2.463921165466317,-4.968341347266502,0.0404990163338681,-3.7161312563664097,-1.2117110745662245,4.556758998535166,24.39446712393462,-25.70640328942837,1.2522100909000922,6,1.938020706176765,2.802961349487312,5.733116149902344,3.950044631958008,0.1110076904296946,4,0.02444156004350906,3.7010364500522472,57.28954696655274,-1.715795048095304,57.90934371948242,1.7500013564766332,59.11193466186523,0.02444156004350906
6622,2006-06-12,56.65124893188477,57.49306106567383,56.42923355102539,57.15078735351562,1187370.0,-0.00874070935437632,-1.2549009302570031,27.00020618555587,40.08439464623639,42.637408839835786,2.695890616032294,2.956093765491339,4.994599970758408,3.0313501811801373,22.251545873062533,1.0638275146484375,-1.0949840906713249,-2.747455978393546,-5.4928297313803185,-0.00208222540677383,-4.120142854886936,-1.3747691019001564,4.704631000737301,17.365251717791892,-34.624141379658546,1.3726868764933864,6,2.43755912780761,3.302499771118157,6.1748390197753835,4.449583053588853,2.062904357910149,0,0.05992814521252576,-1.4571256892407747,57.15078735351562,3.7010364500522472,57.28954696655274,-1.715795048095304,57.90934371948242,0.05992814521252576
6623,2006-06-13,54.86586380004883,56.57724380493164,54.74560546875,56.42923355102539,1989905.0,-0.03151537107297708,-1.0307690355651986,3.12962863972029,31.79758178775532,42.048785262345625,4.302935159923081,4.450936697362522,6.684773868175348,4.845252161952999,24.395196319748653,1.9056434631347727,-1.0337179102111236,-4.203516387939452,-7.446684981856258,-0.9603477940226455,-5.825100684897855,-2.5819320909810486,6.1594496983102545,2.760068010177007,-47.03273801711444,1.6215842969584031,6,3.672527313232422,4.537467956542976,7.960224151611328,6.234968185424798,2.229419708251953,1,0.07772723963840877,-1.2549009302570031,56.65124893188477,-1.4571256892407747,57.15078735351562,3.7010364500522472,57.28954696655274,0.07772723963840877
6624,2006-06-14,56.28121948242188,56.66975021362305,54.76410675048828,54.7918586730957,1907749.0,0.025796653590128837,-1.4670685001864303,-0.9526606283611707,39.50446510418766,41.271355599363666,2.577050442422326,2.8402286828396726,5.209566081780167,3.4837716472284725,26.444477740693163,1.9056434631347656,-1.073971110663308,-2.5716943740844656,-5.9565731722547,0.8131844240857689,-4.264133773169583,-0.8792549749993483,4.241717373568477,47.838570138327825,-2.5220892451981314,1.6924393990851183,6,2.257171630859368,2.9047183990478445,6.544868469238274,4.819612503051744,0.5272903442382741,2,0.02596981221902106,-1.0307690355651986,54.86586380004883,-1.2549009302570031,56.65124893188477,-1.4571256892407747,57.15078735351562,0.02596981221902106
6625,2006-06-15,57.84458923339844,57.85383987426758,56.38298034667969,56.41997909545898,1223800.0,0.027777822963925614,1.0384559466882366,0.9565245231502947,43.761994439487346,40.31057144419634,0.5185872371804834,1.1945768395932106,3.6026802562880818,1.9806653941896286,27.2322306799286,1.572620391845696,-0.8691876661717544,-0.9172054290771499,-4.307924750132685,2.473513891978385,-2.612565089604921,0.7781542314506211,2.216161111612692,99.70238277870165,49.81022561649878,1.695359660527769,6,0.12488365173339844,1.1239585876464844,4.981498718261719,3.256242752075188,-0.8325614929199148,3,-0.009275560466727728,-1.4670685001864303,56.28121948242188,-1.0307690355651986,54.86586380004883,-1.2549009302570031,56.65124893188477,-0.009275560466727728
6626,2006-06-16,57.826087951660156,58.15911102294922,57.58556747436523,57.72433090209961,1612852.0,-0.00031984463859935364,-2.02434952276537,0.07142799763290124,40.35206841800943,39.95753314821661,-0.030219854914683708,1.1427080675184413,3.540170009340329,2.04088015467768,27.70232254092001,0.5735435485839915,-0.8682916998843169,-0.8538381576538114,-4.252283876001137,2.544607560693514,-2.5530610168274777,0.8453847015198548,1.8094508032500798,90.24395695271727,44.157206342093865,1.6992228591736631,6,-0.2127666473388672,0.9343185424804688,4.9537458419799805,3.2747440338134695,-0.6475486755371094,4,-0.015997480533040842,1.0384559466882366,57.84458923339844,-1.4670685001864303,56.28121948242188,-1.0307690355651986,54.86586380004883,-0.015997480533040842
6627,2006-06-19,56.96577072143555,58.09435653686523,56.54949188232422,57.937095642089844,1028247.0,-0.014877666131310696,1.4028753074223552,-9.545529522024367,42.57143033872249,39.93284763916714,0.37339251044338084,1.899318115649308,4.316456888753059,2.931832564627534,28.35328873577826,1.5448646545410085,-1.1175602454237321,-1.5864957809448228,-5.043546994650974,1.8705554327613285,-3.3150213877978985,0.14202982590825286,2.278573370581867,65.04062224109607,16.25684303901442,1.7285256068530757,6,-0.0416259765625,1.5726203918457031,5.777060508728027,4.135061264038079,1.4801139831542969,0,0.005196529753934698,-2.02434952276537,57.826087951660156,1.0384559466882366,57.84458923339844,-1.4670685001864303,56.28121948242188,0.005196529753934698
6628,2006-06-20,57.7890853881836,58.14986038208008,56.79925918579102,57.21554183959961,1532318.0,0.0144527960619385,1.085719924241744,-0.590475479819508,41.31387836814038,39.884002607069,-0.7345473190666851,1.0481422324515606,3.4282788730869242,2.151932357266226,28.317006114730432,1.3506011962890554,-1.4618486428988078,-0.7113773345947223,-4.182233927874691,2.7594792586852464,-2.446805631234703,1.0240509620452585,1.0953596139724198,89.10087867143103,41.87676404990803,1.735428296639984,6,-1.3367271423339915,0.7493057250976491,4.683162689208977,3.311746597290025,0.027751922607421875,1,0.016007657767853845,1.4028753074223552,56.96577072143555,-2.02434952276537,57.826087951660156,1.0384559466882366,57.84458923339844,0.016007657767853845
6629,2006-06-21,58.54764175415039,59.03792953491211,57.72433090209961,58.02035140991211,1411246.0,0.013126291251563726,-1.347113071097994,0.9193553750889472,38.39081476753317,39.684782178014856,-1.55674803748105,0.240728032481357,2.6323172665242467,1.4248035853322492,28.519779451995873,1.3135986328125,-1.61091282607984,0.08603191375732422,-3.3633062351533027,3.535370062667951,-1.6386371606979893,1.8107009882126377,-3.8020362854003906,81.53306349760553,39.29170596275556,1.724669074455313,6,-1.655874252319336,-0.009250640869140625,3.859851837158203,2.553190231323235,0.4070320129394531,2,-0.024806434594723092,1.085719924241744,57.7890853881836,1.4028753074223552,56.96577072143555,-2.02434952276537,57.826087951660156,-0.024806434594723092
6630,2006-06-22,58.27936935424805,58.66790008544922,57.73358154296875,58.27936935424805,1188560.0,-0.004582121360734881,1.4047481124387586,0.0,37.179493160001755,39.439569003341546,-1.2664885375750643,0.4681600093093792,2.877785713739989,1.7244442983594723,28.107582863135463,0.9343185424804688,-1.6970052265544808,-0.1410747528076186,-3.5778274443679337,3.2956779387526964,-1.8594510985877761,1.577301592972539,-3.4479174041748024,69.5166089503916,29.95811269989734,1.7183763457801569,6,-1.3876018524169922,0.2590217590332031,4.067995071411133,2.821462631225579,0.8603172302246094,3,-0.02523808242754566,-1.347113071097994,58.54764175415039,1.085719924241744,57.7890853881836,1.4028753074223552,56.96577072143555,-0.02523808242754566
6631,2006-06-23,58.6401481628418,59.01017761230469,57.90934371948242,58.04810333251953,885123.0,0.0061905063934506455,-1.5319213339708972,100.0,43.4285820082844,39.81114537690243,-1.557580307028232,0.029477942601673135,2.4937499656051756,1.4026198939213046,28.119497395433964,1.1008338928222656,-1.6755824428407209,0.27012042999267294,-3.1200480254503233,3.660288885435669,-1.4249637977288216,1.9652046577141675,-3.7245666610717763,84.01481461041898,42.190947842120394,1.6950842277214975,6,-1.7483806610107422,-0.10175704956054688,3.1059207916259766,2.460683822631829,0.0,4,-0.027764602808335925,1.4047481124387586,58.27936935424805,-1.347113071097994,58.54764175415039,1.085719924241744,57.7890853881836,-0.027764602808335925
6632,2006-06-26,58.66790008544922,59.1951904296875,58.26087188720703,58.55689239501953,678760.0,0.00047325805743803073,-1.6579055887140532,0.18749879188922752,47.85330608309555,41.59511474305135,-1.4183407140396938,-0.14716233107297683,2.4452680683836405,1.412754454406432,28.368230396148054,0.9343185424804688,-1.5784053014851338,0.38760414123535014,-2.86142816971104,3.6366364521817403,-1.236912014237845,2.012120296708545,-3.6698716230163555,77.9922589355797,31.411061211907395,1.6245161554731935,6,-1.6882514953613281,-0.12950897216796875,2.893156051635742,2.432931900024407,1.1285858154296804,0,-0.0253862982509504,-1.5319213339708972,58.6401481628418,1.4047481124387586,58.27936935424805,-1.347113071097994,58.54764175415039,-0.0253862982509504
6633,2006-06-27,57.53006362915039,58.741905212402344,57.53006362915039,58.66790008544922,2334311.0,-0.019394531841800733,-1.1300804285948967,-10.250068728522336,48.154809935735884,42.55626416877893,0.15327385326143883,0.9313233321731218,3.538883953681605,2.595686900908504,28.267826027761057,1.2118415832519531,-1.4803460662442802,-0.6822397232055692,-3.9344698815129604,2.569990435101822,-2.3083548023592684,0.9438753559481299,-2.364148688027342,0.0,-50.30578368582366,1.6261150791536971,6,0.2590217590332031,1.0083274841308594,3.922295570373535,3.570768356323235,2.4236831665039062,1,0.015918999870102812,-1.6579055887140532,58.66790008544922,-1.5319213339708972,58.6401481628418,1.4047481124387586,58.27936935424805,0.015918999870102812
6634,2006-06-28,57.29879760742188,57.90934371948242,57.1230354309082,57.59481811523438,1302929.0,-0.004019915973312527,-1.428583210603776,0.26016085718979337,50.04677235998477,43.25457282661198,0.6080007437053183,1.001944844550259,3.631073968042166,2.8721959410249056,28.36216979336993,0.7863082885742188,-1.3551671394530231,-0.7789081573486243,-3.9428513033447885,2.38503498864754,-2.360879730346703,0.8030634156494543,-1.9717116467562548,8.482096011988496,-43.4977880312882,1.5819715729980806,6,0.5735435485839773,1.239593505859368,3.577705383300774,3.834411621093736,2.7567062377929688,2,0.009041022237821661,-1.1300804285948967,57.53006362915039,-1.6579055887140532,58.66790008544922,-1.5319213339708972,58.6401481628418,0.009041022237821661
6635,2006-06-29,58.482887268066406,58.56614303588867,57.14153671264648,57.30804824829102,1643985.0,0.020665174664872055,1.1241372249571384,-3.968775773195852,56.09136294337442,45.00338332943031,-0.5319665478178237,-0.43005132202381446,2.3310274039480134,1.710118639492329,29.179497811210396,1.4246063232421946,-0.9021982151924703,0.5485671997070298,-2.2269341010144927,3.3240685004285524,-0.8391834506537279,1.9363178500677876,-3.0010771286399063,65.62500575291374,9.736228353377697,1.3877506503607602,6,-0.6105461120605469,0.05550384521484375,2.2895450592041016,2.6780738830566335,1.3691024780273438,3,0.00806708630613473,-1.428583210603776,57.29879760742188,-1.1300804285948967,57.53006362915039,-1.6579055887140532,58.66790008544922,0.00806708630613473
6636,2006-06-30,59.13043594360352,59.42645645141602,58.51988983154297,58.84366226196289,1936287.0,0.011072447100105798,1.0631576205854605,0.24409615003718563,61.18530068808366,47.07159114602599,-1.0896212742803328,-1.3262853160995647,1.5813040384748192,1.1026034258132569,30.69740450430125,0.9435691833496165,-0.6087032505131731,1.3108243942260813,-1.0096392456257561,3.631288034077919,0.1505925743001626,2.471056214152,-3.500090592566586,87.14865822717731,25.29689771985882,1.160231819925918,6,-1.017578125,-0.5920448303222727,1.468545913696282,2.030525207519517,0.4440307617187358,4,0.0001564446586856949,1.1241372249571384,58.482887268066406,-1.428583210603776,57.29879760742188,-1.1300804285948967,57.53006362915039,0.0001564446586856949
6637,2006-07-03,59.78723526000977,59.88899230957031,59.21369171142578,59.48196029663086,637141.0,0.011107635279954398,1.6545405470249521,1.0645152708311147,74.72117235231588,50.78351269982327,-1.4573643065052195,-2.1186668307274203,0.8063832878560433,0.4854843577456265,31.54401295638819,0.7585563659667898,-0.46092039754346814,1.9847373962402415,-0.2680587162680865,4.2375335087485695,0.858339339986081,3.111135452494402,-3.929123242950091,96.32109052944602,25.87950808546583,1.1263980562541624,7,-1.281221389770515,-1.2488441467285227,0.7053632736205984,1.373725891113267,-0.462535858154304,0,-0.01918615390357803,1.0631576205854605,59.13043594360352,1.1241372249571384,58.482887268066406,-1.428583210603776,57.29879760742188,-0.01918615390357803
6638,2006-07-05,59.04718017578125,59.74098205566406,58.89916610717773,59.62997055053711,1146184.0,-0.012378145284860254,1.0919531512913907,-1.909067053207663,64.90528275387985,53.729564698306234,-0.5812003800300403,-1.458489229780369,1.4202643623272522,1.263534743197205,31.628646691411756,0.8880691528320455,-0.26628433080541924,1.247920036315918,-0.9971249738522303,3.4929650464840662,0.12539753123184738,2.3704425413999886,-2.866597735320717,69.56524737304487,-3.58115594399149,1.1225225050840737,7,-0.5411663055419922,-0.5087890625,1.4199790954589844,2.1137809753417898,0.10175704956054688,2,0.01268994933995149,1.6545405470249521,59.78723526000977,1.0631576205854605,59.13043594360352,1.1241372249571384,58.482887268066406,0.01268994933995149
6639,2006-07-06,59.250694274902344,59.32469940185547,58.88066482543945,58.92692184448242,679949.0,0.003446635360321082,-1.1333125624272637,-0.5555555555555556,58.87849296709628,56.140564676872295,-0.7537652159184489,-1.6404678834746989,1.0894450060159002,1.0958923857864136,31.37285640996359,0.4440345764160156,-0.02975419732919704,1.384366607666017,-0.9527778624887304,3.7215110778207645,0.21579437258864687,2.5529388427433872,-2.773439044913026,76.7676669503728,6.692062633144303,1.168572235077372,7,-0.7446804046630859,-0.7123031616210938,0.9181318283081055,1.910266876220696,-0.21276473999023438,3,0.011865726289890244,1.0919531512913907,59.04718017578125,1.6545405470249521,59.78723526000977,1.0631576205854605,59.13043594360352,0.011865726289890244
6640,2006-07-07,58.233116149902344,59.26919555664063,57.91859436035156,59.2414436340332,921553.0,-0.017174113104545197,1.5391265683437296,-3.1143092783505155,52.28214205660567,57.12429357113022,0.2867128308373239,-0.5782211315147379,1.9956874773668574,2.1464480377117283,30.374789594861674,1.3506011962890696,0.15399338971548815,0.31961002349853374,-2.0065796315032856,2.645799678500353,-0.8434848040023795,1.482704850999447,-1.482921953546544,15.962348604528701,-49.43211779805773,1.1630948275009105,7,0.27289772033691406,0.30527496337890625,1.9357099533081055,2.927845001220696,0.9250717163085938,4,0.03129469648543903,-1.1333125624272637,59.250694274902344,1.0919531512913907,59.04718017578125,1.6545405470249521,59.78723526000977,0.03129469648543903
6641,2006-07-10,58.54764175415039,58.80665969848633,57.96484756469727,58.11285781860352,1012357.0,0.005401146719306693,-1.303795882574043,-0.43119318117331235,59.447517588306056,58.41253929393138,-0.047287555924199864,-0.825032058357408,1.5577655701053317,1.852883773561416,29.32278600888202,0.8418121337890554,0.3349390408242243,0.5642929077148438,-1.7493203490746012,2.8779061645042887,-0.5925137206798752,1.7210995361095627,-1.5463437087374317,31.92489080940433,-32.1298919124315,1.1568066283947218,7,-0.04162788391113281,-0.009250640869140625,1.8108234405517578,2.613319396972649,2.220165252685547,0,0.022278403584904405,1.5391265683437296,58.233116149902344,-1.1333125624272637,59.250694274902344,1.0919531512913907,59.04718017578125,0.022278403584904405
6642,2006-07-11,60.0462532043457,60.12025833129883,58.91766738891602,58.97317123413086,1460107.0,0.025596444285291398,-1.031249798648217,2.4680809995087087,62.47442197780881,60.003607298606155,-1.4860971369710185,-2.167379927454391,-0.04728480156503423,0.38268375601758464,27.657135939565425,1.5726165771484375,0.6048771698876578,1.8931541442871094,-0.5055565375277098,4.2918648261019285,0.6937988033796998,3.092509485194519,-2.813939617800159,96.63867293421329,34.27517247849014,1.1993553409074078,7,-1.4246063232421875,-2.076780319213867,0.5573558807373047,1.1147079467773366,1.5911216735839844,1,-0.007857051420309125,-1.303795882574043,58.54764175415039,1.5391265683437296,58.233116149902344,-1.1333125624272637,59.250694274902344,-0.007857051420309125
6643,2006-07-12,59.13043594360352,60.12950897216797,58.82516098022461,60.05550384521485,1284012.0,-0.015251863553010225,1.4310400602913216,-0.8620663912805455,53.16583018703715,60.35016927938975,-0.35692848411032685,-0.9651753576639663,0.7793776085866071,1.3141947245492887,25.304053298801676,1.3043479919433594,0.7345021345078493,0.764108276367196,-1.1036544941212227,2.631871046855615,-0.1697731088770098,1.6979896616114019,-1.6093278825826474,54.811776844532034,-4.915115742827744,0.9338813852442087,7,-0.49491310119629617,-1.5171146392822337,1.5032377243041921,2.030525207519517,2.238666534423821,2,0.0032853378324020355,-1.031249798648217,60.0462532043457,-1.303795882574043,58.54764175415039,1.5391265683437296,58.233116149902344,0.0032853378324020355
6644,2006-07-13,57.74283218383789,59.02867889404297,57.56706619262695,59.01942443847656,1226827.0,-0.023466827829395354,1.25714058491383,1.3799984329961525,47.401449054729746,59.384623291762566,1.2295899486836106,0.5665926863090718,2.051812282331497,2.706333068757928,23.204275380581137,1.5633697509765696,0.7664879850172355,-0.6965761184692383,-2.319102367281232,0.9259501303427555,-1.5078392428752352,0.11468700593675862,2.386676788330078,6.8593138006547285,-49.496494631337725,0.8112631244059978,7,1.1054553985595703,-0.30527496337890625,2.890841484069824,3.418128967285149,3.4690093994140625,3,0.024351161665005172,1.4310400602913216,59.13043594360352,-1.031249798648217,60.0462532043457,-1.303795882574043,58.54764175415039,0.024351161665005172
6645,2006-07-14,57.30804824829102,57.77058410644531,56.660499572753906,57.678077697753906,1523778.0,-0.0075296607233020785,3.0,0.289857194510096,43.594306963748274,57.43006843350308,1.65414882524977,1.0109513272631006,2.346703401529176,3.1518841134334465,22.26195005554712,1.1100845336914062,0.873078837119408,-1.1045330047607322,-2.785170810949012,0.5761048014275474,-1.9448519078548756,-0.2642141016665889,2.821460723876946,18.666673997668944,-32.77808369441259,0.8403189030941398,7,1.0869560241699148,0.12950897216796164,3.2446823120117116,3.8112850189208842,3.58001708984375,4,0.030185660469996378,1.25714058491383,57.74283218383789,1.4310400602913216,59.13043594360352,-1.031249798648217,60.0462532043457,0.030185660469996378
6646,2006-07-17,56.90101623535156,57.50231170654297,56.74375534057617,57.03052520751953,886312.0,-0.007102527923756319,-2.416683848797251,0.3499963917897821,41.802571339776904,53.77244609877653,1.9128355616823782,1.4178181249701396,2.6202450939488457,3.557676993448311,21.531413025593814,0.7585563659667969,0.9723803071588293,-1.4653114318847642,-3.2608994660566637,0.3302766022871353,-2.363105448970714,-0.5675174147988145,3.0897323608398466,6.933295212122545,-39.453378350637486,0.8977940170859502,7,1.493988037109375,0.5365409851074219,2.6202621459960938,3.1868648529052592,4.153564453125,0,0.03966838872478751,3.0,57.30804824829102,1.25714058491383,57.74283218383789,1.4310400602913216,59.13043594360352,0.03966838872478751
6647,2006-07-18,57.26179504394531,57.36355209350586,56.64199829101562,56.808509826660156,886852.0,0.006340463360118509,1.197181953350082,-3.5000294550810014,48.65865758565613,51.967265524529445,1.2920196841206888,1.1387374835171329,2.107136784630228,3.1922792479136746,20.33676266192678,0.7215538024902415,0.9126560645182593,-1.1193338394165053,-2.870646062185706,0.6319783833526955,-1.9949899508011057,-0.2436777280319049,2.5957435913085973,17.771895474880665,-33.05794876273604,0.8756561113845993,7,1.1239585876464844,0.17576217651367188,2.2594833374023438,2.8260860443115092,3.79278564453125,1,0.06122776905963123,-2.416683848797251,56.90101623535156,3.0,57.30804824829102,1.25714058491383,57.74283218383789,0.06122776905963123
6648,2006-07-19,58.71415328979492,59.15818786621094,57.49306106567383,57.53931427001953,1416326.0,0.025363477423908876,-1.6277394672919419,2.5918317539932336,56.306673062402936,51.68150775734129,-0.23752457310501285,-0.25377473779704474,0.5215528491939025,1.742371207883835,18.607712544846226,1.896392822265625,0.762023637950044,0.2867710113525419,-1.4474845460107986,2.0210265687158824,-0.5803567673291283,1.1538987900342121,0.9504529248046936,82.35289658643677,25.085442200244728,0.8671277786816691,7,-0.328399658203125,-1.2765960693359375,0.8071250915527344,1.3737277984618999,1.8593902587890554,2,0.04978734128561202,1.197181953350082,57.26179504394531,-2.416683848797251,56.90101623535156,3.0,57.30804824829102,0.04978734128561202
6649,2006-07-20,57.09528350830078,58.91766738891602,57.09528350830078,58.6401481628418,1234286.0,-0.02757205359845516,-1.3592796627956742,-1.314958584569627,44.04762138531013,50.76656101608623,1.16607195109615,1.3182990059751774,1.9865333719760088,3.3537115350229527,17.647702310031686,1.8223838806152415,0.3535572005627685,-1.2594808578491197,-3.091411600901502,0.5724498852032625,-2.1754462293753107,-0.3435154863229286,2.387966230883791,18.014748242885357,-36.61771407161511,0.915965371526191,7,1.2904701232910156,0.35152435302734375,1.8755779266357422,2.4421806335449148,3.1637344360351562,3,0.07485415094059755,-1.6277394672919419,58.71415328979492,1.197181953350082,57.26179504394531,-2.416683848797251,56.90101623535156,0.07485415094059755
6650,2006-07-21,56.808509826660156,57.40980529785156,56.35522842407226,57.40980529785156,1089108.0,-0.005022721037875821,2.5076827426947568,0.38922210397133666,39.72153465973506,48.574785135133894,1.3740050921635003,1.5697094566943548,2.1391562053777733,3.6368246493662753,16.797493023889448,1.054576873779304,0.10371250527833098,-1.4727115631103516,-3.4311161759169337,0.4856930496962306,-2.451913869513639,-0.493509256707064,2.50426482563428,16.171529126445034,-32.928978708944655,0.9792023064032894,7,1.433858871459961,1.433858871459961,2.053654670715332,2.7289543151855398,3.9500465393066406,4,0.07751183352683744,-1.3592796627956742,57.09528350830078,-1.6277394672919419,58.71415328979492,1.197181953350082,57.26179504394531,0.07751183352683744
6651,2006-07-24,57.01202774047852,57.4190559387207,56.79925918579102,56.984275817871094,1027707.0,0.003582525125889857,-2.116238480201846,-0.04615355334780977,37.20137587531554,45.766668901523545,1.039016633620598,1.3048638702562627,1.8121207552813274,3.428429150452267,16.196948770966138,0.6197967529296804,-0.0904456753606695,-1.1877876281738224,-3.2174306492069036,0.8418553928592587,-2.202609138690363,-0.17296611765728187,2.0641432135581397,23.432351768355286,-18.881486910476372,1.0148215105165408,7,1.2303409576415945,1.2303409576415945,1.4569826126098562,2.5254364013671733,4.449581146240227,0,0.06798631361263197,2.5076827426947568,56.808509826660156,-1.3592796627956742,57.09528350830078,-1.6277394672919419,58.71415328979492,0.06798631361263197
6652,2006-07-25,57.17853927612305,57.53931427001953,56.46623611450195,56.89176559448242,2144812.0,0.002920638718596269,1.1284398810559688,10.333470790375362,40.900902641276154,44.40389917421676,0.4726446215897582,1.0762310725999171,1.5572667155355902,3.256629410734689,15.799724036745888,1.0730781555175781,-0.15435659700796123,-0.9468080520629911,-3.0130980424100073,1.119481938284025,-1.9799530472364992,0.08633694311051698,1.67995627551646,29.37291348827352,-9.101625964833683,1.033144995173507,7,0.5781688690185547,1.0638294219970703,1.0083246231079102,2.358924865722649,4.08880615234375,1,0.06778839511159207,-2.116238480201846,57.01202774047852,2.5076827426947568,56.808509826660156,-1.3592796627956742,57.09528350830078,0.06778839511159207
6653,2006-07-26,58.445884704589844,59.7039794921875,58.04810333251953,58.83441162109375,2679042.0,0.022164704529204826,-1.7968763087866702,-1.3548206874534425,46.44898547251034,44.2980698873035,-1.0080202334238137,-0.1254155578591991,0.19897637915083521,1.9992877865037002,14.609816366702756,2.525440216064453,-0.29097417370361,0.2747463226318345,-1.7765345688684704,2.3260272141321394,-0.7508941231183144,1.3003867683819834,-2.0906562805175852,62.430925380615335,27.61050209275613,1.0256404457501516,7,-0.41628074645996094,-0.20351600646972656,-0.7146167755126953,1.0915794372558523,2.876964569091797,2,0.044634382678475415,1.1284398810559688,57.17853927612305,-2.116238480201846,57.01202774047852,2.5076827426947568,56.808509826660156,0.044634382678475415
6654,2006-07-27,57.81683731079102,58.7326545715332,57.51156234741211,58.45513534545898,1571342.0,-0.010762903102216503,1.0465178725553503,1.64286696121744,48.098067723952234,44.798487749548386,-0.41054437378966213,0.5738537744317682,0.7550324655157041,2.6356689033785514,13.06709462531756,1.2210922241210938,-0.6151249686420783,-0.38020305633543927,-2.397912060476493,1.6375059478056144,-1.3890575584059661,0.6286514457350876,-1.394633865356461,43.64638807092321,6.1744928865658295,1.008854502070526,7,0.21276664733886008,0.42553138732909446,-0.32146263122559304,1.7206268310546733,4.55134201049804,3,0.047679990224550606,-1.7968763087866702,58.445884704589844,1.1284398810559688,57.17853927612305,-2.116238480201846,57.01202774047852,0.047679990224550606
6655,2006-07-28,58.954673767089844,59.1489372253418,57.81683731079102,58.04810333251953,1207153.0,0.01968001899139593,1.0571425205153322,-1.420293319627585,51.729565304499516,45.901487078962,-1.4418718255615275,-0.5552956667041116,-0.41365962996125916,1.5010744619630145,12.084398838955527,1.3320999145507741,-0.7605046198442906,0.734044075012207,-1.3086131991512673,2.7767013491756813,-0.2872845620695301,1.7553727120939442,-2.466834800720221,76.85716137165613,37.08562751932664,1.021328637081739,7,-0.9250698089599609,-0.7123050689697266,-1.2395944595336914,0.5827903747558523,3.4135055541992188,4,0.022124525400634365,1.0465178725553503,57.81683731079102,-1.7968763087866702,58.445884704589844,1.1284398810559688,57.17853927612305,0.022124525400634365
6656,2006-07-31,59.139686584472656,59.50971221923828,58.630897521972656,59.25994491577149,1039598.0,0.003138221375182937,1.8358332051084782,-0.13265194486056026,45.663725469087495,45.56871684378771,-1.4258806568858517,-0.7795477328326541,-0.6214535263880094,1.3461135026608915,11.855413383132648,0.878814697265625,-0.7330908973379024,0.9185943603515625,-1.1249343416717394,2.9621230623748644,-0.10316999066009203,1.940358711363217,-2.587524807586675,82.57141342319045,47.92802309191276,1.021764351011652,7,-1.1100826263427734,-0.8973178863525391,-1.424607276916504,0.39777755737303977,2.747455596923821,0,0.02737366183335821,1.0571425205153322,58.954673767089844,1.0465178725553503,57.81683731079102,-1.7968763087866702,58.445884704589844,0.02737366183335821
6657,2006-08-01,58.6401481628418,59.09343338012695,58.2701187133789,58.75115585327149,1351574.0,-0.008446754632649878,1.069766772795292,0.9230769230769276,47.55760046398101,44.596597666185275,-0.7937306313617896,-0.3903667584816688,-0.15275988898733317,1.875024265879837,11.888527615984675,0.8695678710937571,-0.6298183945665556,0.47641029357910014,-1.4426387484127474,2.3954593355709477,-0.4831142274168272,1.4359348145750275,-2.0249500316497873,51.47678297075665,18.58380180196776,0.959524520995925,8,-0.6105442047119141,-0.3977794647216797,-0.9250688552856445,0.8973159790038991,2.044403076171875,1,0.04811482938347722,1.8358332051084782,59.139686584472656,1.0571425205153322,58.954673767089844,1.0465178725553503,57.81683731079102,0.04811482938347722
6658,2006-08-02,59.7964859008789,60.27751922607422,58.92692184448242,58.92692184448242,1553613.0,0.01971921583189018,-2.1063781251233817,-7.833367697593936,60.471687213117036,46.421493869274926,-1.9896241115429945,-1.568086740274417,-1.3047748880810417,0.7351406305576944,11.980367413055621,1.6373710632324219,-0.42749738319974284,1.5952827453613239,-0.42307415249153024,3.613639643214178,0.5861042964348968,2.604461194287751,-3.1195121424669807,82.60879159374332,44.5050516403286,1.0091784489264282,8,-1.480112075805657,-1.480112075805657,-2.037466049194329,-0.2590217590332031,1.6466217041015696,2,0.024597758637958433,1.069766772795292,58.6401481628418,1.8358332051084782,59.139686584472656,1.0571425205153322,58.954673767089844,0.024597758637958433
6659,2006-08-03,59.9537467956543,60.48103713989258,59.63922119140625,59.7964859008789,1269202.0,0.002629935395134675,-2.5686020844619453,0.18085027045287014,63.88348628334276,49.1061551607869,-1.8984090951121004,-1.7602236841700645,-1.4719006132856975,0.5970401181729841,12.107398171050763,0.8418159484863281,-0.3248356003886741,1.717391014099121,-0.3999879591323463,3.8347699873305885,0.6587015274833874,2.776080500714855,-3.132751218535887,80.20830350341632,38.00817397098714,1.058689486615734,8,-1.4801101684570312,-1.535614013671875,-1.790008544921875,-0.41628265380860086,0.23126602172851562,3,0.022835978586855932,-2.1063781251233817,59.7964859008789,1.069766772795292,58.6401481628418,1.8358332051084782,59.139686584472656,0.022835978586855932
6660,2006-08-04,60.05550384521485,60.81406021118164,59.759483337402344,60.59204483032226,1202288.0,0.0016972592206352388,1.1509428090145535,-3.411788963007639,67.10130121518448,52.428369087439,-1.666381045790743,-1.8113190340242227,-1.57538614457183,0.5004589865051585,11.68585272741929,1.0545768737792969,-0.4278423430690026,1.7280286788940487,-0.5402365747418045,3.996293932529902,0.5938960520761256,2.8621613057119717,-3.014905774329989,70.18184708170484,22.549084328527904,1.1341326268179261,8,-1.415355682373054,-1.4708595275878977,-1.8501377105712962,-0.5180397033691548,1.0360794067382812,4,0.03850896800457826,-2.5686020844619453,59.9537467956543,-2.1063781251233817,59.7964859008789,1.069766772795292,58.6401481628418,0.03850896800457826
6661,2006-08-07,59.85198974609375,60.22201538085938,59.55596542358398,59.85198974609375,951712.0,-0.0033887668255291326,-1.2499838919601491,-0.0,64.28571428571428,55.026681492376575,-1.1372471203474461,-1.5864123074604919,-1.3935962037125265,0.7004850407064538,11.182819633630487,0.6660499572754048,-0.23339685567256652,1.4592971801757812,-0.9084459016544315,3.827040262005994,0.27542563926067487,2.6431687210908876,-2.509514703985147,62.181895066421454,10.32695597035336,1.1838715409151048,8,-0.689178466796875,-1.2673454284667969,-1.6466236114501953,-0.314525604248054,0.9250679016113281,0,0.04204019926270752,1.1509428090145535,60.05550384521485,-2.5686020844619453,59.9537467956543,-2.1063781251233817,59.7964859008789,0.04204019926270752
6662,2006-08-08,59.57446670532226,60.33302688598633,59.32469940185547,59.944496154785156,1114295.0,-0.004636822300291277,-1.3191563099087085,-100.0,55.45133809482828,56.02694289485634,-0.5410141396526456,-1.418788609167244,-1.1677136771244605,0.96725800066951,11.697038113432328,1.0083274841308594,0.05605612172352181,1.2053634643554645,-1.1016365419849379,3.512363470695867,0.051863461185263304,2.3588634675256657,-1.9542648496878101,34.313586765365436,-13.118311830038039,1.1535000031702014,8,-0.4116554260253835,-0.9898223876953054,-1.2488422393798757,-0.0370025634765625,1.5263671875,1,0.03881991067605495,-1.2499838919601491,59.85198974609375,1.1509428090145535,60.05550384521485,-2.5686020844619453,59.9537467956543,0.03881991067605495
6663,2006-08-09,59.32469940185547,60.37927627563477,59.23219299316406,59.89824295043945,801453.0,-0.004192522691008449,-2.0243850923556015,1.5499943299553316,67.09217634630997,58.13739940845164,-0.17151383765970252,-1.216069895329717,-0.9228559091534123,1.2055999398505222,12.145658731952476,1.1470832824707102,0.3781072657153288,0.9458829879760771,-1.376200129127362,3.267966105079516,-0.21515857057563892,2.106924546527793,-1.4489888777772464,5.847925011514986,-43.43354057475523,1.1610415585517195,8,-0.009250640869140625,-0.7400550842285156,-0.8024969100952148,0.21276473999022727,2.451435089111328,2,0.022922186726085148,-1.3191563099087085,59.57446670532226,-1.2499838919601491,59.85198974609375,1.1509428090145535,60.05550384521485,0.022922186726085148
6664,2006-08-10,59.1489372253418,59.73173141479492,58.954673767089844,59.32469940185547,817885.0,-0.0029627149953695975,-1.7541118810207876,0.3064495746619577,68.25397864370572,59.973445335030114,0.238118954754853,-0.9797994786573625,-0.7896354601492703,1.371162012778143,11.700136795196975,0.7770576477050781,0.6523136646988164,0.6998155593872042,-1.626332649087331,3.0259637678617395,-0.46325854485006346,1.8628896636244718,-1.0381587262953005,10.447718325000462,-41.24473993175398,1.1630741042372683,8,0.39315223693847656,-0.5642929077148438,-0.626734733581543,0.38852691650389914,2.8862152099609446,3,0.03878633306459056,-2.0243850923556015,59.32469940185547,-1.3191563099087085,59.57446670532226,-1.2499838919601491,59.85198974609375,0.03878633306459056
6665,2006-08-11,59.03792953491211,59.648475646972656,58.9361686706543,59.250694274902344,795508.0,-0.0018767486896134056,-2.4221961567714683,1.2105263157894737,66.03221428209169,62.236610758697246,0.404741309554403,-0.7721363401336134,-0.7671753307876372,1.4524617124975236,10.701701369103953,0.7123069763183594,0.779783393913732,0.5023138046264677,-1.7732824857997471,2.7779100950526825,-0.6354843405866433,1.6401119498395786,-0.7108884988948034,7.051509111767812,-46.22392327057949,1.1377981452131076,8,0.5041599273681641,-0.45328521728515625,-0.5157270431518555,0.38390350341796875,2.1739120483398438,4,0.019429598759766353,-1.7541118810207876,59.1489372253418,-2.0243850923556015,59.32469940185547,-1.3191563099087085,59.57446670532226,0.019429598759766353
6666,2006-08-14,59.15818786621094,60.05550384521485,59.12118530273438,59.57446670532226,849017.0,0.00203696728943914,-2.8113363158919604,1.9565217391304013,65.78171575863405,64.26151245810314,0.32115640318970406,-0.7532417625707524,-0.9787952411728682,1.2915196349119356,9.760441120996227,1.0175743103027415,0.9463351380777496,0.5097135543823228,-1.6452341007539317,2.6646612095185773,-0.5677602731858045,1.58718738195045,-0.6321852961804879,15.384798388588935,-39.22402088261421,1.0774738275681284,8,0.7123031616210938,-0.5735435485839844,-0.6359853744506836,0.2636451721191406,3.07122802734375,0,0.03268178853136372,-2.4221961567714683,59.03792953491211,-1.7541118810207876,59.1489372253418,-2.0243850923556015,59.32469940185547,0.03268178853136372
6667,2006-08-15,60.76780700683594,60.897315979003906,59.88899230957031,59.944496154785156,852044.0,0.02720872965658172,-1.1584151947935295,-1.9777869415807898,67.55244295466133,65.0482630960525,-1.0671358940383016,-2.199501379208243,-2.621204477466563,-0.33831526777301235,8.92159158667696,1.7391281127929688,1.0285838152372762,1.9440320968627915,-0.30434195043851986,4.192406144164103,0.8198450732121358,3.0682191205134473,-2.058759825513391,93.3962649507978,38.133747221291166,1.124187023650655,8,-0.8510646820068359,-2.1415348052978516,-2.2456045150756836,-1.3459739685058594,-0.7493057250976562,1,0.00015222930240188504,-2.8113363158919604,59.15818786621094,-2.4221961567714683,59.03792953491211,-1.7541118810207876,59.1489372253418,0.00015222930240188504
6668,2006-08-16,61.63737487792969,61.63737487792969,61.045326232910156,61.16558837890625,972576.0,0.01430967997571364,1.5098159707623144,0.5730356861545874,77.86775815485805,66.60207108177643,-1.8417969826079528,-2.992254425962045,-3.4813295700060394,-1.2192595079962913,9.69316920349042,0.86956787109375,1.2116139304309286,2.6674388885498033,0.09269518229968554,5.242182594799921,1.3800670354247444,3.954810741674862,-2.709500816839004,100.0,41.4807585869326,1.2873718531250582,8,-1.3506031036376953,-2.641073226928711,-3.3418149948120117,-2.2155418395996094,-1.16558837890625,2,-0.008704799420319653,-1.1584151947935295,60.76780700683594,-2.8113363158919604,59.15818786621094,-2.4221961567714683,59.03792953491211,-0.008704799420319653
6669,2006-08-17,61.369102478027344,61.97964859008789,61.27659606933594,61.70212936401367,1007708.0,-0.00435243065483637,-1.714280454488553,-0.7058847310715094,70.1699953600546,66.9430370978731,-1.5104867450777206,-2.516398463848205,-3.1677680187218584,-0.9594600661732073,10.3195605427835,0.7030525207519531,1.4173393892980641,2.1854755401611357,-0.4430161611078063,4.813967241430078,0.8712296895266647,3.4997213907956066,-2.1160883189159776,79.93921010741637,22.758934171756934,1.3142458506344714,8,-0.91119384765625,-2.2016639709472656,-3.244680404663086,-1.9657707214355398,0.370025634765625,3,0.006632523476861829,1.5098159707623144,61.63737487792969,-1.1584151947935295,60.76780700683594,-2.8113363158919604,59.15818786621094,0.006632523476861829
6670,2006-08-18,61.21184158325195,61.6558723449707,60.90656661987305,61.3598518371582,691300.0,-0.0025625418724625204,1.0250103092783505,0.44443935350110536,67.39130017179892,67.28810219632695,-1.3096762143901657,-2.1210858594780007,-2.9461306348903307,-0.8048780596497949,10.383088097773868,0.7493057250976562,1.386459550625048,1.8080480575561495,-0.7184684871279856,4.334564602240285,0.5447897852140855,3.0713063298982135,-1.5770986038038757,73.13916850942637,18.37877882943836,1.263258272342067,8,-0.7539329528808594,-2.044403076171875,-3.0689191818237305,-1.8085098266601491,1.9518966674804688,4,0.01345018922410679,-1.714280454488553,61.369102478027344,1.5098159707623144,61.63737487792969,-1.1584151947935295,60.76780700683594,0.01345018922410679
6671,2006-08-21,60.88806533813477,61.42460632324219,60.82331085205078,61.15633773803711,981008.0,-0.005289438068561081,-2.023246000997353,1.8125257731958282,69.43998353164422,68.84239613375095,-0.9202513328645239,-1.5726693305522588,-2.5559395837690246,-0.5006091064891436,10.42736181826574,0.6012954711914062,1.3000936653545807,1.2904699325561566,-1.0514565645202723,3.6323964296325855,0.11950668401794218,2.461433181094371,-0.9250355731971212,47.78753149786642,-7.0830129163042415,1.1709632485382149,8,-0.430156707763679,-1.7206268310546946,-2.971784591674812,-1.4847335815429688,1.6558761596679688,0,0.0053175649993004726,1.0250103092783505,61.21184158325195,-1.714280454488553,61.369102478027344,1.5098159707623144,61.63737487792969,0.0053175649993004726
6672,2006-08-22,61.05458068847656,61.28584671020508,60.77705764770508,61.03607940673828,780266.0,0.0027347781444042596,1.1154004758128468,-0.06896453658675494,63.12740913165387,68.4018664432336,-0.9551804663293311,-1.511402936778424,-2.6366317955375393,-0.6765559505317569,10.245936468229058,0.5087890625,1.1766661633833593,1.2631832122802749,-0.8678769323291462,3.394243356889696,0.19765313997556433,2.3287132845849854,-0.8092242880178802,23.077093880451194,-27.116335019034388,1.065530072304709,8,-0.5966720581054688,-1.8871421813964844,-3.1382999420166016,-1.6512489318847585,1.1840858459472656,1,0.019242376113801862,-2.023246000997353,60.88806533813477,1.0250103092783505,61.21184158325195,-1.714280454488553,61.369102478027344,0.019242376113801862
6673,2006-08-23,61.05458068847656,61.3598518371582,60.52729034423828,60.96207046508789,864368.0,0.0,1.3684190536133825,5.00020618556701,61.87625161222883,67.69323010640284,-0.7643734813212362,-1.3765202215987813,-2.4914820647514446,-0.7010015977412962,11.001320407825672,0.8325614929199219,1.102451798229552,1.1327484130859347,-0.970717140265279,3.2362139664371483,0.08101563641032783,2.1844811897615415,-0.5664233814697894,36.30580442154089,-9.67409818594782,1.0517327766756068,8,-0.5966720581054688,-1.8871421813964844,-3.142925262451172,-1.6512489318847585,0.34227371215821023,2,-0.01696972438521438,1.1154004758128468,61.05458068847656,-2.023246000997353,60.88806533813477,1.0250103092783505,61.21184158325195,-0.01696972438521438
6674,2006-08-24,60.57354354858398,61.47085952758789,60.33302688598633,61.14708709716797,580281.0,-0.007878805070286488,-1.1578941656930162,-6.199785575852619,55.166054327622675,66.48587900035072,-0.06705615805588394,-0.71502822605229,-1.9135203394662526,-0.23711598359107455,11.930221549221129,1.1378326416015625,1.1483480558642398,0.5138759613037038,-1.3572591940546843,2.385011116662092,-0.42169161637549024,1.449443538982898,1.4061050415039134,18.181765750801134,-23.714903871730826,0.9355675776791955,8,-0.023126602172844457,-1.4061050415038991,-2.6618881225585866,-1.1702117919921733,1.6188697814941548,3,-0.0016798926329764097,1.3684190536133825,61.05458068847656,1.1154004758128468,61.05458068847656,-2.023246000997353,60.88806533813477,-0.0016798926329764097
6675,2006-08-25,60.25901794433594,60.59204483032226,59.86124038696289,60.37927627563477,793778.0,-0.005192458387311749,1.6779426462674383,0.2096760247687177,53.97108957468032,65.17358720213365,0.490475010287021,-0.3138661938547642,-1.554126380521467,0.05795960547578716,12.60769923960571,0.7308044433593679,1.1270149883390914,0.13413314819335653,-1.6643522198901408,1.9326185162768539,-0.7651095358483886,1.0333758322351017,1.6876982116699253,24.712526543303504,-14.014335786326079,0.8992426840417485,8,0.6614265441894531,-1.0915794372558594,-2.3427371978759766,-0.8556861877441335,1.4338607788085938,4,0.02456246747705504,-1.1578941656930162,60.57354354858398,1.3684190536133825,61.05458068847656,1.1154004758128468,61.05458068847656,0.02456246747705504
6676,2006-08-28,60.7585563659668,60.93431854248047,59.92599487304688,60.03700256347656,914310.0,0.008289853347631881,-1.1372543470614804,-6.000031720856109,61.072656707047464,64.45361095239876,0.2702409487915389,-0.7229715920567941,-2.001470236214196,-0.47634179774058083,13.189478759285784,1.0083236694335866,1.131850668455499,0.5527280807495103,-1.204302779890952,2.3097589413899726,-0.3257873495707244,1.431243511069745,1.1047407592773482,55.74709919611709,15.781959478780905,0.8785154303202315,8,0.16188812255859375,-1.535614013671875,-2.5161876678466797,-1.5726184844970703,1.8501396179199219,0,0.03958589585767158,1.6779426462674383,60.25901794433594,-1.1578941656930162,60.57354354858398,1.3684190536133825,61.05458068847656,0.03958589585767158
6677,2006-08-29,61.46160888671875,61.60036849975586,60.23126602172852,60.98982238769531,840478.0,0.011571251241014657,2.6543227474977664,0.6538479838858902,68.42101801660789,63.40397315925986,-0.36212763191543473,-1.2688647622725284,-2.6153476814415484,-1.2061385202251387,14.253511825038887,1.3691024780273366,1.1941948316004698,1.1147075653076186,-0.5643646413834489,2.793779771998686,0.2751714619620884,1.9542436686531488,0.32160596899414173,92.02131159766792,45.76845981899778,0.8395361033455333,8,-0.5411643981933594,-2.238666534423828,-3.219240188598633,-2.493061065673828,0.6105461120605469,1,0.01760989714862271,-1.1372543470614804,60.7585563659668,1.6779426462674383,60.25901794433594,-1.1578941656930162,60.57354354858398,0.01760989714862271
6678,2006-08-30,61.2673454284668,61.7761344909668,61.24884414672852,61.406105041503906,897662.0,-0.003160728490040121,-5.000043407488196,-0.29411526892849055,68.20346467925759,63.185469750282415,-0.25241708845906174,-1.0105707403702482,-2.3588698624087954,-1.0344075061225197,14.663777860755022,0.5272903442382741,1.2614341082127893,0.8469011306762724,-0.8592910186280065,2.5530932799805512,-0.006194943975863509,1.6999972053284083,-1.4061050415039062,73.42991127101187,21.712387423874986,0.8530960746521379,8,-0.4486579895019531,-1.5217399597167969,-3.2678070068359375,-2.506938934326172,0.730804443359375,2,0.015853814118503173,2.6543227474977664,61.46160888671875,-1.1372543470614804,60.7585563659668,1.6779426462674383,60.25901794433594,0.015853814118503173
6679,2006-08-31,61.32284927368164,61.60036849975586,61.08233261108398,61.13783645629883,604171.0,0.0009059286774493192,-2.49999999999988,-1.3333333333333333,69.82338994404242,63.45570194719835,-0.3522106406869554,-1.0100305854666018,-2.3746859422411433,-1.1024534102261114,14.90513991353079,0.5180358886718821,1.19616364760072,0.8339498519897433,-0.9029858309328844,2.570885534912371,-0.03451798947157414,1.7024176934510606,-1.4233110046386699,76.32844467287411,18.17771223166612,0.8684678414613144,8,-0.5041618347167969,-1.5772438049316406,-3.1868629455566406,-2.7844581604003906,0.9158172607421875,3,0.0012068116180128374,-5.000043407488196,61.2673454284668,2.6543227474977664,61.46160888671875,-1.1372543470614804,60.7585563659668,0.0012068116180128374
6680,2006-09-01,62.36817932128906,62.95096969604492,61.33209991455078,61.6558723449707,853125.0,0.017046338517999304,-1.3809502436342316,3.850041237113402,73.99719840665087,63.96205915553242,-1.3591988908744668,-1.974448200057978,-3.358714577774421,-2.145216447810924,15.30294989209555,1.6281204223632812,0.9938313010175008,1.763646125793457,-0.15067273143053228,3.6779649830174463,0.8064866971814624,2.7208055544054517,-2.4311091278076162,80.73404213730751,16.46427854952543,0.9571594286119944,9,-0.9620742797851562,-1.9842758178710938,-4.2321929931640625,-3.8297882080078125,0.2960205078125,4,-0.0028181998115653917,-2.49999999999988,61.32284927368164,-5.000043407488196,61.2673454284668,2.6543227474977664,61.46160888671875,-0.0028181998115653917
6681,2006-09-05,62.36817932128906,62.59019470214844,62.062904357910156,62.44218444824219,584713.0,0.0,1.850020618556701,-0.10389499108323917,65.75590234170792,64.25411395664955,-1.259628653337927,-1.87226844263796,-3.307780022144364,-2.1446912660150588,15.890463663615268,0.5272903442382812,0.8926740645002482,1.6378366470336942,-0.3952835776823207,3.670956871749709,0.6212765346756868,2.6543967593917017,-2.310553147705079,78.57154879557442,17.243104845982813,1.016560112358008,9,-0.9620742797851562,-1.7576351165771484,-4.2321929931640625,-3.8297882080078125,0.2590179443359375,1,-0.010827646493666743,-1.3809502436342316,62.36817932128906,-2.49999999999988,61.32284927368164,-5.000043407488196,61.2673454284668,-0.010827646493666743
6682,2006-09-06,61.88714218139648,62.173912048339844,61.74838256835938,61.88714218139648,735837.0,-0.00771286167284968,-2.0666666666669293,-0.0,52.66270023627772,63.23038602598832,-0.7242339331886072,-1.2744284954767053,-2.781242524307366,-1.6645914628519733,16.568664265062704,0.6197967529296804,0.8103546748645769,1.0411657333373938,-0.978172732074789,3.0605041987495767,0.03149650063129883,2.050834966043489,-1.713782266914059,43.06933522778292,-12.815222757146877,1.0096692327060925,9,-0.481037139892571,-1.2765979766845632,-3.7511558532714773,-3.3487510681152273,1.341350555419929,2,0.01165918762859186,1.850020618556701,62.36817932128906,-1.3809502436342316,62.36817932128906,-2.49999999999988,61.32284927368164,0.01165918762859186
6683,2006-09-07,60.68455123901367,61.88714218139648,60.38853073120117,61.88714218139648,1008249.0,-0.019431999927511767,1.4923045690431957,-100.0,43.914485174079665,61.980211675594646,0.4697474060093185,0.03716831005561971,-1.509505835083445,-0.4748147516303618,16.854853954618786,1.4986114501953054,0.7097368582683501,-0.2294178009033203,-2.120589625090723,1.6617540232840824,-1.1750037129970252,0.7161681111903846,-0.4000869332687529,11.552294976538123,-39.58388417159577,0.9455859120937021,9,0.7215538024902344,0.25439453125,-2.548564910888672,-2.146160125732422,2.7382049560546875,3,0.022865848579820103,-2.0666666666669293,61.88714218139648,1.850020618556701,62.36817932128906,-1.3809502436342316,62.36817932128906,0.022865848579820103
6684,2006-09-08,61.44310760498047,61.97964859008789,60.68455123901367,60.68455123901367,1076460.0,0.012499991356599516,-2.414637090082524,-0.630768401152098,51.857341469586785,61.7453507750287,-0.17041008961557225,-0.5699222871899678,-2.1812207916892845,-1.2871029233623261,17.42449795333027,1.2950973510742188,0.6744797999986147,0.41443004608154155,-1.2956029516848062,2.1244630438478893,-0.44058645280163233,1.2694465449647154,-1.0545768737792969,41.15519972369769,-6.900417652288667,0.8550164988831741,9,-0.0046253204345703125,-0.4995384216308594,-3.1267337799072266,-2.9047164916992188,2.6641998291015625,4,0.009033434155285347,1.4923045690431957,60.68455123901367,-2.0666666666669293,61.88714218139648,1.850020618556701,62.36817932128906,0.009033434155285347
6685,2006-09-11,60.18501281738281,61.45235824584961,59.86124038696289,61.406105041503906,1234610.0,-0.020475767529305022,1.4225327571787008,-1.609758060055016,45.090446641729166,59.96954965666,1.2025433897472055,0.8205872769355054,-0.8872858733962161,-0.08454511472956483,17.835789157206893,1.5911178588867188,0.6167232708039592,-0.9010189056396456,-2.3929560816917856,0.5909182704124945,-1.646987493665712,-0.15505031761357913,2.7659568786621094,11.864340440521737,-34.728762847002066,0.745968588026069,9,1.2210922241210938,0.7585563659667969,-1.7391281127929688,-1.6466217041015625,3.5522689819335938,0,0.03412234410038839,-2.414637090082524,61.44310760498047,1.4923045690431957,60.68455123901367,-2.0666666666669293,61.88714218139648,0.03412234410038839
6686,2006-09-12,61.09158325195313,61.19334030151367,59.89824295043945,60.22201538085938,1209207.0,0.01506305959128218,1.4137901614635124,-0.7121230107903106,50.234190454300546,57.94879103862585,0.38909859416033754,0.06987095755073369,-1.7676184268693405,-1.0376612033958494,17.950894111728655,1.2950973510742188,0.6537431148472308,-0.09111824035643679,-1.276064301705631,1.0938278209927574,-0.6835912710310339,0.5013547903181603,1.7975918579101489,53.20006663884581,3.482297836431009,0.5924730306745984,9,0.31452178955077414,-0.14801406860352273,-2.479187011718757,-2.553192138671882,2.5161895751953054,1,0.0257419515657773,1.4225327571787008,60.18501281738281,-2.414637090082524,61.44310760498047,1.4923045690431957,60.68455123901367,0.0257419515657773
6687,2006-09-13,60.77705764770508,61.05458068847656,60.37927627563477,60.860313415527344,1425407.0,-0.0051484277785188715,1.8627311464540397,-0.09574384080859129,48.31079935822867,55.73849489184486,0.6663865311554247,0.40593777128199093,-1.451142632795623,-0.782617724596264,17.46217177286895,0.7123069763183594,0.7207001800371629,-0.4061063766479478,-1.5903775729476521,0.7781648196517565,-0.9982419747978,0.18602922150190437,2.051558767700193,43.231387576351274,-7.844877174562534,0.5921355981498525,9,0.6290473937988281,0.16651153564453125,-1.903329849243164,-2.238666534423828,2.5439414978027344,2,0.030441414729950766,1.4137901614635124,61.09158325195313,1.4225327571787008,60.18501281738281,-2.414637090082524,61.44310760498047,0.030441414729950766
6688,2006-09-14,61.10083389282226,61.35060119628906,59.7964859008789,60.22201538085938,1000249.0,0.005327277391313556,1.2550321453973927,-10.555647193585168,53.272101468144434,53.89946283896731,0.3537022754852188,0.04206070559166619,-1.7453083337269462,-1.1631201018821642,16.65419580425641,1.5541152954101634,0.7160072993548923,-0.05550308227540057,-1.2206047227428982,1.109598558192097,-0.6380539025091494,0.5270477379583483,1.6684350020141636,59.74579899109368,4.322355674473485,0.5825508202337496,9,0.27289390563965554,-0.15726470947264914,-2.2271060943603445,-2.5624427795410085,2.534690856933601,3,0.03482209175289319,1.8627311464540397,60.77705764770508,1.4137901614635124,61.09158325195313,1.4225327571787008,60.18501281738281,0.03482209175289319
6689,2006-09-15,61.7761344909668,61.95189666748047,61.406105041503906,61.609619140625,1092459.0,0.011052232107487958,1.1071420681732829,0.18947638002057804,59.010995733573786,52.23432920862541,-0.2799809584608539,-0.6336712145628525,-2.389101701928084,-1.8922390061343322,15.384014887620499,0.8510627746582102,0.6159675294376612,0.5994459152221694,-0.5951506697040969,1.7940425001484357,0.0021476227590326857,1.196744207685306,0.8742230841113212,91.84553685835041,31.19328395803705,0.5972982924631343,9,-0.582794189453125,-0.8325653076171875,-2.8260879516601562,-3.237743377685547,2.1276588439941406,4,0.026654657460679188,1.2550321453973927,61.10083389282226,1.8627311464540397,60.77705764770508,1.4137901614635124,61.09158325195313,0.026654657460679188
6690,2006-09-18,62.03515243530274,62.30342483520508,61.369102478027344,61.78538513183594,833451.0,0.004192848038651942,1.3764669354330097,1.4999656365261245,57.805425537175225,51.35094289701066,-0.6606847248246339,-0.872584068050763,-2.580148391043153,-2.189049344460237,14.519034567965136,0.9343223571777344,0.5358654127906348,0.8172983169555721,-0.4376180928992426,2.0722147268103868,0.18984011202816475,1.4447565218829794,0.5010502728074044,89.29880595697702,26.86835547744775,0.6274582049274061,9,-0.9851970672607493,-1.091583251953132,-2.971785545349128,-3.4967613220214915,1.8593902587890554,0,0.03340291620852165,1.1071420681732829,61.7761344909668,1.2550321453973927,61.10083389282226,1.8627311464540397,60.77705764770508,0.03340291620852165
6691,2006-09-19,61.21184158325195,62.13690948486328,60.94356918334961,61.7761344909668,1123700.0,-0.01327168258205591,-1.1680585491617517,-2.2592745322641585,48.49499296399155,50.887864311201085,-0.02084167938625825,-0.02505772789702121,-1.70717145937909,-1.415348860821652,13.631239859202276,1.1933403015136719,0.4191003719050457,-0.022201347351071377,-1.2675215249814116,1.2231188302792688,-0.644861436166245,0.6004587414641023,1.214772452568944,56.45752527089283,-2.137766233059949,0.6226600888151703,9,-0.16188621520996094,-0.1757640838623047,-2.14847469329834,-2.673450469970703,2.2849197387695384,1,0.04125738012031044,1.3764669354330097,62.03515243530274,1.1071420681732829,61.7761344909668,1.2550321453973927,61.10083389282226,0.04125738012031044
6692,2006-09-20,62.22941589355469,62.44218444824219,61.5633659362793,61.68362426757813,899068.0,0.016623814673485615,-1.235302678943947,-0.9672133363979161,55.27382149795174,52.15001279163132,-1.100486540016341,-1.00144826471508,-2.7105434983962837,-2.4760861043124365,12.766856202280263,1.2303428649902344,0.18215337156314604,0.9366312026977539,-0.38173739753950997,2.254999802935018,0.27744690257912197,1.5958155028163858,-2.4329299926757884,91.95794415431244,33.783440077484954,0.6591843001186304,9,-1.1100807189941406,-0.8556880950927734,-3.0018482208251953,-3.6910247802734375,1.3691024780273438,2,0.022149604231405107,-1.1680585491617517,61.21184158325195,1.3764669354330097,62.03515243530274,1.1071420681732829,61.7761344909668,0.022149604231405107
6693,2006-09-21,60.01850128173828,61.50786209106445,59.77798461914063,61.3135986328125,1979095.0,-0.03552844872589267,1.0549448059598603,-2.372878749755406,44.21657234735174,51.30103844471632,1.1242388671653032,1.188817314833301,-0.48130077158845097,-0.30671058179503063,12.529376659089325,2.4514312744140554,-0.024883330793905145,-1.2224794387817397,-2.6566003998465746,0.21164152228309518,-1.9395399193141571,-0.5054189582493223,2.4236831665039062,9.027726072588116,-44.915083815255755,0.7170604805324191,9,1.091583251953125,1.3459758758544922,-0.7469940185546875,-1.4801101684570312,3.506011962890618,3,0.05502466394932082,-1.235302678943947,62.22941589355469,-1.1680585491617517,61.21184158325195,1.3764669354330097,62.03515243530274,0.05502466394932082
6694,2006-09-22,60.47178649902344,60.67530059814453,60.03700256347656,60.19426345825195,1154076.0,0.0075524247957701185,-1.156248993241023,-0.2142873974232847,41.125541434657265,50.860493421708334,0.5796371912111695,0.7668338080744732,-0.8658793135026599,-0.8033088416730436,12.49280573356295,0.65679931640625,-0.11600707529488119,-0.7641063690185561,-2.208879785537654,0.6806670475005419,-1.486493077278105,-0.04171966075900713,1.97039794921875,26.04166070068307,-23.499663202261527,0.7223867082595485,9,0.6382980346679688,0.8926906585693359,-0.8302497863769531,-2.2802963256835938,4.107307434082031,4,0.05231759195312535,1.0549448059598603,60.01850128173828,-1.235302678943947,62.22941589355469,-1.1680585491617517,61.21184158325195,0.05231759195312535
6695,2006-09-25,61.73912811279297,61.877891540527344,60.351524353027344,61.00832748413086,1528750.0,0.020957568597547604,2.0275227275306724,2.633297136809116,47.36840425416471,50.54207273280435,-0.4962564477125184,-0.404684574395759,-2.034354518604445,-2.115600720645432,12.568725829749106,1.5263671875,-0.030008612534004442,0.429229736328125,-0.9552278514419399,1.81368732409819,-0.2629990575569039,1.121458530213154,0.6497723388671872,73.6109758821541,26.595795864915587,0.692228793885032,9,-0.6290435791015625,-0.3746509552001953,-1.9264545440673828,-3.3765010833740234,2.7104568481445312,0,0.03506148026925948,-1.156248993241023,60.47178649902344,1.0549448059598603,60.01850128173828,-1.235302678943947,62.22941589355469,0.03506148026925948
6696,2006-09-26,63.16373825073242,63.34875106811523,61.96114730834961,62.0721549987793,1315901.0,0.023074672116146333,-1.1126754019143095,1.4936813258514943,54.94978508905567,51.27973781400735,-1.7835830043360588,-1.7284859796990304,-3.328383876513037,-3.5703911695433064,12.597503474745567,1.6096229553222585,-0.017649026777107224,1.7335807800292997,0.14759394590781483,3.3195676141507846,0.9405873629685573,2.526574197090042,-3.3857536315917898,94.81868052625131,45.35028263402744,0.7929934170607419,9,-1.6003704071044922,-1.6003704071044922,-3.351064682006836,-4.801111221313477,1.4338569641113281,1,0.01156999987015328,2.0275227275306724,61.73912811279297,-1.156248993241023,60.47178649902344,1.0549448059598603,60.01850128173828,0.01156999987015328
6697,2006-09-27,62.54394149780274,63.080482482910156,62.47918701171875,62.76595687866211,1013113.0,-0.009812540709186024,-2.421074335322843,-0.20338840895747062,57.55071577417191,51.75513940356595,-0.9910119234814445,-1.0787543655158913,-2.594146901927296,-2.9947293052219734,12.083157161359567,0.6845512390136719,0.14201999325626247,1.0596673965454144,-0.6028535873464804,2.7221883804373093,0.228406904599467,1.8909278884913618,-2.6945415496826186,77.46115345786336,22.238394956820855,0.831260491945946,9,-0.9805736541748118,-0.9805736541748118,-2.7312679290771555,-4.181314468383796,1.9611473083496023,2,0.015234406425316482,-1.1126754019143095,63.16373825073242,2.0275227275306724,61.73912811279297,-1.156248993241023,60.47178649902344,0.015234406425316482
6698,2006-09-28,62.23866653442383,62.70120239257813,61.99814987182617,62.37742614746094,961441.0,-0.0048809677815018215,-1.2686690260040236,0.62500000000002,53.354129749436204,51.12659873866177,-0.5669865699741905,-0.7346450017352666,-2.222440539713517,-2.7331537411233313,11.258664065607984,0.7030525207519602,0.19232725421727537,0.7058263778686538,-0.9864945300799945,2.398147285817302,-0.14033407610567394,1.5519868318429815,-2.3192795639038053,66.48040960427588,9.086664882329444,0.8461604539743259,9,-0.6752986907958984,-0.6752986907958984,-2.425992965698242,-3.876039505004883,1.9426460266113281,3,0.021848987339824877,-2.421074335322843,62.54394149780274,-1.1126754019143095,63.16373825073242,2.0275227275306724,61.73912811279297,0.021848987339824877
6699,2006-09-29,61.39685440063477,62.423683166503906,61.369102478027344,62.34042739868164,1065109.0,-0.013525548998120862,-1.1111102626173148,6.8000549828178185,55.29507027768714,50.84767037649643,0.24067650958100728,0.11910211011957728,-1.2704202698115878,-1.9399366289622506,10.421278606010139,1.0545806884765625,0.2726595694984937,-0.13968601226805788,-1.8303965374934847,1.551024512957369,-0.9850412748807713,0.7056692503446556,-1.4088801481628437,34.87657581407812,-27.108266224440328,0.8453552626127139,9,0.16651344299315696,0.16651344299315696,-1.5841808319091868,-3.0342273712158274,3.7095298767089773,4,0.0346541995475933,-1.2686690260040236,62.23866653442383,-2.421074335322843,62.54394149780274,-1.1126754019143095,63.16373825073242,0.0346541995475933
6700,2006-10-02,62.19241333007813,62.69195175170898,61.23034286499024,61.74838256835938,1235475.0,0.012957649658271952,1.0256408900825469,-0.47058443028558844,54.85713189270198,51.554574701908706,-0.5925410579244854,-0.7276045941526306,-1.9350093585265569,-2.7669595694660103,8.609769791971337,1.4616088867187358,0.30538416373260446,0.6646612167358441,-1.0095950175599455,2.3389174510316337,-0.17246690041205426,1.5017893338837425,-2.137223541293338,45.41478189466436,-16.9508799129191,0.8371281171478956,10,-0.6290454864502024,-0.6290454864502024,-2.3334856033325266,-3.829786300659187,2.793708801269524,0,0.03837575156249917,-1.1111102626173148,61.39685440063477,-1.2686690260040236,62.23866653442383,-2.421074335322843,62.54394149780274,0.03837575156249917
6701,2006-10-03,61.69287872314453,62.210914611816406,61.52636337280274,62.1646614074707,922742.0,-0.008032082696041831,1.426243028561746,-1.0625,53.97591566607853,51.41036294281169,-0.01966330752705403,-0.29645522880018405,-1.3141702266891997,-2.2966479756417613,6.700364790655873,0.6845512390136648,0.2153088962531271,0.19889163970947266,-1.4306406513668222,1.8284239307857675,-0.6158745058286712,1.0136577852476165,-1.5718177087731249,25.000051546072623,-38.14244999842752,0.8147661455381473,10,-0.12951087951660156,-0.12951087951660156,-1.6489372253417969,-3.3210010528564453,3.718780517578125,1,0.04468435084969968,1.0256408900825469,62.19241333007813,-1.1111102626173148,61.39685440063477,-1.2686690260040236,62.23866653442383,0.04468435084969968
6702,2006-10-04,62.60869598388672,62.77520751953125,61.729881286621094,61.78538513183594,808156.0,0.014844780786645417,-1.2376227921902943,-1.7451061249241966,56.226126934692914,52.7447578969607,-0.9789710749185048,-1.21788543698527,-2.1009080351666825,-3.2189346097563742,5.232877362354429,1.0823287963867188,0.13896562226393883,1.0786312103271456,-0.6181153094376128,2.775377730091904,0.23025795044476638,1.9270044702095248,-2.423081168440433,89.22161011613,24.589896281459602,0.8483732598823777,10,-0.9158191680908203,-1.045328140258789,-2.5370025634765625,-3.4412574768066406,1.3413505554199219,2,0.03176714032614414,1.426243028561746,61.69287872314453,1.0256408900825469,62.19241333007813,-1.1111102626173148,61.39685440063477,0.03176714032614414
6703,2006-10-05,62.0721549987793,62.88621520996094,61.93339538574219,62.60869598388672,2111950.0,-0.008569751800061587,-1.3409074934044358,-0.6516870071261108,51.236469738677854,53.86819437518521,-0.13464327856658542,-0.6029732740001634,-1.4797174941620312,-2.699729427584977,5.171811769919172,0.95281982421875,0.2076716195679822,0.4727100372314439,-1.1916345019385517,2.1370545764014395,-0.35946223235355035,1.3048823068164381,-1.8232774582796338,50.837984965800786,-9.923759140767338,0.8321722695849972,10,-0.2220172882080078,-0.5087871551513672,-2.0004615783691406,-2.9047164916992188,2.0074043273925923,3,0.03919525280572089,-1.2376227921902943,62.60869598388672,1.426243028561746,61.69287872314453,1.0256408900825469,62.19241333007813,0.03919525280572089
6704,2006-10-06,61.99814987182617,62.1646614074707,61.43385696411133,61.97964859008789,1215044.0,-0.001192243558397199,3.157916440586001,-0.03448251345529004,49.84301494174071,54.14315111824921,0.19964019204832084,-0.5114774281934729,-1.2998982866349849,-2.6302250967296317,4.867513543081813,0.730804443359375,0.12381627391079064,0.370952796936038,-1.3009086729976005,2.0428142668696765,-0.4649779380307777,1.2068835319028537,-1.6872748607741954,46.36873181486211,-10.337820300007316,0.8359307349668177,10,0.2913970947265625,-0.4347820281982422,-1.71600341796875,-2.8307113647460938,2.3959312438964844,4,0.03521335223264588,-1.3409074934044358,62.0721549987793,-1.2376227921902943,62.60869598388672,1.426243028561746,61.69287872314453,0.03521335223264588
6705,2006-10-09,62.23866653442383,62.37742614746094,61.90564346313477,61.96114730834961,518988.0,0.0038794167744504726,-1.4285714285714808,15.0,54.58298288208834,54.10239531747506,0.04183418992614918,-0.6221487927506004,-1.4663058688078223,-2.858823485346143,5.199394467462903,0.47178268432616477,0.3600522732124958,0.508786773681642,-1.037682785802076,2.05525633316536,-0.26444800606021346,1.2820215534234976,-1.8670340022305894,55.41398429846057,-1.2693721525476676,0.7732347797418573,10,-0.08325386047363281,-0.6752986907958984,-1.9565200805664062,-3.07122802734375,2.2571678161621094,0,0.046076143699733674,3.157916440586001,61.99814987182617,-1.3409074934044358,62.0721549987793,-1.2376227921902943,62.60869598388672,0.046076143699733674
6706,2006-10-10,62.66419982910156,62.75670623779297,61.84088897705078,62.5809440612793,572173.0,0.006837121011298963,5.827614646285105,0.3,52.0488299436633,53.491074669640774,-0.5163054914469782,-0.9737494178724333,-1.8172218089091388,-3.2665935141342857,5.6610352346583745,0.9158172607421875,0.6324614987671353,0.855689239501956,-0.7138781752248136,2.4252566542287255,0.07090553213856765,1.6404729468653443,-2.2330249261898842,84.71345609846426,31.149882714196522,0.7847837073633857,10,-0.6059207916259766,-1.1008319854736328,-1.769195556640625,-3.0111007690429688,1.600372314453125,1,0.03705341021793096,-1.4285714285714808,62.23866653442383,3.157916440586001,61.99814987182617,-1.3409074934044358,62.0721549987793,0.03705341021793096
6707,2006-10-11,62.627197265625,62.73820495605469,62.118408203125,62.25716781616211,781347.0,-0.00059048968274511,1.0937493959446138,4.444490263459335,65.46053286019429,54.836230570836115,-0.5210445355559301,-0.8337805412554644,-1.6883893354441426,-3.2127487548371363,6.147623642544122,0.6197967529296875,0.746894221381261,0.726179695129396,-0.8050410597886923,2.2574004500474842,-0.039430682329651745,1.4917900725884436,-2.137670839409253,82.16569878154164,22.01982939832409,0.7656103774590456,10,-0.5689182281494141,-1.0638294219970703,-1.6188726425170898,-2.9740982055664062,2.3774261474609375,2,0.04446090670939218,5.827614646285105,62.66419982910156,-1.4285714285714808,62.23866653442383,3.157916440586001,61.99814987182617,0.04446090670939218
6708,2006-10-12,63.228492736816406,63.26549530029297,62.66419982910156,62.80295944213867,767618.0,0.009601187622066076,1.4074042962634878,1.1499984536241894,66.05603773886737,56.031893622078364,-1.0808281338245251,-1.336001777160007,-2.2262523816843043,-3.782456503278283,6.275404077088079,0.6382980346679688,0.651801535158306,1.2210922241210938,-0.3705025102486772,2.8126869584908647,0.42529485693621183,2.0168895913059757,-2.681781817762669,97.97981060203726,32.13531204959179,0.7957973671848844,10,-0.9805736541748047,-1.6651248931884766,-2.220168113708496,-3.5753936767578125,1.5078659057617045,3,0.011411845692631761,1.0937493959446138,62.627197265625,5.827614646285105,62.66419982910156,-1.4285714285714808,62.23866653442383,0.011411845692631761
6709,2006-10-13,63.42275619506836,63.45975875854492,62.64569854736328,63.31174850463867,702326.0,0.0030724037509570756,7.800041237113402,0.26086722664969386,61.20691012340087,56.737424536600464,-1.0700202605403604,-1.4762684257423544,-2.3585879817544964,-3.951658125717813,7.061333149747788,0.8140602111816406,0.5664866974851321,1.3330245971679702,-0.37434365317020735,3.0403928475061477,0.4793404719988814,2.186708722337059,-2.820004473033393,97.71429648637886,31.49511437922955,0.853684125169088,10,-0.9759483337402344,-1.803884506225586,-2.2502307891845703,-3.7696571350097656,1.1655845642089844,4,0.010355953769707105,1.4074042962634878,63.228492736816406,1.0937493959446138,62.627197265625,5.827614646285105,62.66419982910156,0.010355953769707105
6710,2006-10-16,64.10730743408203,64.29232025146484,63.45975875854492,63.45975875854492,772807.0,0.010793464051108259,-1.5714252051534305,5.833367697594502,56.96720595749331,57.069790124535444,-1.6252957017648555,-2.105573168056523,-2.9752604348321796,-4.603367511547546,7.849843143186234,0.8695640563964844,0.5876586751955841,1.9139680862426758,-0.016382150784409077,3.8443183232697535,0.9487929677291334,2.879143204756218,-3.3902754305866694,92.45286542136353,28.61819997354759,0.9651751185135401,10,-1.2442188262939453,-2.072154998779297,-2.9162817001342773,-4.4542083740234375,0.2590179443359375,0,0.004473338424570317,7.800041237113402,63.42275619506836,1.4074042962634878,63.228492736816406,1.0937493959446138,62.627197265625,0.004473338424570317
6711,2006-10-17,63.737281799316406,63.82978820800781,63.36725234985352,63.672523498535156,792157.0,-0.0057719727996079495,2.7036776834259313,0.10000530188334679,59.148951851069725,57.39454844857731,-1.0446280780383503,-1.6196893453472114,-2.533695359343156,-4.211033023696174,8.822027438445293,0.7400550842285085,0.6462539972172578,1.417670440673831,-0.5718402209762843,3.4071811023239533,0.42291510984877334,2.4124257714988886,-2.8057325009428737,74.4682195136503,11.8467494267979,0.9947553308250607,10,-0.8741931915283203,-1.7021293640136719,-2.5624446868896484,-4.0841827392578125,2.4236831665039062,1,0.011901237860408198,-1.5714252051534305,64.10730743408203,7.800041237113402,63.42275619506836,1.4074042962634878,63.228492736816406,0.011901237860408198
6712,2006-10-18,63.60777282714844,64.34782409667969,63.33024978637695,64.153564453125,877880.0,-0.002031918659094134,1.1782348810243177,-8.42813383600377,60.78721678908508,58.45574256528922,-0.8476342005243467,-1.4562873185001735,-2.323730097837931,-4.072740023375879,9.916922399969408,1.0175743103027344,0.6580546425962908,1.2192436218261733,-0.8509690065157116,3.289456250168058,0.1841373076552344,2.254349935997112,-2.4745772715894248,56.521934011949746,-5.379604777897477,1.0351063141709411,10,-0.7169322967529297,-1.5448684692382812,-2.4329357147216797,-3.9546737670898438,2.3959274291992188,2,0.010325771320292443,2.7036776834259313,63.737281799316406,-1.5714252051534305,64.10730743408203,7.800041237113402,63.42275619506836,0.010325771320292443
6713,2006-10-19,63.32099914550781,63.62627029418945,62.72895431518555,63.04347610473633,568066.0,-0.004508469152345929,1.0208332438434542,-0.5084780116860969,66.61344073378001,60.31912320884914,-0.40798659583676056,-0.9585588597383534,-1.9501216490775235,-3.7536504476824746,9.679307348718,0.8973159790039062,0.7201147654922124,0.7673450469970717,-1.0135240356268298,2.5482141296209733,-0.12308949431487548,1.657779588309019,-1.9306333066591463,39.67395932783806,-24.586643425485008,0.8904345413119492,10,-0.22664260864257812,-1.2580947875976562,-2.1461620330810547,-3.6679000854492188,0.8233108520507955,3,0.026588719228975766,1.1782348810243177,63.60777282714844,2.7036776834259313,63.737281799316406,-1.5714252051534305,64.10730743408203,0.026588719228975766
6714,2006-10-20,63.63552474975586,63.87604141235352,62.682701110839844,63.44125747680664,923390.0,0.004967161107570117,2.53424920633122,0.7000041236546577,63.58888959931944,61.31977951076371,-0.5205685083850256,-1.0792459075930196,-2.1667011192354977,-4.051280307979233,9.49593635203547,1.193340301513679,0.6911345684907886,0.9236837387084975,-0.6255374030025251,2.47290488041952,0.14907316785298264,1.6982943095640124,-2.0085622502807112,57.22241822488786,-9.032838784668158,0.7746105708555115,10,-0.541168212890625,-1.5726203918457031,-2.4768762588500977,-3.9824256896972656,0.4902839660644531,4,0.01729904636052315,1.0208332438434542,63.32099914550781,1.1782348810243177,63.60777282714844,2.7036776834259313,63.737281799316406,0.01729904636052315
6715,2006-10-23,63.90379333496094,64.06105804443361,63.51526260375977,63.70952987670898,410348.0,0.0042157047696240735,1.1454523643505832,0.9999803636649621,71.76684703740314,63.510670298957024,-0.5898259662245025,-1.2406362409669356,-2.32830817167941,-4.322634608092031,10.473707956175385,0.5457954406738352,0.7910832870951978,1.083719062805173,-0.48174373252949465,2.6491818581398334,0.30098766513783914,1.8664504604725067,-2.0591619077094236,73.3334555168132,1.7828704961030013,0.7827313976673305,10,-0.6706771850585938,-1.8408889770507812,-2.835338592529297,-4.250694274902344,0.65679931640625,0,0.010712156330505263,2.53424920633122,63.63552474975586,1.0208332438434542,63.32099914550781,1.1782348810243177,63.60777282714844,0.010712156330505263
6716,2006-10-24,63.8945426940918,64.40332794189453,63.376502990722656,63.90379333496094,890852.0,-0.0001447588693311852,1.036704814149248,-0.047619047619045875,65.41020644959545,63.50507847555715,-0.43325951826200537,-1.2372635021493323,-2.2141812401522856,-4.317736451811442,10.885436619553355,1.026824951171875,0.9307238286196693,1.0379281997680678,-0.59401439983111,2.6698707993672386,0.22195689996848245,1.8538994995676532,-1.8496558532860305,70.43023864210778,1.06886327878739,0.8159712997995858,10,-0.3700294494628906,-1.8038864135742188,-2.897780418395996,-4.241443634033203,0.06475448608398438,1,0.007383771202259526,1.1454523643505832,63.90379333496094,2.53424920633122,63.63552474975586,1.0208332438434542,63.32099914550781,0.007383771202259526
6717,2006-10-25,63.49676132202149,64.56983947753906,63.03422927856445,64.47733306884766,1160237.0,-0.006225592285318715,1.6349185569675766,106.00041237113325,67.66054481862406,63.68335703997455,0.11269192546756557,-0.8057504823809012,-1.7658742846532576,-3.905985818871457,11.169441216404955,1.5356101989746094,0.9896483873482609,0.5925058364868221,-1.0565452052831787,2.24155687825683,-0.23201968439818188,1.417031357371826,-1.2160303711068465,43.13728264692721,-27.38709640924325,0.8245255208850025,10,0.1110076904296804,-1.3228492736816477,-2.453744888305671,-3.8436622619628977,0.6105461120605398,2,0.04195810287531687,1.036704814149248,63.8945426940918,1.1454523643505832,63.90379333496094,2.53424920633122,63.63552474975586,0.04195810287531687
6718,2006-10-26,63.59851837158203,63.95929718017578,63.12673568725586,63.49676132202149,887501.0,0.0016025549562201924,1.0224624351911484,-0.10377318119749906,69.70385531960468,64.62746206177498,0.07704493747294805,-0.8436623128455096,-1.8429146573191062,-3.976792316239184,11.884581346194228,0.8325614929199219,1.0652150424227784,0.6262702941894531,-1.0193642376856644,2.2719048260645707,-0.19654697174810565,1.449087560127012,-1.0430943974724585,48.52941771005575,-24.015678435606617,0.8228172659375582,10,0.027751922607421875,-1.4246063232421875,-2.351986885070801,-3.9454193115234375,1.5263671875,3,0.037818206246772235,1.6349185569675766,63.49676132202149,1.036704814149248,63.8945426940918,1.1454523643505832,63.90379333496094,0.037818206246772235
6719,2006-10-27,63.5245132446289,64.05180358886719,62.95096969604492,63.59851837158203,774753.0,-0.0011636297330190892,1.2452811104367987,-0.7272727272728479,66.50831446983189,65.6875852298126,0.1866282037422664,-0.6346228903745299,-1.735894650716567,-3.852750808748162,13.031064853098323,1.1008338928222656,1.013809213973552,0.44588222503661257,-1.038089811848998,1.9298542619222232,-0.2961037934061892,1.1878682434794143,-0.7273594101077876,35.42864010066477,-37.660668653891896,0.7419860184428043,10,0.10175704956055398,-1.2210922241210866,-2.2872323989868093,-3.8714141845703054,2.109161376953132,4,0.009756812311853658,1.0224624351911484,63.59851837158203,1.6349185569675766,63.49676132202149,1.036704814149248,63.8945426940918,0.009756812311853658
6720,2006-10-30,64.57909393310547,64.72710418701172,63.0897331237793,63.27474594116211,885123.0,0.016601161262195685,1.0462425541145146,-17.625103092781814,71.16564572384621,67.02277343789888,-0.8873009026095104,-1.5823600305564867,-2.7394556801888683,-4.840758415280753,14.268920247508692,1.6373710632324219,0.9367687561972673,1.3811288833618178,-0.18438880308909233,2.946646569812728,0.5983700401363592,2.1638877265872765,-1.6281242370605469,91.66672036047878,19.21963462252397,0.7827588432254553,10,-0.8741912841796875,-2.0397796630859375,-3.341813087463379,-4.925994873046875,0.8048095703125,0,-0.0070190705641471896,1.2452811104367987,63.5245132446289,1.0224624351911484,63.59851837158203,1.6349185569675766,63.49676132202149,-0.0070190705641471896
6721,2006-10-31,64.4495849609375,64.82886505126953,64.17206573486328,64.28307342529297,1108457.0,-0.0020054318554255657,-2.3809720176730487,0.12765882776148124,69.73948872886301,68.01747032009642,-0.7220581292280315,-1.3025170607754006,-2.5489421666981684,-4.642537991069432,15.602403333386466,0.65679931640625,0.9109009010738092,1.1137845993041964,-0.3774397520480335,2.6050089506564333,0.36817242362808145,1.8593967749803113,-1.4986152648925781,79.80291663873535,8.23052556863442,0.7456121756761183,10,-0.6938018798828125,-1.4199810028076172,-3.21230411529541,-4.796485900878906,0.9158172607421875,1,0.0017223957376446553,1.0462425541145146,64.57909393310547,1.2452811104367987,63.5245132446289,1.0224624351911484,63.59851837158203,0.0017223957376446553
6722,2006-11-01,64.59759521484375,65.58741760253906,64.49583435058594,64.63459777832031,853666.0,0.0022965276501929477,-8.076698597982617,-0.2222222222222222,66.44444566627813,67.99869309037399,-0.7989104522334785,-1.3638072115008555,-2.638338314436105,-4.712302344023577,16.753043410668262,1.1378326416015625,0.8837982896984187,1.1623498916626005,-0.3887768486691954,2.7134766319943964,0.38678652149670256,1.9379132618284984,-1.5078620910644531,62.45621295011495,-5.537224101082991,0.7755633701658978,11,-0.4625358581542969,-1.1887149810791016,-3.0342273712158203,-4.745605468750007,1.4338531494140625,2,-0.009881142363660222,-2.3809720176730487,64.4495849609375,1.0462425541145146,64.57909393310547,1.2452811104367987,63.5245132446289,-0.009881142363660222
6723,2006-11-02,64.50508880615234,65.18963623046875,64.16281127929689,64.19981384277344,851288.0,-0.0014320410594812483,-4.414599802868795,-8.250103092783505,63.32575914843492,67.96945637360905,-0.5819786358725665,-1.1380335610371048,-2.487084236232377,-4.512786076866433,17.717191067367636,1.0268249511718608,0.8667344841044837,0.9481967926025376,-0.53284578340471,2.4292393686097853,0.20767550459891027,1.688718080606158,-0.9657724761962925,58.94746132776949,-5.068107569264299,0.7405212880036222,11,-0.23589515686035156,-1.0962085723876953,-2.941720962524414,-4.653099060058601,1.3598480224609375,3,-0.006166666528678144,-8.076698597982617,64.59759521484375,-2.3809720176730487,64.4495849609375,1.0462425541145146,64.57909393310547,-0.006166666528678144
6724,2006-11-03,64.18131256103516,64.84736633300781,64.04255676269531,64.69934844970703,645681.0,-0.005019390735050089,-1.0232848073345224,-1.6969484917401845,50.99999381447125,65.66202823772772,-0.19292921269342145,-0.6770256170350777,-2.091603742815586,-4.105395525810977,19.143611716129097,0.8048095703125,0.8421359890747411,0.5152624130248995,-0.7938938255786212,1.8244186516284202,-0.13931570627686085,1.1698405323266599,-0.2733380020141638,43.70365618790598,-16.024315385019165,0.6545781193017594,11,0.08788108825683594,-0.7724323272705078,-2.6179447174072266,-4.329322814941413,1.6373748779296875,4,0.014701678111515015,-4.414599802868795,64.50508880615234,-8.076698597982617,64.59759521484375,-2.3809720176730487,64.4495849609375,0.014701678111515015
6725,2006-11-06,65.10638427734375,65.28214263916016,64.38482666015625,64.662353515625,817885.0,0.014413412244083768,1.2558451771294858,-0.8571428571428571,66.08693079744833,65.73721983193361,-1.0387047537521994,-1.4506131735774659,-2.922603758775807,-4.965587377653478,20.58589408532417,1.100830078125,0.8309955813196481,1.2969482421874972,0.018221413021308308,2.575675071353679,0.6575848276044098,1.9363116567705916,-1.0638275146484375,68.86235233692861,10.544568831165535,0.6393634145830923,11,-0.8371906280517578,-1.6975040435791016,-3.5430164337158203,-5.254394531250007,1.3043441772460938,0,0.008098903818588576,-1.0232848073345224,64.18131256103516,-4.414599802868795,64.50508880615234,-8.076698597982617,64.59759521484375,0.008098903818588576
6726,2006-11-07,64.98612213134766,65.20813751220703,64.73635864257811,64.89361572265625,828695.0,-0.0018471636434883587,-1.3182065268326508,0.20833333333333334,66.23085050184892,65.57836490784749,-0.8351426942725197,-1.2094905496348929,-2.7238318946210214,-4.78019059978805,21.78572149140998,0.47177886962892046,0.828948007901829,1.0605899810791044,-0.20185409665420195,2.3230340588124108,0.4293679422124512,1.6918120199457576,-0.9435653686523438,61.07769349294772,2.4281219337391846,0.6312220388666546,11,-0.7169284820556641,-1.475484848022461,-3.4227542877197266,-5.134132385253913,1.7391281127929545,1,0.006121020289013845,1.2558451771294858,65.10638427734375,-1.0232848073345224,64.18131256103516,-4.414599802868795,64.50508880615234,0.006121020289013845
6727,2006-11-08,65.41165924072266,65.67067718505861,64.98612213134766,64.99537658691406,703082.0,0.006548122820975832,-2.1488883819685154,4.500041237113402,73.8396290432029,66.0378953215806,-1.073361645397057,-1.4922345696818127,-3.086960758824901,-5.123720526951459,23.17661341887124,0.6845550537109517,0.7732924183923302,1.3469039916992216,0.07323355457414493,2.620574428824291,0.7100687731366833,1.98373921026176,-1.0910275268554699,84.09098364112559,22.089319657089504,0.6368352185625356,11,-1.1008358001708984,-1.8593921661376882,-3.8482913970947266,-5.559669494628913,1.609619140625,2,-0.000707167798216779,-1.3182065268326508,64.98612213134766,1.2558451771294858,65.10638427734375,-1.0232848073345224,64.18131256103516,-0.000707167798216779
6728,2006-11-09,63.95004653930664,65.35615539550781,63.82978820800781,65.21739196777344,1642580.0,-0.022344834520052537,-1.0245448128780577,-3.0444348734490405,52.84278584047851,64.51950325165247,0.49546238173525126,0.02762305217446226,-1.5723745066661792,-3.600913284497615,23.653295250524675,1.5818710327148438,0.7417522113360633,-0.1507863998413086,-1.3641691372804843,1.062596337597867,-0.7574777685609035,0.45590496887827925,1.7206306457519673,6.532622705552213,-53.757241822112874,0.6066913687195893,11,0.4301586151123047,-0.3977794647216726,-2.3219242095947266,-4.042552947998047,2.77520370483397,3,0.032547307431150196,-2.1488883819685154,65.41165924072266,-1.3182065268326508,64.98612213134766,1.2558451771294858,65.10638427734375,0.032547307431150196
6729,2006-11-10,64.07955932617189,64.30157470703125,63.737281799316406,64.18131256103516,1019924.0,0.002025218023659292,2.297282838864989,0.0802884774566675,51.629522955351284,62.34882294404192,0.5061944947623971,-0.05287149308105654,-1.6481059216113607,-3.679969143030341,23.9579366665164,0.5642929077148438,0.7371362011291183,-0.054113769531241473,-1.2250341361699526,1.1168065971074768,-0.639573952850597,0.5313464137881141,1.5911178588867188,17.703441798796252,-39.24545176128551,0.5854601833193579,11,0.6244201660156108,-0.5272922515869212,-2.37280654907228,-4.1720657348632955,2.6919479370117188,4,0.027861887959522713,-1.0245448128780577,63.95004653930664,-2.1488883819685154,65.41165924072266,-1.3182065268326508,64.98612213134766,0.027861887959522713
6730,2006-11-13,64.39408111572266,64.50508880615234,63.93154525756836,64.07955932617189,505584.0,0.0049083013812534215,1.1379452541770352,-3.091024968134055,54.38311221016285,60.642558886408565,0.18178540046507408,-0.36344116476534793,-1.9377819807812102,-3.9374092813766737,23.708380819249175,0.5735435485839844,0.7265316327872569,0.24606933593750568,-0.9305014287357523,1.4226401006107636,-0.3422160463991304,0.8343547182741347,1.1992602539062602,33.971288089844826,-20.393568967406495,0.5882853823366302,11,0.30989837646484375,-0.6382980346679616,-2.467623710632324,-3.9639244079589844,2.3496780395507812,0,0.022123249506146747,2.297282838864989,64.07955932617189,-1.0245448128780577,63.95004653930664,-2.1488883819685154,65.41165924072266,0.022123249506146747
6731,2006-11-14,64.49583435058594,64.74560546875,63.59851837158203,64.56983947753906,555958.0,0.0015801644048685226,4.391243545611015,-0.23529411764706945,59.246538827900565,59.84279145992217,0.0975399285152605,-0.42736286891414466,-2.0129948386464775,-3.986670279634424,23.409167282116456,1.1470870971679688,0.7497774575942486,0.30989494323731037,-0.8598126635556298,1.4796025500302505,-0.2749588601591597,0.8947487466337805,1.0232646362304791,43.30343664626888,-11.966029677158872,0.5848538033964713,11,0.138763427734375,-0.7400512695312429,-2.636444091796875,-4.065677642822266,1.4431076049804545,1,0.02969019818543539,1.1379452541770352,64.39408111572266,2.297282838864989,64.07955932617189,-1.0245448128780577,63.95004653930664,0.02969019818543539
6732,2006-11-15,64.26457214355469,64.64384460449219,64.24607086181639,64.5328369140625,702110.0,-0.003585692151436559,-1.6060681795459866,3.6249484536082472,56.02009433441825,59.03105092503142,0.30910015169700955,-0.15217401252131424,-1.7418246992264486,-3.7041708219716156,22.71642526284693,0.39777374267579546,0.6509979369028684,0.04579277038574503,-1.0920133088498005,1.1835988496212906,-0.5231102692320206,0.6146958100035178,1.1392920063476595,37.894841933005466,-17.474248578087597,0.5689030396177724,11,0.370025634765625,-0.3700294494628835,-2.4537487030029297,-3.6817779541015625,0.8880615234375,2,0.03828980756441114,4.391243545611015,64.49583435058594,1.1379452541770352,64.39408111572266,2.297282838864989,64.07955932617189,0.03828980756441114
6733,2006-11-16,65.00462341308594,65.17113494873047,64.4495849609375,64.74560546875,667409.0,0.011515695893502764,1.4375,-0.9655309709345316,61.94028656540048,60.24663900846801,-0.39408233494648925,-0.8006762339379065,-2.393776728929865,-4.369993304234143,22.879342964467295,0.9065628051757812,0.5826658617925631,0.7016628265380831,-0.4051747439554134,1.8085003970315796,0.14824404129133484,1.2550816117848314,0.29091999011718883,89.41181607366369,30.218317784963155,0.5534187852467483,11,-0.370025634765625,-0.846435546875,-3.1937999725341797,-4.195188522338874,0.6845550537109517,3,0.031023254383714338,-1.6060681795459866,64.26457214355469,4.391243545611015,64.49583435058594,1.1379452541770352,64.39408111572266,0.031023254383714338
6734,2006-11-17,64.73635864257811,64.75485992431639,64.153564453125,64.74560546875,873556.0,-0.0041268567745262885,42.327652556392984,-0.035699558173839845,51.45301952867257,58.62064886749292,-0.04336468314608055,-0.4697979524965916,-2.0631678434622813,-4.0246134487386485,22.722545645753577,0.8510589599609375,0.5233637335848158,0.37835636138915163,-0.697791368752533,1.4545040915308434,-0.1597175036816907,0.916430226459994,0.45736325872775296,72.35331787353276,16.5541626644483,0.5380738650708449,11,-0.10176086425779829,-0.5781707763671733,-2.830715179443345,-3.9269237518310476,1.8038787841797017,4,0.030722945239221033,1.4375,65.00462341308594,-1.6060681795459866,64.26457214355469,4.391243545611015,64.49583435058594,0.030722945239221033
6735,2006-11-20,64.58834075927734,64.9583740234375,64.45883178710939,64.56983947753906,529366.0,-0.0022864721835530455,-3.153909595559453,-2.000825082505176,51.277639931323435,56.95918102632342,0.026195602994178557,-0.2823417829438881,-1.8126820648439406,-3.8184648453593297,22.48615269664993,0.4995422363281108,0.48367721055426216,0.19611110687256428,-0.8626136463859524,1.254835860131088,-0.33325126975670116,0.7254734835018226,0.582794189453125,62.94111368774439,9.757818911682229,0.5293623766292606,11,0.04625701904296875,-0.411651611328125,-2.5555009841918945,-3.395000457763672,1.3783569335937642,0,0.03380124769024473,42.327652556392984,64.73635864257811,1.4375,65.00462341308594,-1.6060681795459866,64.26457214355469,0.03380124769024473
6736,2006-11-21,64.36632537841797,64.70860290527344,64.153564453125,64.59759521484375,699407.0,-0.003437390994248224,1.4489589820409674,-12.500206185567011,47.89913811505291,54.07690425652898,0.16879795563154687,-0.02442149239990954,-1.5178919069019656,-3.5493591044861077,21.834573218424918,0.5550384521484375,0.5269516986011524,-0.049493408203119316,-1.0822328177242326,0.983246001317994,-0.5658631129636689,0.46687629655743734,0.7104525756835898,20.908716026241798,-29.81684125005149,0.5163697047605549,11,0.11101150512695312,-0.18963623046875,-1.9172048568725586,-2.7520809173583984,0.647552490234375,1,0.036935987302028295,-3.153909595559453,64.58834075927734,42.327652556392984,64.73635864257811,1.4375,65.00462341308594,0.036935987302028295
6737,2006-11-22,66.16096496582031,66.54023742675781,65.08788299560547,65.17113494873047,1580422.0,0.027881653595283273,-1.5119983109334072,-4.2799788869461945,61.48908891486262,55.03760459812721,-1.6856377225659003,-1.6961966264746877,-3.207262738552963,-5.296481731954124,22.128913946352448,2.1739120483398438,0.46513159669251536,1.611935997009283,0.405629299632011,2.818242694386548,1.008782648320647,2.215089345697919,-2.5624465942382812,84.1087377647638,33.001209334604475,0.6031533486886326,11,-1.0915870666503906,-1.5494956970214844,-3.7118444442749023,-4.546720504760742,0.36077117919921875,2,-0.0033558006653715555,1.4489589820409674,64.36632537841797,-3.153909595559453,64.58834075927734,42.327652556392984,64.73635864257811,-0.0033558006653715555
6738,2006-11-24,66.00370025634766,66.18871307373047,65.68917846679689,66.00370025634766,372945.0,-0.0023770014472114243,1.6999999999999231,0.0,62.94348550317052,56.2947115478849,-1.3482052028996776,-1.4224316181036158,-2.954824162333921,-5.080315578005894,22.43916121296255,0.49953460693357954,0.4062482962598466,1.3344121932983342,0.05005788548029955,2.6187665011163617,0.6922350393893169,1.9765893472073515,-2.346347503662109,77.51945170797823,24.42302143021744,0.6421771539090153,11,-0.9343223571777344,-1.3922309875488281,-3.526827812194824,-4.361703872680664,-0.943572998046875,4,-0.012894225415394311,-1.5119983109334072,66.16096496582031,1.4489589820409674,64.36632537841797,-3.153909595559453,64.58834075927734,-0.012894225415394311
6739,2006-11-27,64.14430999755861,65.66142272949219,64.07955932617189,65.49491119384766,1168453.0,-0.02817100028585484,-1.137505154639197,-100.0,43.967509964771764,55.13742240950811,0.5826027552114112,0.5120248348497825,-1.0416743225000644,-3.175487699177417,22.354301914917507,1.924140930175767,0.2188836211913383,-0.5559679031371871,-1.7508097668568325,0.6388739605824512,-1.1533888349970027,0.04145302872262846,-0.42929955139161535,2.6314157618300693,-46.468455491729316,0.5974209318598207,11,0.9250679016113139,0.46715927124022016,-1.5656795501709126,-2.5023136138916158,0.00925445556639204,0,0.024084263581556575,1.6999999999999231,66.00370025634766,-1.5119983109334072,66.16096496582031,1.4489589820409674,64.36632537841797,0.024084263581556575
6740,2006-11-28,64.12580871582031,64.62534332275389,63.83903884887695,64.10730743408203,1021761.0,-0.0002884321577236726,-1.8333333333332822,-0.013698552754962692,44.535850380483865,53.50290147090627,0.6247464265689047,0.5215669503357674,-0.9768702401765665,-3.094947268499034,21.608961800397786,0.7863044738769389,0.2456577141376215,-0.5518049240112362,-1.7732259723782136,0.6696161243557341,-1.1625154481947249,0.05890560017225255,-0.3542937300415048,10.616393377799557,-35.441238938324844,0.6107105241834858,11,1.0638294219970703,0.6197948455810547,-1.5471782684326172,-2.4838123321533203,-0.05550384521484375,1,0.037651434879165,-1.137505154639197,64.14430999755861,1.6999999999999231,66.00370025634766,-1.5119983109334072,66.16096496582031,0.037651434879165
6741,2006-11-29,64.56059265136719,64.57909393310547,63.95004653930664,64.17206573486328,647843.0,0.006780170796342855,1.9565396683101748,21.0,44.60092192485208,52.23410453651002,0.22363175026005422,0.10068817637085203,-1.3328026540883897,-3.469556051138021,20.741018911915415,0.6290473937988281,0.2867426552771235,-0.12257137298584553,-1.3406337031339035,1.0954909571622196,-0.7316025380598745,0.48645979208818346,-0.7337032167688022,26.71235681814651,-13.933914894355453,0.6090311650740311,11,0.6290454864501953,0.1850109100341797,-1.9125823974609375,-2.9185962677001953,-0.6290473937988281,2,0.021779617933450623,-1.8333333333332822,64.12580871582031,-1.137505154639197,64.14430999755861,1.6999999999999231,66.00370025634766,0.021779617933450623
6742,2006-11-30,63.95929718017578,64.662353515625,63.74653244018555,64.43108367919922,762754.0,-0.009313660957830039,-1.0412454405550406,-1.214295532646048,50.06587579492388,50.91472556201262,0.8683906027629007,0.6869314266239996,-0.6908214999373783,-2.8348995727350825,19.176192811230607,0.9158210754394531,0.27240449621824325,-0.6919519424438505,-1.952173327212364,0.5682694423246559,-1.3220626348281002,-0.06184125005960084,2.5809402465820312,8.712080387002247,-34.75191571560319,0.6301106923842533,11,1.1840877532958984,0.7863063812255859,-1.151712417602539,-2.289548873901367,0.49028778076171875,3,0.01648830951825131,1.9565396683101748,64.56059265136719,-1.8333333333332822,64.12580871582031,-1.137505154639197,64.14430999755861,0.01648830951825131
6743,2006-12-01,64.10730743408203,64.33857727050781,63.60777282714844,64.19981384277344,775942.0,0.0023141319625401557,2.9499391765118244,0.19607684595232705,50.19708101183777,50.775176837919865,0.6478374708488701,0.5350233355437553,-0.7243120373431822,-2.9337264690848457,17.93673691685141,0.730804443359375,0.22206707926270042,-0.524052619934082,-1.806348950732712,0.7582437108645479,-1.165200785333397,0.11709554546523293,2.377055892944341,24.32423395845098,-21.473048385628918,0.6411481653993141,12,0.9666976928710938,0.6382961273193359,-1.2164669036865234,-2.2617950439453125,1.4893646240234375,4,0.03766230103206447,-1.0412454405550406,63.95929718017578,1.9565396683101748,64.56059265136719,-1.8333333333332822,64.12580871582031,0.03766230103206447
6744,2006-12-04,65.12488555908203,65.27289581298828,64.38482666015625,64.47733306884766,1366168.0,0.015873044208670306,-1.1333321115041328,-7.000082474226804,54.7192344226047,51.15757622584001,-0.34512597611383455,-0.43030196971449186,-1.6277979237219213,-3.873548674613261,17.10516001046164,1.16558837890625,0.23561389362606633,0.44634685516356853,-0.835662801420753,1.72835651174789,-0.19465797312859934,1.0873516834557364,1.2444141479492288,91.11115183893773,42.007885996564085,0.6410048282921612,12,-0.05088043212890625,-0.37928199768066406,-2.224794387817383,-2.9509735107421875,0.878814697265625,0,-0.0009943710491820967,2.9499391765118244,64.10730743408203,-1.0412454405550406,63.95929718017578,1.9565396683101748,64.56059265136719,-0.0009943710491820967
6745,2006-12-05,65.63367462158203,65.74468231201172,64.94911956787111,65.03237915039061,1126943.0,0.007812513728541193,-1.072278142668389,0.9285663791884852,56.98073147921915,52.166642155191816,-0.7711336943400084,-0.946067688597438,-2.055086698386418,-4.293891580851323,16.021371900183556,0.7955627441406108,0.1566923717619204,0.9287714004516658,-0.41068549177533953,2.2682282926786783,0.25904295433815605,1.5984998465651756,0.6251640102539113,94.80522262566541,43.11072259030338,0.6697284461135051,12,-0.5596694946289062,-0.8186893463134766,-2.6688289642333984,-3.4597625732421875,0.10175323486328125,1,-0.02255107880201379,-1.1333321115041328,65.12488555908203,2.9499391765118244,64.10730743408203,-1.0412454405550406,63.95929718017578,-0.02255107880201379
6746,2006-12-06,65.38390350341797,65.846435546875,65.21739196777344,65.63367462158203,661032.0,-0.0038055330530272213,-1.1587160286956066,-0.41538832426121614,56.85161748291917,51.651367551642544,-0.40436251989258665,-0.7009034953053117,-1.7709637644424703,-3.9497296497601297,14.908549458439458,0.6290435791015625,0.1736750329091734,0.6591112136840849,-0.7094249574836198,2.0276473848517895,-0.025156871899767452,1.3433792992679372,0.7688924962304782,79.33891338872493,24.82899465765908,0.6842680855838521,12,-0.4856605529785156,-0.3145256042480469,-2.2617950439453125,-3.131359100341797,0.37928009033203125,2,-0.020090550769025772,-1.072278142668389,65.63367462158203,-1.1333321115041328,65.12488555908203,2.9499391765118244,64.10730743408203,-0.020090550769025772
6747,2006-12-07,65.36540222167969,65.99445343017578,65.36540222167969,65.846435546875,666437.0,-0.00028296386032244936,-1.6154163362410785,1.925896511698943,52.422367248250644,50.482354412206995,-0.5705823891587016,-0.7231201019904177,-1.6976364345900663,-3.841747473862526,13.417800242919958,0.6290512084960938,0.2059654579651209,0.6429227828979549,-0.7208738786689253,2.006719444464842,-0.038975547885485184,1.324821113681395,0.6855928510687619,73.64325969305719,22.575444550129923,0.6818983307834424,12,-0.5642890930175781,-0.2960243225097656,-1.9727087020874023,-3.0619773864746094,0.00925445556642046,3,-0.02193602296285968,-1.1587160286956066,65.38390350341797,-1.072278142668389,65.63367462158203,-1.1333321115041328,65.12488555908203,-0.02193602296285968
6748,2006-12-08,66.03144836425781,66.07770538330078,65.25439453125,65.37465667724611,1161967.0,0.010189582255140106,1.1975298585726941,-1.36537668517047,58.254652755084685,52.069814722241766,-1.377094758080247,-1.291451013233285,-2.290145190158441,-4.436721288853832,13.35667489966664,0.8233108520507812,0.30129112855875917,1.2048988342285156,-0.2266889278701001,2.6364865963271384,0.48910495317920777,1.9206927152778235,-2.423675537109375,97.26755269526656,46.87252371208551,0.7157938810493107,12,-1.1887092590332031,-0.9620704650878906,-2.2594785690307617,-3.3487472534179688,-0.11100769042970171,4,-0.023956212418574818,-1.6154163362410785,65.36540222167969,-1.1587160286956066,65.38390350341797,-1.072278142668389,65.63367462158203,-0.023956212418574818
6749,2006-12-11,65.86493682861328,65.94819641113281,65.43016052246094,65.88343811035156,706542.0,-0.0025217004892271744,5.9996391938559865,-0.02816917769233511,58.11764043810012,53.57890250642135,-1.0514122249066844,-1.037519552455251,-2.023376691328693,-4.173535407208917,13.403788734232524,0.601287841796875,0.1403277030391763,0.9491184234619112,-0.5087626559923422,2.4069995029161646,0.22017788373479164,1.6780589631890308,-2.207765350341795,81.1473304219675,31.00339378531639,0.7289405397271266,12,-1.0221977233886719,-0.7955589294433594,-2.025899887084961,-3.1822357177734375,-0.32376861572267046,0,-0.004072952672920072,1.1975298585726941,66.03144836425781,-1.6154163362410785,65.36540222167969,-1.1587160286956066,65.38390350341797,-0.004072952672920072
6750,2006-12-12,65.81868743896484,66.14246368408203,65.18038940429689,66.14246368408203,985656.0,-0.0007021852881873292,4.942834252320945,17.50020618556701,59.446463555757575,55.228407132077514,-0.8267122322134668,-0.9265759889165679,-1.9009878450433604,-4.025320194425817,13.150576924371615,0.962074279785142,-0.03288791568215288,0.8316387176513729,-0.657777941943479,2.321055377246232,0.0869303878539398,1.576347047448806,-2.1131052825927696,66.34602421868135,11.987500262086613,0.7447083297974293,12,-0.9435691833496094,-0.7493095397949219,-1.9796504974365234,-3.135986328125,0.1110076904296875,1,0.002810946625977362,5.9996391938559865,65.86493682861328,1.1975298585726941,66.03144836425781,-1.6154163362410785,65.36540222167969,0.002810946625977362
6751,2006-12-13,66.41072845458984,66.48473358154297,66.03144836425781,66.32747650146484,1189316.0,0.008995029203127336,2.9200976510952756,-0.257128045619492,51.92578064795457,55.4350632268587,-1.2613574460383603,-1.4417200858931096,-2.392336047801976,-4.514167120914749,13.420096052808764,0.666046142578125,0.12086477440350052,1.327935028076169,-0.2707124849224698,2.9265825410748008,0.5286112715768496,2.1272587845754884,-2.6076710371093696,94.32625772828032,41.92445589045923,0.799323756499316,12,-1.3644752502441406,-1.3413505554199219,-2.5716915130615234,-3.72802734375,1.9981536865234375,2,-0.010168546767353792,4.942834252320945,65.81868743896484,5.9996391938559865,65.86493682861328,1.1975298585726941,66.03144836425781,-0.010168546767353792
6752,2006-12-14,66.72525024414061,66.82701110839844,66.15171051025389,66.18871307373047,801562.0,0.00473600872735247,-1.212133708216126,6.44473973607021,55.43172991767538,56.01669088306288,-1.2765061775426574,-1.6468782602676981,-2.6299582307317735,-4.72527696014609,13.817628169197802,0.6753005981445455,0.29341665505850756,1.5194229125976477,-0.1890625589316528,3.2279083841269482,0.6651801768329904,2.373665648362305,-2.7612922568163896,93.82002168413352,42.75324226658984,0.854242735764652,12,-1.119331359863267,-1.5124855041503764,-2.835334777832017,-4.042549133300767,1.1840896606445455,3,-0.014418329595925261,2.9200976510952756,66.41072845458984,4.942834252320945,65.81868743896484,5.9996391938559865,65.86493682861328,-0.014418329595925261
6753,2006-12-15,67.02127838134766,67.02127838134766,66.42922973632811,66.74375915527344,1182722.0,0.0044365234468797254,3.2667216494846385,0.5172413793103585,78.32426472134652,58.63947202736754,-1.2468368260701226,-1.8804909301705948,-2.8267644192522567,-4.935357792252127,13.778162390255297,0.5920486450195455,0.4564054063108358,1.7146183013915959,-0.17256378141479445,3.601800384197986,0.7710272599884007,2.658209342794791,-2.8282761443374937,100.0,41.03818159050658,0.9435910414031956,12,-1.0360794067382812,-1.7113800048828125,-3.089733123779297,-4.296947479248033,0.786308288574233,4,-0.02456864064472708,-1.212133708216126,66.72525024414061,2.9200976510952756,66.41072845458984,4.942834252320945,65.81868743896484,-0.02456864064472708
6754,2006-12-18,66.72525024414061,66.92877197265625,66.55873870849611,66.92877197265625,667085.0,-0.004416927643824731,2.6363022941968914,-0.7333608247423192,74.26592710977386,60.560049319651384,-0.7821780250328345,-1.504981362810156,-2.430522693092712,-4.544187091813697,14.127112162248142,0.4625396728515483,0.6219615747542946,1.3191455841064368,-0.6493583548609934,3.287649523073867,0.3348936146227146,2.303397553590159,-2.249420392696706,83.91928351478842,18.063746514772674,0.9842519694837153,12,-0.6244163513183452,-1.415351867675767,-2.7590141296386577,-4.000919342040987,1.5448684692382812,0,-0.01206154442835039,3.2667216494846385,67.02127838134766,-1.212133708216126,66.72525024414061,2.9200976510952756,66.41072845458984,-0.01206154442835039
6755,2006-12-19,66.77150726318361,66.94727325439453,66.32747650146484,66.72525024414061,727729.0,0.0006932460931019513,2.1162085962523256,-0.22728295096728526,72.25322023538007,62.27133851436926,-0.7264543998872597,-1.4538337388610074,-2.3817161826578257,-4.512234663142465,14.167120004578814,0.6197967529296875,0.7969106373581809,1.25624427795411,-0.7627999212094778,3.275288477117691,0.24672217837232324,2.265766377535897,-2.041132558749325,74.76626149423215,3.7958177388997996,1.009522099581791,12,-0.6706733703613423,-1.4616088867187642,-2.6433839797973775,-4.047176361083984,1.1470870971679545,1,-0.018426108690995258,2.6363022941968914,66.72525024414061,3.2667216494846385,67.02127838134766,-1.212133708216126,66.72525024414061,-0.018426108690995258
6756,2006-12-20,66.74375915527344,67.02127838134766,66.54949188232422,66.77150726318361,573471.0,-0.00041556809255183236,-1.2666642230082656,-0.5998680521193515,81.68423501712809,65.52265715535565,-0.5425837059752894,-1.3057904867621062,-2.2709852854422934,-4.408598590822535,14.643895551891129,0.4717864990234375,0.8671321262628879,1.1096244812011662,-0.9045410463423593,3.1237900087446846,0.10254171742940343,2.116707244972929,-1.7842940831478131,68.08538639713676,-10.315823825605463,1.0070827637717596,12,-0.6429252624511719,-1.4338607788085938,-2.5138778686523438,-4.019428253173814,2.3219223022460938,2,-0.01219685609833665,2.1162085962523256,66.77150726318361,2.6363022941968914,66.72525024414061,3.2667216494846385,67.02127838134766,-0.01219685609833665
6757,2006-12-21,65.93894195556639,66.864013671875,65.83718872070311,66.74375915527344,1146401.0,-0.012058313914184993,-1.0366971088731047,29.004399230120384,68.13180671570736,66.62011870653595,0.3935296876634169,-0.5464777386005437,-1.3896335315325246,-3.5238267655859232,13.20365780278158,1.0268249511718892,0.8611762678208521,0.3159084320068217,-1.6884547444728497,2.320271608486493,-0.686273156233014,1.3180900202466574,-0.7732955525185616,8.593372465383496,-73.48195300999522,1.0021815882398366,12,0.16189193725587359,-0.6244163513183452,-1.743751525878892,-3.2146110534667685,3.1729888916015767,3,0.03745798935037947,-1.2666642230082656,66.74375915527344,2.1162085962523256,66.77150726318361,2.6363022941968914,66.72525024414061,0.03745798935037947
6758,2006-12-22,65.15263366699219,66.04995727539061,65.15263366699219,65.93894195556639,798967.0,-0.011924793835849878,-1.282370976975212,0.9770023414763276,50.28786624390352,65.75014379606965,1.1645313809826234,0.1821400270788729,-0.55373419901224,-2.679787897307463,11.585541515427927,0.8973236083984233,0.8588140288454298,-0.4278465270996037,-2.434317318627677,1.5786242644284627,-1.4310819228636404,0.5753888686644331,1.8686447143554688,0.0,-77.58912214097992,1.0032353957640339,12,0.9343223571777344,0.16189193725585938,-0.8880634307861328,-2.428302764892564,4.199813842773423,4,0.042311508877492576,-1.0366971088731047,65.93894195556639,-1.2666642230082656,66.74375915527344,2.1162085962523256,66.77150726318361,0.042311508877492576
6759,2006-12-26,65.68917846679689,65.77243041992189,65.05088043212889,65.15263366699219,469911.0,0.008235197406555983,1.0526315789473664,-0.6823593336115108,50.572514578464144,64.76414946525928,0.6709957702414187,-0.2453100438524558,-1.0396934475606514,-3.157407051419682,11.757906061391138,0.7215499877929972,0.9226955998469606,0.03145484924317543,-1.8577412191904727,1.9206509176768165,-0.9131431849736487,0.9760528834599995,1.2947270202636645,32.39437165071521,-41.24004044580857,0.9445980342168219,12,0.34690093994139204,-0.37465286254884234,-1.2927856445312642,-2.9648475646972656,3.672523498535142,1,0.03224896782954545,-1.282370976975212,65.15263366699219,-1.0366971088731047,65.93894195556639,-1.2666642230082656,66.74375915527344,0.03224896782954545
6760,2006-12-27,66.54023742675781,66.54023742675781,65.79093170166016,65.81868743896484,632601.0,0.012955847216008287,1.076933650541898,1.3448084634416502,60.6111735770484,65.72919312404748,-0.07481528808163773,-0.9551844302025927,-1.8513030211408932,-3.945618044504741,12.212260976271173,0.8510589599609233,0.903745156495134,0.7617923736572294,-1.020792239287104,2.544376986601563,-0.12949993281493732,1.6530846801293961,0.3663470581054753,75.5866090512036,2.563326991841734,0.8912923064721681,12,-0.5041580200195312,-1.2257118225097656,-2.1438446044921875,-3.815906524658189,2.7937088012695312,2,0.025997522003512463,1.0526315789473664,65.68917846679689,-1.282370976975212,65.15263366699219,-1.0366971088731047,65.93894195556639,0.025997522003512463
6761,2006-12-28,65.96669769287111,66.27197265625,65.73542785644531,66.18871307373047,433913.0,-0.008619442251284637,1.7618898008875623,-0.307692307692288,55.00770729314536,65.6820794990997,0.4795440720758819,-0.2855414879720257,-1.2322362645835767,-3.3086778644547223,12.666753499111106,0.8048095703125,0.8862006048827169,0.11794738769532387,-1.5708426214089144,1.8067373967995621,-0.7264476168568024,0.9623423922474501,0.8656586298828017,50.51020193477107,-21.50790457958245,0.8443950045521222,12,0.06938171386717329,-0.6521720886230611,-1.5610542297363423,-3.2423667907714844,3.506011962890611,3,0.02958912202287478,1.076933650541898,66.54023742675781,1.0526315789473664,65.68917846679689,-1.282370976975212,65.15263366699219,0.02958912202287478
6762,2006-12-29,65.01387786865234,65.82793426513672,64.93061828613281,65.82793426513672,504935.0,-0.014443952138621818,1.2045548266166823,3.6666666666669014,41.91181375491969,61.63625161394116,1.3008776504497916,0.7908848665016137,-0.2398474986886896,-2.2929232893506253,13.373373242938701,1.0360794067382955,0.8384494946226226,-0.8876014709472599,-2.3827464139515087,0.6075434720569888,-1.6351739424493843,-0.14002899944513558,1.7472194184765613,5.172626270286668,-61.022213378598565,0.7475724715021267,12,0.9620704650878906,0.3006477355957031,-0.6868648529052734,-2.28954696655272,4.4218292236328125,4,0.0623221336997164,1.7618898008875623,65.96669769287111,1.076933650541898,66.54023742675781,1.0526315789473664,65.68917846679689,0.0623221336997164
6763,2007-01-03,66.52173614501953,66.64199829101561,64.91211700439453,65.06938171386719,2067088.0,0.023192867827596997,1.0437155514694458,-1.784095595126523,54.303031635939746,59.418152116848475,-0.31881988984973475,-0.5552858269240062,-1.6805545752857114,-3.72445169481351,14.228617889571895,1.7298812866210795,0.8567411816596007,0.49953536987304403,-0.7564079561127954,1.7554786958588835,-0.1284362931198757,1.1275070328659638,0.12953240204960537,93.04795381473929,27.55709789042143,0.6279716629929227,1,-0.5550384521484375,-1.2072105407714844,-1.6813125610351562,-3.3626251220703125,2.8677215576171875,2,0.03893756916538882,1.2045548266166823,65.01387786865234,1.7618898008875623,65.96669769287111,1.076933650541898,66.54023742675781,0.03893756916538882
6764,2007-01-04,65.06012725830078,66.55873870849611,64.89361572265625,66.52173614501953,1254825.0,-0.021971899283151575,1.1686738607682767,-1.0063720365827393,45.807753543503665,56.47976692886221,0.9853746358551803,0.9499259760096805,-0.17753365110174002,-2.1914307848261743,14.234524774151508,1.665122985839858,0.7830304937119337,-0.9588356018066406,-2.2248131482840705,0.30714194467078926,-1.5918243750453627,-0.3258468285679186,-0.14801025390625,9.523747185421872,-53.55146068688791,0.6329887732387179,1,0.8973197937011719,0.2543983459472656,-0.21970367431640625,-1.9010162353515625,4.59759521484375,3,0.06597466731695012,1.0437155514694458,66.52173614501953,1.2045548266166823,65.01387786865234,1.7618898008875623,65.96669769287111,0.06597466731695012
6765,2007-01-05,64.153564453125,65.00462341308594,63.885292053222656,64.97687530517578,2662503.0,-0.013934230432359307,1.5473881601222361,0.563290808869587,37.94469205587034,51.619817710944695,1.6556372510092388,1.8339444467325166,0.7521122575571724,-1.2162301096010282,13.947877979992912,1.174835205078125,0.5168339735884047,-1.7913928985595646,-3.301676861985797,-0.28110893513333224,-2.5465348802726737,-1.0362509168464555,2.405174255371108,9.731628137393603,-47.35026017012531,0.7551419817131154,1,1.2210884094238281,1.1609611511230469,0.686859130859375,-0.9944534301757812,6.410728454589844,4,0.08118235606397928,1.1686738607682767,65.06012725830078,1.0437155514694458,66.52173614501953,1.2045548266166823,65.01387786865234,0.08118235606397928
6766,2007-01-08,64.07030487060547,64.33857727050781,63.6910285949707,64.33857727050781,1236556.0,-0.0012978169370521098,3.827546000056878,0.32584582024408554,35.4610213537556,47.989730448505604,1.474886366465796,1.9117637716892375,0.8582616049566951,-1.0660401648905165,13.626166275333205,0.6475486755371094,0.26733122782813723,-1.8089725494384794,-3.5225598776461595,-0.09538522123079929,-2.6657662135423266,-0.9521788853346322,2.488433837890639,12.852598118614967,-37.94706505539074,0.8567936641038414,1,1.0962085723876953,1.2442207336425781,0.8973159790039062,-0.91119384765625,6.938018798828125,0,0.08215414875974414,1.5473881601222361,64.153564453125,1.1686738607682767,65.06012725830078,1.0437155514694458,66.52173614501953,0.08215414875974414
6767,2007-01-09,63.93154525756836,64.36632537841797,63.71878051757813,63.996299743652344,1529939.0,-0.0021657398590086974,-1.6415094339623117,0.24137587805363592,32.78349402256477,46.044800201690194,1.4516031628512565,2.0423046295324383,1.0315941659008843,-0.886178607991603,13.149633553496475,0.6475448608398366,0.01431895848674003,-1.8760393142700167,-3.788580079116187,0.036501450576153616,-2.832309696693102,-0.9197689318469315,2.512485046386729,8.150428075219248,-34.92101432323836,0.9562703824230848,1,1.2349681854248047,1.3829803466796875,1.0360755920410156,-0.7724342346191406,6.854763031005859,1,0.08667340005421487,3.827546000056878,64.07030487060547,1.5473881601222361,64.153564453125,1.1686738607682767,65.06012725830078,0.08667340005421487
6768,2007-01-10,64.4495849609375,64.61609649658203,63.44125747680664,63.80203628540039,871502.0,0.008103037417319658,1.3962326542203687,-10.000058910162004,37.625774644031026,44.606273542308735,0.9201074581001194,1.4753197604519528,0.5515794606091475,-1.3735712363659687,12.882781623321366,1.1748390197753906,-0.28190344555579827,-1.2789064407348576,-3.2811967712263765,0.7233838897566613,-2.280051605980617,-0.2777612754890981,1.8843252746582095,32.34430006766754,-5.3304804608263225,1.0011451652457577,1,0.5920429229736328,0.7816829681396484,0.49490928649902344,-1.2904739379882812,6.475486755371094,2,0.07736468953787234,-1.6415094339623117,63.93154525756836,3.827546000056878,64.07030487060547,1.5473881601222361,64.153564453125,0.07736468953787234
6769,2007-01-11,65.59667205810547,65.75392913818361,64.47733306884766,64.72710418701172,1178831.0,0.01779820766670892,1.1562628865979103,1.3428610140735548,44.29470796631979,42.79333291889445,-0.26986032615759825,0.3237007735123427,-0.5409836216607289,-2.478746322563069,12.27479768806321,1.304344177246108,-0.4477921979796804,-0.11840610504150106,-2.1204420099435026,1.8836297998605005,-1.1194240574924947,0.8826118474094926,0.5636790119628898,93.20019859695482,57.729728847078526,1.001017952450999,1,-0.5550441741943359,-0.3654041290283203,-0.6868677139282227,-2.43756103515625,6.123954772949219,3,0.05781978758269335,1.3962326542203687,64.4495849609375,-1.6415094339623117,63.93154525756836,3.827546000056878,64.07030487060547,0.05781978758269335
6770,2007-01-12,66.00370025634766,66.30897521972656,65.58741760253906,65.72618103027344,1076027.0,0.006205012929339393,-1.5999917526906846,0.3191461360286376,46.53377710058089,41.8517851197206,-0.8504320908714362,-0.07247170959270477,-0.9216314237337713,-2.838559153609765,12.150946962223571,0.7215576171875,-0.4367667714801371,0.2793714523315458,-1.7263864815846972,2.285129386247796,-0.7235075146265757,1.2822504192896673,-2.5624427795410156,89.35477648968082,55.61354627646166,1.0028789669581246,1,-0.9620723724365234,-0.7724323272705078,-1.0938959121704102,-2.8445892333984375,5.393157958984375,4,0.05536086920286665,1.1562628865979103,65.59667205810547,1.3962326542203687,64.4495849609375,-1.6415094339623117,63.93154525756836,0.05536086920286665
6771,2007-01-16,65.73542785644531,65.97594451904297,65.25439453125,65.70767974853516,1234394.0,-0.004064505457427647,1.8363849026047057,0.09998625429553265,48.99635489643368,42.6389563576666,-0.691090852217684,0.15032194684035005,-0.6253769697395626,-2.518982254238246,11.553941359277761,0.7493057250976562,-0.47390605624656246,0.044864082336431466,-1.9348081600063693,2.024536324679225,-0.9449720388349618,1.0347002035078248,-2.236816024780275,79.9998669779383,41.298110590454804,0.9898361211713972,1,-0.6937999725341797,-0.5041599273681641,-0.7909326553344727,-2.446807861328125,4.6993560791015625,1,0.07345909517490212,-1.5999917526906846,66.00370025634766,1.1562628865979103,65.59667205810547,1.3962326542203687,64.4495849609375,0.07345909517490212
6772,2007-01-17,65.76318359375,66.00370025634766,65.34690093994139,65.79093170166016,891393.0,0.00042223407087726983,1.8979516267484173,-1.0,53.254462655380614,42.522448693160044,-0.6720534675989569,0.04932390969892708,-0.6290227424085231,-2.497410015767258,10.60936306235249,0.6567993164062642,-0.6510711780815086,0.12072315216065022,-1.7989344008356625,2.04038070515697,-0.8391056243375061,1.0805519286588066,-2.2083644943237317,80.9677354989325,35.826731761085,0.9598287764981598,1,-0.7631855010986328,-0.5319156646728516,-0.7793731689453125,-2.317302703857422,6.086952209472656,2,0.07975800119539955,1.8363849026047057,65.73542785644531,-1.5999917526906846,66.00370025634766,1.1562628865979103,65.59667205810547,0.07975800119539955
6773,2007-01-18,65.37465667724611,66.14246368408203,65.00462341308594,65.00462341308594,901122.0,-0.005907970011062802,-5.149935052885508,-13.335441297773402,48.29660022477852,42.79898721330169,-0.5178038432541001,0.32481858443436806,-0.21742126843729181,-2.0613136012005384,9.301455159860186,1.1378402709960938,-0.7726734310382426,-0.18547267913817223,-1.9941748085849866,1.6232294503086422,-1.0898237438615865,0.7188783855852421,-1.7647544554138364,48.99011567122293,2.144350918987378,0.9043510647234082,1,-0.4995403289795064,-0.14338874816895952,-0.43941116333009234,-1.4893665313720845,7.123031616210923,3,0.08277904445518347,1.8979516267484173,65.76318359375,1.8363849026047057,65.73542785644531,-1.5999917526906846,66.00370025634766,0.08277904445518347
6774,2007-01-19,65.92044067382811,66.14246368408203,65.28214263916016,65.60591888427734,728270.0,0.008348556219217151,1.2682772285194162,0.8499824745880817,46.528489394196995,43.75274247311577,-1.0378608870667279,-0.2997178965619156,-0.7228750293938901,-2.5481906659119176,7.92286628912156,0.860321044921875,-0.7120789925046296,0.40055179595945845,-1.3332664885292047,2.1343700804481287,-0.46635734628488024,1.2674609382037971,-2.2565569920379502,70.21244238553037,25.88676806755253,0.8669091422443339,1,-1.0453243255615092,-0.6891727447509624,-0.9643821716308452,-2.0351505279540874,3.0897369384765767,4,0.07591925950925016,-5.149935052885508,65.37465667724611,1.8979516267484173,65.76318359375,1.8363849026047057,65.73542785644531,0.07591925950925016
6775,2007-01-22,65.54116821289061,66.17021179199219,65.29139709472656,65.92044067382811,1033760.0,-0.0057534879479056444,-1.0000000000000646,-1.2058702243784656,47.56356783656165,45.09746986009421,-0.49289001880717365,-0.0182827623201689,-0.33667037887268236,-2.1065966120547586,6.834942825688481,0.878814697265625,-0.8826077201711229,0.08279628753660973,-1.5483037788335707,1.713896353906783,-0.7327537456484805,0.8983463207217,-1.8243827003417223,46.03209928260861,2.3859194061075755,0.8155500331850879,1,-0.6660518646240092,-0.30990028381346235,-0.5851097106933452,-1.6558780670165874,3.6632690429687784,0,0.09428362030551507,1.2682772285194162,65.92044067382811,-5.149935052885508,65.37465667724611,1.8979516267484173,65.76318359375,0.09428362030551507
6776,2007-01-23,65.92969512939453,66.19796752929689,64.75485992431639,65.31914520263672,757241.0,0.0059279827793412565,1.5161088645312206,-1.6097924042484713,55.605894039178416,47.63329208416239,-0.6592525770342519,-0.4963736766506486,-0.7097304607718371,-2.437886173724003,5.79608865921146,1.4431076049804972,-0.8531930946033981,0.512026405334467,-1.0217412636051364,2.0457940742740774,-0.2548574291353418,1.2789102398042758,-2.161065822702092,81.41009035109454,31.538312623192937,0.766883834469804,1,-1.0545787811279297,-0.6984272003173828,-0.9574470520019531,-2.044404983520508,2.3959274291992188,1,0.08292413722234837,-1.0000000000000646,65.54116821289061,1.2682772285194162,65.92044067382811,-5.149935052885508,65.37465667724611,0.08292413722234837
6777,2007-01-24,68.40888214111328,68.91767120361328,67.36354827880861,67.81683349609375,2501110.0,0.037603495767014605,-1.0740733198593064,0.9696973483617825,60.323927025639556,50.15530901545223,-2.7228788463293654,-2.931321685292815,-3.1580418073377388,-4.856064138307396,6.213577428375918,2.98797607421875,-0.5894479876000673,2.867716407775873,0.839250189471116,4.8961826260806305,1.8534832986235017,3.8819495169282447,-4.589445916160159,87.77775334110423,41.57600599748256,1.0142331091523769,1,-1.7113800048828125,-2.2294178009033203,-3.3510665893554688,-4.523591995239258,-0.9620742797851705,2,0.02961460165734886,1.5161088645312206,65.92969512939453,-1.0000000000000646,65.54116821289061,1.2682772285194162,65.92044067382811,0.02961460165734886
6778,2007-01-25,67.90933990478516,69.15818786621094,67.46530914306639,69.15818786621094,1540857.0,-0.007302300822540464,1.7111045946887313,-2.1093671473305755,67.42082651104866,52.724877742644324,-1.8785045867232668,-2.334347957986708,-2.585672686011435,-4.294696459152995,6.9971618669950955,1.6928787231445455,-0.2805265063052502,2.2303388595581026,-0.046409859673232745,4.507087578789438,1.091964499942435,3.3687132191737703,-3.8859742806856303,71.63854298600208,19.938161306924286,1.1383743596156688,1,-0.9528160095214844,-1.6096172332763672,-2.499998092651367,-3.7789058685302734,-0.518035888671875,3,0.058030248916612015,-1.0740733198593064,68.40888214111328,1.5161088645312206,65.92969512939453,-1.0000000000000646,65.54116821289061,0.058030248916612015
6779,2007-01-26,67.80758666992189,68.08510589599611,67.21553802490234,67.90933990478516,1504860.0,-0.0014983687811711555,2.8367360678637574,0.08147768023506856,74.78044055726265,55.86339590449786,-1.598222105552665,-2.177387331587326,-2.414948638027525,-4.1319680456049355,7.605842906211671,0.8695678710937642,0.09329493439435055,2.0226652145385913,-0.4451664774948654,4.490496906572048,0.788749368521863,3.2565810605553196,-3.476131711295679,69.3277172604149,11.809703073866345,1.2339158460167265,1,-0.8510627746582173,-1.5078639984131001,-2.16003799438478,-3.580018997192397,0.5735397338867188,4,0.06916780044637072,1.7111045946887313,67.90933990478516,-1.0740733198593064,68.40888214111328,1.5161088645312206,65.92969512939453,0.06916780044637072
6780,2007-01-29,68.27011871337889,68.30712127685547,67.25254058837889,67.94634246826172,1674901.0,0.006821243258642307,4.302313092178521,-3.181974956887161,77.08834647699653,58.984728302338176,-1.9058768961735382,-2.638977862530453,-2.811852705486203,-4.546907217385808,8.19042734360265,1.0545806884765767,0.4201140306678184,2.398703193664531,-0.29180631461660766,5.089212701945662,1.0534484395239616,3.7439579478051,-3.6490597802975913,79.83186434099771,15.975603779514714,1.3452547541405673,1,-1.3135948181152202,-1.970396041870103,-2.5647525787353374,-4.0425510406494,-0.1942596435546733,0,0.010840158371963726,2.8367360678637574,67.80758666992189,1.7111045946887313,67.90933990478516,-1.0740733198593064,68.40888214111328,0.010840158371963726
6781,2007-01-30,67.91859436035156,68.37187957763672,67.53006744384766,68.13136291503906,1316334.0,-0.005149022143979942,1.4266643207460028,-0.6571468966492583,75.02908378765053,61.40413065036817,-1.3545484030354373,-2.2490337043904134,-2.400712326215057,-4.149350917413244,8.893269433522907,0.8418121337890625,0.6074010683984454,1.9495840072631836,-0.8927969146595416,4.791964929185909,0.5283935463018139,3.3707744682245533,-3.025307691282478,36.190584659128845,-33.27816847472914,1.4211904609613641,1,-0.9620704650878906,-1.6188716888427734,-2.213228225708008,-3.6910266876220703,0.943572998046875,1,0.018932118775686124,4.302313092178521,68.27011871337889,2.8367360678637574,67.80758666992189,1.7111045946887313,67.90933990478516,0.018932118775686124
6782,2007-01-31,69.06568145751953,69.38020324707031,67.78908538818361,67.78908538818361,1603555.0,0.016889146602209415,-1.492750678316613,-5.999928284566772,76.85688337445218,64.57749544477635,-2.217058862216163,-3.2432910532227766,-3.4661695787498843,-5.235587695154933,9.819176622380468,1.5911178588867045,0.7813800452521775,2.89408092498779,-0.22570659983809094,6.013868449813678,1.3341871625748496,4.453974687400731,-3.9165007166219397,85.47018789188199,10.838425011005697,1.5598937624129432,1,-1.9981498718261719,-2.6549510955810547,-3.3603153228759766,-4.6345977783203125,0.12025451660157671,2,-0.010715291347425104,1.4266643207460028,67.91859436035156,4.302313092178521,68.27011871337889,2.8367360678637574,67.80758666992189,-0.010715291347425104
6783,2007-02-01,69.11193084716797,69.67622375488281,68.85291290283203,69.02867889404297,1357844.0,0.0006696435722115535,-2.7872183617603707,0.06521401336313616,73.4568202922636,67.5695322112282,-1.8745549048651213,-3.2522863712910635,-3.4524263856890514,-5.200898114542127,10.952923634985389,0.8233108520507812,0.9615369378196874,2.8108205795288086,-0.5739625335591825,6.195603692616807,1.118429022984813,4.503212136072804,-3.6242683057765532,77.06765635125122,4.587025690286296,1.6923915565439984,2,-1.8963890075683594,-2.553190231323242,-3.4042510986328125,-4.68084716796875,0.08325958251953125,3,-0.024093133637404285,-1.492750678316613,69.06568145751953,1.4266643207460028,67.91859436035156,4.302313092178521,68.27011871337889,-0.024093133637404285
6784,2007-02-02,69.35244750976561,69.50971221923828,68.80666351318361,69.11193084716797,1044570.0,0.003480103357689668,1.5332985113606175,2.8890212609968966,72.853568092571,70.37953223967368,-1.7623775442942815,-3.3252316309998236,-3.620270425343705,-5.370367488116564,12.148317222208203,0.7030487060546733,1.1150717755364639,2.8367212295532056,-0.7547603269615877,6.428202786067999,1.040980451295809,4.632462007810602,-3.4459288470250584,86.64114808437449,15.621854430336384,1.7957407782573949,2,-2.1369056701660014,-2.7937068939208842,-3.6517066955566264,-4.782604217529283,-1.7668762207031108,4,-0.028277927658950763,-2.7872183617603707,69.11193084716797,-1.492750678316613,69.06568145751953,1.4266643207460028,67.91859436035156,-0.028277927658950763
6785,2007-02-05,69.36170196533203,69.74098205566406,69.07492828369139,69.07492828369139,1190073.0,0.00013344093681944003,-3.645152708310802,1.1923235527360534,75.65452910499592,72.60715835809785,-1.310511023149374,-3.082332500521801,-3.5504745794852397,-5.287711367761233,13.15751143413789,0.6660537719726705,1.3797726159902908,2.585568809509283,-1.0398545253906377,6.210992144409204,0.7728571420593227,4.398280476959243,-3.078212793377247,82.84510454158026,12.4263547159821,1.812711667449961,2,-0.8834419250488281,-2.7705821990966797,-3.686399459838867,-4.5282135009765625,-1.9888992309570312,0,-0.014137132361797144,1.5332985113606175,69.35244750976561,-2.7872183617603707,69.11193084716797,-1.492750678316613,69.06568145751953,-0.014137132361797144
6786,2007-02-06,69.33394622802734,69.89823913574219,69.29694366455078,69.56521606445311,1024464.0,-0.00040015940379545256,-2.939369704845925,-0.8064541875065615,75.2618062444881,74.26692271574768,-0.8371107720457189,-2.7826888797123956,-3.4352039045461567,-5.181748703429577,14.070796424959358,0.6012954711914062,1.6496676958797138,2.294631004333496,-1.2673954202015238,5.856657428868523,0.5136177920659861,4.075644216601006,-2.635557910027444,73.24552994924942,3.989262808710336,1.7810132122675133,2,-0.7770576477050781,-2.6641979217529297,-3.6586437225341797,-4.500457763671875,-1.5541152954101562,1,-0.018145327457137594,-3.645152708310802,69.36170196533203,1.5332985113606175,69.35244750976561,-2.7872183617603707,69.11193084716797,-0.018145327457137594
6787,2007-02-07,69.47270965576172,69.72248077392578,69.26919555664061,69.38020324707031,533582.0,0.002001377900487711,-1.8823771983018311,-0.39999340217071044,80.05429625252926,75.6706415759122,-0.9041854688924928,-2.619331647188659,-3.540891032479081,-5.235682252304585,15.052849496323715,0.45328521728517046,1.9694570044830044,2.156336212158209,-1.2463284507334862,5.559000875049904,0.4550038807123684,3.857668543604049,-2.326342223277905,61.01694915254187,-10.356595266920749,1.701332331445847,2,-0.9158210754394531,-2.8029613494873047,-3.7974071502685547,-4.620719909667969,-1.8501358032226562,2,-0.008788232104210758,-2.939369704845925,69.33394622802734,-3.645152708310802,69.36170196533203,1.5332985113606175,69.35244750976561,-0.008788232104210758
6788,2007-02-08,69.43570709228516,69.61147308349611,69.13043212890625,69.29694366455078,601793.0,-0.0005326201275279718,-1.0392315404767898,1.500041237113402,77.85928417070903,76.01273531073957,-0.7016882818206227,-2.307958597863106,-3.46549029327619,-5.1183735518440585,15.73729863205079,0.48104095458985796,2.207613754171007,1.8700275421142578,-1.375248556855638,5.115303641084154,0.24738949262930987,3.4926655915992058,-1.9040776213451664,57.627118644067245,-13.319379590533806,1.6226380494849448,2,-0.8603172302246094,-2.765958786010742,-3.7904701232910156,-4.583717346191406,-0.7493057250976562,3,-0.0035971566881587425,-1.8823771983018311,69.47270965576172,-2.939369704845925,69.33394622802734,-3.645152708310802,69.36170196533203,-0.0035971566881587425
6789,2007-02-09,69.38945770263672,70.12950897216797,69.26919555664061,69.43570709228516,733783.0,-0.0006660750150778716,-4.999946791528716,-0.3332966791290961,82.19816949005434,76.58049342330153,-0.4553365585589262,-2.069076813560315,-3.320645586192086,-5.002054304475479,17.524174205249547,0.860313415527358,2.2152592122542814,1.634138870239255,-1.5696761468080496,4.8379538872865595,0.0322313617156027,3.2360463787629072,-1.5265028786244272,29.82506908975251,-42.44406385703643,1.6019075085236543,2,-0.5596694946289062,-2.604074478149414,-3.7488460540771484,-4.537467956542969,-0.351531982421875,4,-0.0027996655310629226,-1.0392315404767898,69.43570709228516,-1.8823771983018311,69.47270965576172,-2.939369704845925,69.33394622802734,-0.0027996655310629226
6790,2007-02-12,69.65772247314453,70.12950897216797,69.38945770263672,69.47270965576172,907716.0,0.0038660738877285272,-3.21061770195772,-4.000329924117453,81.83256114530542,77.33643535192986,-0.5655431775540904,-2.1603158981956625,-3.4845685144705385,-5.202113685713869,18.869444211097015,0.74005126953125,2.213120889562873,1.7197025299072237,-1.4802785131204672,4.919683572934915,0.11971200839337826,3.319693051421069,-1.432118985427337,52.777756565432874,-17.577702399672027,1.5999905215138428,2,-0.69842529296875,-2.8723392486572266,-4.021736145019531,-4.805732727050781,0.1850128173828125,0,-0.029747616064836446,-4.999946791528716,69.38945770263672,-1.0392315404767898,69.43570709228516,-1.8823771983018311,69.47270965576172,-0.029747616064836446
6791,2007-02-13,70.56429290771484,70.64755249023438,69.85198974609375,69.87049102783203,952902.0,0.013014643637248247,-1.1772247045558943,3.750020618556701,75.16200858583193,77.14811593097205,-1.1816135730100115,-2.8317566138905335,-4.288127906610612,-6.021368706761649,20.774269880373904,0.9898300170898438,2.2002550107514764,2.3848297119140653,-0.8439691394996061,5.613628563327737,0.7704302862072296,3.999229137620901,-2.034064542485524,94.51199887353408,25.271424398051238,1.614399425706833,2,-0.8371849060058594,-3.519887924194336,-5.219703674316406,-5.712303161621094,-0.7770614624023438,1,-0.045228118100945625,-3.21061770195772,69.65772247314453,-4.999946791528716,69.38945770263672,-1.0392315404767898,69.43570709228516,-0.045228118100945625
6792,2007-02-14,71.0083236694336,71.20259094238281,70.49028778076172,70.62904357910156,833992.0,0.006292570128910047,-1.1690382984655059,0.546669159207372,86.6522051419027,78.61426980315419,-1.4763559295078608,-3.0173898717438874,-4.602479569150731,-6.390863354765386,22.874957477326554,0.7123031616210938,2.1393604366268733,2.56660346984863,-0.6877990333864545,5.8210059730837145,0.9394022182310806,4.193804721466179,-2.096976961703362,90.6248849419371,20.791743427834405,1.6272012516175458,2,-1.0036964416503906,-3.686399459838867,-5.767804145812988,-6.022199630737305,-1.1008300781249858,2,-0.04546639844430167,-1.1772247045558943,70.56429290771484,-3.21061770195772,69.65772247314453,-4.999946791528716,69.38945770263672,-0.04546639844430167
6793,2007-02-15,70.78630828857422,71.05458068847656,70.5087890625,70.90657043457031,635412.0,-0.00312661064768871,1.62221652035262,-0.317080039426307,84.25537440535432,79.8811371712412,-1.1084143286891646,-2.4971919283311337,-4.255462768017765,-6.059544161032662,25.46809981409419,0.5457916259765625,2.123186867269993,2.0740055084228572,-1.0016650765972201,5.149676093442935,0.5361702159128185,3.611840800932896,-1.4167127339134709,78.46882966213406,8.217665006357976,1.5378352925100383,2,-0.6475486755371094,-3.464384078979492,-5.545788764953613,-5.80018424987793,-0.37928009033203125,3,-0.044694157846706384,-1.1690382984655059,71.0083236694336,-1.1772247045558943,70.56429290771484,-3.21061770195772,69.65772247314453,-0.044694157846706384
6794,2007-02-16,70.9250717163086,70.98982238769531,70.26827239990234,70.55503845214844,926849.0,0.001960314516879169,1.8888888888888888,-3.0768889170843114,82.9885863794937,80.6960324239632,-1.1182359799047674,-2.3629463839849905,-4.297839677131293,-6.09432487191242,28.056901949177636,0.7215499877929688,1.9928073425300141,1.9625373840331974,-0.9676447946549018,4.892719562721297,0.4974462946891407,3.427628473377254,-1.1888770841034386,84.69394195690319,15.00799305080352,1.4650910893440525,2,-0.7585601806640625,-3.0851097106933594,-5.788623809814453,-5.938947677612305,-1.452362060546875,4,-0.03156387854037701,1.62221652035262,70.78630828857422,-1.1690382984655059,71.0083236694336,-1.1772247045558943,70.56429290771484,-0.03156387854037701
6795,2007-02-20,71.72062683105469,72.17391204833984,70.93431854248047,70.93431854248047,1563450.0,0.011216839059792871,-2.1529452858930944,2.1249664955361744,92.54661566832867,82.61656680438992,-1.7254366292438874,-2.8162032984706684,-5.002178873754431,-6.8004513345725,31.003827988100202,1.24884033203125,1.950802966146199,2.4491195678710938,-0.25663993323613,5.1548790689783175,1.0962398173174819,3.8019993184247056,-1.6911529368140066,80.47801957685344,6.284346607069892,1.3528797505536083,2,-1.0684547424316406,-3.2562408447265625,-6.584178924560547,-6.734502792358398,-3.2747421264648438,1,-0.03740487540856585,1.8888888888888888,70.9250717163086,1.62221652035262,70.78630828857422,-1.1690382984655059,71.0083236694336,-0.03740487540856585
6796,2007-02-21,71.39685821533203,71.63737487792969,71.11933135986328,71.47086334228516,731405.0,-0.004514302649436197,1.5454920337394564,-0.09411719045632283,81.9798378149818,82.83051586688465,-1.204987988046696,-2.173272593365027,-4.581023783277345,-6.410975830074648,33.57653951440569,0.6012954711914062,1.8997395287554326,1.8519927978515653,-0.5157866856374795,4.21977228134061,0.6681030561070429,3.035882539596088,-1.1285858154296875,59.22346422394465,-12.984324814966065,1.1838897417445193,2,-0.7446861267089844,-2.9324722290039062,-6.260410308837891,-6.410734176635742,-3.1729888916015625,2,-0.021767385339526713,-2.1529452858930944,71.72062683105469,1.8888888888888888,70.9250717163086,1.62221652035262,70.78630828857422,-0.021767385339526713
6797,2007-02-22,70.43478393554688,71.64662170410156,70.20351409912111,71.37834930419922,1250177.0,-0.013475022624714783,-1.0526312933733617,12.75,64.50310740842974,81.34649622663139,-0.10291435109850511,-1.1084728072489725,-3.530138074919506,-5.378225620273241,34.43750085767486,1.4431076049804545,1.8114880862091667,0.7886234283447209,-1.5476618170430072,3.124908673732449,-0.37951919434914316,1.956766051038585,1.7391281127929688,11.737214633087985,-57.383251120546916,1.1681426226938656,2,0.2867698669433594,-1.97039794921875,-5.298336029052734,-5.379278182983398,-2.0166549682617188,3,-0.009193646293100488,1.5454920337394564,71.39685821533203,-2.1529452858930944,71.72062683105469,1.8888888888888888,70.9250717163086,-0.009193646293100488
6798,2007-02-23,71.85013580322266,72.15541076660156,71.38760375976562,72.01664733886719,1636526.0,0.020094501446486168,2.458291094654731,0.17647058823529413,71.77423967712807,80.18828180297291,-1.2737062875202128,-2.3330702596247477,-4.859872845387272,-6.709079469126948,35.30167699029122,1.7206268310546875,1.768097574759807,2.0069355010986385,-0.3768277438108072,4.390698746008084,0.8150538786439228,3.1988171235533542,-1.6466217041015483,83.56797695381458,15.9753969580063,1.1918816224547213,2,-1.068450927734375,-3.3857498168945312,-6.734502792358398,-6.618867874145508,-3.450508117675767,4,-0.027037418791168277,-1.0526312933733617,70.43478393554688,1.5454920337394564,71.39685821533203,-2.1529452858930944,71.72062683105469,-0.027037418791168277
6799,2007-02-26,72.49768829345703,72.73820495605469,71.85013580322266,71.85013580322266,1486267.0,0.009012543720276822,-1.742848390593336,-3.88893470790378,74.60091738726575,79.3847658298574,-1.6025106038192973,-2.752350680983568,-5.407150397078141,-7.254069274286323,36.621058067815895,0.8880691528320312,1.7059356802964345,2.41998291015625,-0.042099443912604784,4.882065264225105,1.1889417331218226,3.6510240871906774,-2.2941741943359233,90.51100602901023,23.821332151731582,1.2310411770344247,2,-1.2025909423828125,-3.7511558532714844,-7.444496154785156,-7.266420364379883,-4.00555419921875,0,-0.028837610473209097,2.458291094654731,71.85013580322266,-1.0526312933733617,70.43478393554688,1.5454920337394564,71.39685821533203,-0.028837610473209097
6800,2007-02-27,69.01017761230469,71.88713836669922,67.85383605957031,71.87789154052734,2241562.0,-0.04810512946337753,1.7948802673003772,-4.428542815401292,48.353742319959835,76.40606957809383,1.9930797720176656,0.8363249242816266,-1.856331520013569,-3.6959371836428545,36.7893955483593,4.643852233886719,1.6032286505655122,-1.1045307159423885,-3.4726810856971895,1.2636196538124125,-2.288605900819789,0.07954446893501199,3.72802734375,23.67432880769255,-40.443410192274186,1.1840751848774016,2,1.2858428955078125,-0.2636451721191406,-3.9569854736328125,-3.778909683227539,-0.7770614624023438,1,0.00670237433752896,-1.742848390593336,72.49768829345703,2.458291094654731,71.85013580322266,-1.0526312933733617,70.43478393554688,0.00670237433752896
6801,2007-02-28,69.20443725585939,69.64847564697266,68.52913665771484,68.99167633056639,1774570.0,0.0028149419444483126,1.0336130959393994,-0.07419182338904409,48.64357756369364,72.18288873607062,1.7719818960350295,0.7835074903443768,-2.0028065473176895,-3.809752701497686,36.91895625232049,1.1193389892578125,1.4886843376934422,-0.974563217163066,-3.1539718328949675,1.2048453985688354,-2.064267525029024,0.1151410907028918,3.5337677001952983,27.651498584826378,-35.33588412300217,1.0897043078659514,2,1.0915832519531108,-0.45790481567384234,-4.151245117187514,-3.9731693267822408,-0.32376861572267046,2,-0.010961039224480107,1.7948802673003772,69.01017761230469,-1.742848390593336,72.49768829345703,2.458291094654731,71.85013580322266,-0.010961039224480107
6802,2007-03-01,68.32562255859375,69.07492828369139,67.29879760742189,68.53839111328125,1466160.0,-0.012698820077338802,1.7625935990696628,-1.0000358590022689,44.82756904525758,67.80202147383764,2.4923317799627256,1.6907201800164415,-1.0955734507277555,-2.869410448877062,36.643533809460735,1.9056396484375,1.3388070458252912,-1.8163749694824247,-4.0981010104097635,0.46535107144491406,-2.957237989946094,-0.6755119490187553,4.314895019531249,18.877515239412148,-42.93776267402524,1.1408630204636672,3,1.6928787231445312,1.6512489318847656,-3.272430419921875,-3.0943546295166016,1.285850524902358,3,-0.001489239776425344,1.0336130959393994,69.20443725585939,1.7948802673003772,69.01017761230469,-1.742848390593336,72.49768829345703,-0.001489239776425344
6803,2007-03-02,67.44680786132811,68.46438598632811,67.35430145263672,67.90933990478516,1274499.0,-0.012862154260094738,-2.428594992636186,2.1738740676994355,41.59996727435633,63.20328601771128,3.182271459008689,2.570165607175923,-0.20750966359958056,-1.9249867912498644,36.16900075764153,1.110084533691392,1.1888232820513451,-2.611933517456066,-5.158104158882637,-0.06576287602949549,-3.8850188381693442,-1.3388481967427879,4.980040917968765,2.7210731688154253,-60.532471720521,1.2730853207132842,3,2.5716934204101705,2.530063629150405,-1.008324623107896,-1.2673435211181499,1.8963928222656392,4,0.014401290984061177,1.7625935990696628,68.32562255859375,1.0336130959393994,69.20443725585939,1.7948802673003772,69.01017761230469,0.014401290984061177
6804,2007-03-05,67.39130401611328,68.4736328125,66.88251495361328,67.02127838134766,1442162.0,-0.0008229276814545328,-3.9142513784815494,-0.7999999999999754,40.016293125699065,57.36658351297464,2.9991928339617004,2.604759632137444,-0.13366766012561015,-1.802349011833627,35.831798028873386,1.5911178588867188,0.9290995417552068,-2.569380187988287,-5.368562222900081,0.22980184692350747,-3.968971205444177,-1.1697891705323968,4.83042271630859,10.166380574602952,-52.16456587970018,1.3995910174558952,3,2.419055938720703,2.419055938720703,-0.7631807327270508,-1.0915813446044922,0.7955627441406108,0,0.014962222265242353,-2.428594992636186,67.44680786132811,1.7625935990696628,68.32562255859375,1.0336130959393994,69.20443725585939,0.014962222265242353
6805,2007-03-06,68.38112640380861,68.63089752197266,67.50231170654297,67.73358154296875,1067920.0,0.014687687115516601,-1.0333331042398335,1.7500000000000384,40.453045929152616,52.752495525660294,1.6604607770530606,1.6208080131146545,-1.0947632039691229,-2.722440504793255,35.27586100430722,1.239593505859375,0.6984427292731539,-1.5305290222167827,-4.407164191344009,1.3461061469104436,-2.9688466067803887,-0.09221143765317663,3.5202476218847494,54.18050422022449,-3.91122504076332,1.4383175845636116,3,1.4292335510253764,1.4292335510253764,-1.7530031204223775,-2.081403732299819,-0.03700256347657671,1,0.0016233673861139053,-3.9142513784815494,67.39130401611328,-2.428594992636186,67.44680786132811,1.7625935990696628,68.32562255859375,0.0016233673861139053
6806,2007-03-07,68.07585906982422,68.77890777587889,68.02035522460939,68.03885650634766,1164778.0,-0.004464204525993054,-19.500000000007105,0.05714285714285589,37.01883458473949,49.69868743413915,1.6149308854869133,1.9257227897434888,-0.7628294326211744,-2.35530402231484,34.53910863057066,0.7585525512695028,0.45174986035327436,-1.7728919982910156,-4.7557783851861615,1.2099943886041302,-3.2643351917385957,-0.2814488048434356,3.524383411544335,54.43061761389772,0.4353547775593043,1.4914431934475745,3,1.7345008850097656,1.7345008850097656,-1.4477357864379883,-1.7761363983154297,0.09250640869139204,2,0.0023100271113263293,-1.0333331042398335,68.38112640380861,-3.9142513784815494,67.39130401611328,-2.428594992636186,67.44680786132811,0.0023100271113263293
6807,2007-03-08,68.86216735839844,69.25994110107422,68.24237060546875,68.42738342285156,1304659.0,0.01155047177249302,-1.5287236462915212,11.750103092783505,41.887674653940934,46.37795798711836,0.6504939444291438,1.1503057286916203,-1.4868388752645103,-3.073951884807144,33.649472237488595,1.18408203125,0.06840637398902061,-0.9560565948486328,-3.9675068614484985,2.055393671751233,-2.4617817281485657,0.5496685384513,2.4550114713048004,83.26872348482416,31.032063901693206,1.505725133299933,3,0.9481925964355469,0.9481925964355469,-2.234044075012207,-2.5624446868896484,0.04624938964845171,3,0.000268671208705884,-19.500000000007105,68.07585906982422,-1.0333331042398335,68.38112640380861,-3.9142513784815494,67.39130401611328,0.000268671208705884
6808,2007-03-09,69.18593597412111,69.66697692871094,68.87141418457031,69.35244750976561,1023058.0,0.004701690756226062,-1.0000191800527451,-0.38297536323429976,42.78029746370396,42.842333551167044,-0.10162092507965781,0.8504694647645437,-1.7179130136406542,-3.3370914479479126,32.79629174940998,0.8048095703125,-0.2192660755313085,-0.6197994232177564,-3.6399878113127926,2.40038896487728,-2.1298936172652674,0.8902947708297546,1.8651630230167342,82.7240968312035,33.1640613410427,1.510094194047518,3,0.19889068603514204,0.6244239807128764,-2.44680500030519,-2.7752056121826314,-0.01850128173829546,4,0.006150630231181342,-1.5287236462915212,68.86216735839844,-19.500000000007105,68.07585906982422,-1.0333331042398335,68.38112640380861,0.006150630231181342
6809,2007-03-12,69.1951904296875,69.42646026611328,68.92691802978516,69.05642700195311,1143158.0,0.00013376209248439075,-1.5116421803674862,-0.8333562428410065,38.78388580242317,41.77901616032964,-0.702471864428702,0.8705482225580568,-1.649751383878879,-3.2881493521375376,31.526388077246377,0.499542236328125,-0.3916374161388916,-0.6008316040039006,-3.627898834066869,2.426235626059068,-2.114365219035392,0.9127020110275907,1.605793524838873,78.20510561208486,31.21113292515775,1.513533615031486,3,-0.9204444885253906,0.6151695251464844,-2.308049201965332,-2.6364498138427734,-0.14801025390625,0,0.00213902516904918,-1.0000191800527451,69.18593597412111,-1.5287236462915212,68.86216735839844,-19.500000000007105,68.07585906982422,0.00213902516904918
6810,2007-03-13,67.5855712890625,69.12118530273439,67.50231170654297,69.10268402099611,1248555.0,-0.023262008972438797,1.0833378333930417,-10.933087750163926,34.8082330337067,40.24175565699776,0.764176772948403,2.442179129602337,-0.007260292597351281,-1.6400330254722917,30.54983788104345,1.6928787231445312,-0.808069902348393,-2.1068431854248075,-5.291582165798246,1.0778957949486312,-3.699212675611534,-0.5144736952380811,2.980304525409082,3.8463029602399486,-39.882238410796155,1.5923694901867225,3,0.6891746520996094,2.2247886657714844,-0.698430061340332,-1.0268306732177734,1.46160888671875,1,0.008896802375460533,-1.5116421803674862,69.1951904296875,-1.0000191800527451,69.18593597412111,-1.5287236462915212,68.86216735839844,0.008896802375460533
6811,2007-03-14,67.372802734375,68.01110076904297,65.78168487548828,67.49306488037111,2004498.0,-0.0031481357726117487,2.8560070729663574,0.07927040849682282,37.01958156310972,39.37420149231466,0.7708699207474297,2.5334829085068407,0.25507530065303285,-1.383705438132779,29.506126562103375,2.2294158935546875,-1.3629914030706232,-2.1600372314453153,-5.4778779185405,1.1578034556498693,-3.8189575749929077,-0.501116887897723,2.9720714284450906,40.952336068712405,-6.541046309152314,1.6589203435475905,3,0.3515281677246094,1.8871421813964844,0.16188716888427734,-0.7816829681396484,2.044403076171889,2,0.01441710996923451,1.0833378333930417,67.5855712890625,-1.5116421803674862,69.1951904296875,-1.0000191800527451,69.18593597412111,0.01441710996923451
6812,2007-03-15,67.77983093261719,68.18686676025389,67.25254058837889,67.372802734375,818749.0,0.006041431879373338,-1.8857156322162831,-3.3845080251217214,31.13204944754537,38.21109951155788,0.3109825120340446,1.9733577509220055,-0.06591726052667468,-1.7422976456845447,28.002313537792826,0.934326171875,-1.4636575579910414,-1.5915843963623075,-4.921295863608094,1.738127070883479,-3.256440129985208,0.07327133726059287,2.1999880872163544,51.42846482985863,8.147221032309787,1.664855733622894,3,-0.055500030517578125,1.4801139831542969,-0.16651248931884766,-1.1100826263427734,1.7576370239257812,3,0.005732303261197114,2.8560070729663574,67.372802734375,1.0833378333930417,67.5855712890625,-1.5116421803674862,69.1951904296875,0.005732303261197114
6813,2007-03-16,67.62257385253906,68.21461486816406,67.29879760742189,68.04810333251953,1305632.0,-0.0023201161453834107,1.414644204173963,-1.0454545454545454,26.325196348026864,36.68986653626097,0.5540592186622177,1.9831185978773362,0.1287117679217431,-1.5324483273966507,26.40784556113876,0.9158172607421733,-1.5980005119192526,-1.5906547546386776,-4.937899066803922,1.756589557526567,-3.264276910721293,0.08296740144393766,2.0213944357468563,50.507611025520795,12.655310742466085,1.6736221560826212,3,0.10175704956054688,1.6373710632324219,-0.009255409240722656,-0.9528255462646484,1.6003646850585938,4,0.019014994878955527,-1.8857156322162831,67.77983093261719,2.8560070729663574,67.372802734375,1.0833378333930417,67.5855712890625,0.019014994878955527
6814,2007-03-19,68.6864013671875,68.73265838623047,67.85383605957031,67.85383605957031,781023.0,0.015731840035670075,-1.1111192566391144,-1.9565396683101748,47.94357652349203,37.5221477134098,-0.34278693684282757,0.7831275731531235,-0.8374922691051125,-2.541985649045955,24.965872512213082,1.1100845336914062,-1.5957066895586394,-0.414893722534174,-3.6695509255748533,2.8397634805065053,-2.0422223240545065,1.2124348789861585,0.6485842480746129,86.98056954867856,45.37949734926573,1.6273286015203374,3,-0.9620704650878906,0.5735435485839844,-1.0638322830200195,-2.016653060913086,3.644775390625,0,0.007003326941293242,1.414644204173963,67.62257385253906,-1.8857156322162831,67.77983093261719,2.8560070729663574,67.372802734375,0.007003326941293242
6815,2007-03-20,69.03792572021484,69.58371734619139,68.44588470458984,69.00092315673828,932579.0,0.005117815841714446,1.0163865716642362,0.04444403716804428,48.96313659612345,38.84929238134135,-0.6608410536634608,0.23222325342334216,-1.0560699160020022,-2.8409080317456556,22.461093636482065,1.1378326416015483,-1.461404323415124,0.07076568603515909,-2.941456498141818,3.0829878702121363,-1.4353454060533295,1.5768767781236477,-3.2562408447265625,85.64474053858844,40.532633386664834,1.5061110920884893,3,-1.3135948181152344,0.22201919555664062,-1.2303400039672852,-2.252542495727539,3.061981201171875,1,0.00013404886473433741,-1.1111192566391144,68.6864013671875,1.414644204173963,67.62257385253906,-1.8857156322162831,67.77983093261719,0.00013404886473433741
6816,2007-03-21,69.84273529052734,69.86123657226561,68.56613922119139,68.85291290283203,1009978.0,0.011657499293563633,1.5225280114126771,26.750103092783505,59.53490423906713,40.810095668577596,-1.328352452599816,-0.7325450544293801,-1.7131556337275526,-3.587753971390555,19.73842239573654,1.2950973510742188,-1.2683850391723723,0.9532814025878906,-1.8692398923684692,3.7758026975442505,-0.4579792448902964,2.3645420500660776,-3.9850097656249943,99.29078429021455,48.75919622208056,1.4112606474781817,3,-2.0212745666503906,-0.5827903747558594,-1.9703950881958008,-3.057352066040039,2.3681793212890625,2,-0.011390663773931498,1.0163865716642362,69.03792572021484,-1.1111192566391144,68.6864013671875,1.414644204173963,67.62257385253906,-0.011390663773931498
6817,2007-03-22,69.7872314453125,70.69380187988281,69.38020324707031,70.69380187988281,740701.0,-0.000794697472599859,1.8979516267483547,-0.9158920285498466,66.40729964485908,43.43531813315039,-1.260370077542973,-0.7673859052905243,-1.5030538281690724,-3.467669355106736,18.05413517990353,1.3135986328125,-1.142728178108655,0.9301551818847713,-1.8319366669784358,3.6922470307479784,-0.45089074254683226,2.311201106316375,-3.769365478515624,73.2969280208543,16.02704325579269,1.3810459244316071,3,-1.5494880676269531,-0.5272865295410156,-1.401474952697754,-2.742826461791992,0.9805755615234375,3,-0.005302196793056213,1.5225280114126771,69.84273529052734,1.0163865716642362,69.03792572021484,-1.1111192566391144,68.6864013671875,-0.005302196793056213
6818,2007-03-23,69.90749359130861,70.04624938964844,69.47270965576172,69.55596923828125,849017.0,0.0017232686195660651,-1.2142531037834494,-0.3877518388231689,67.48077020930154,46.62386084502576,-1.4164727401179675,-1.096886031787065,-1.4808336052199138,-3.523620544722661,15.935955698220145,0.5735397338867188,-0.9330684619636713,1.1475494384765739,-1.2887872108986755,3.5838860878518233,-0.07061888621105084,2.3657177631641986,-3.6090714697265724,72.31275521169188,8.70931875105827,1.218168324687622,3,-1.669750213623061,-0.6475486755371236,-1.2442178726196431,-2.5855693817138814,0.4440307617187358,4,-0.0052930754023148285,1.8979516267483547,69.7872314453125,1.5225280114126771,69.84273529052734,1.0163865716642362,69.03792572021484,-0.0052930754023148285
6819,2007-03-26,70.40702819824219,70.45328521728516,68.82516479492189,70.03700256347656,1057650.0,0.007145651793124541,6.0399168673505805,1.052631578947326,65.1034906406237,49.99000057912765,-1.9288721860716294,-1.8562492700841489,-1.866123232971617,-3.954104877506822,13.514004244491584,1.628120422363267,-0.8215824024444487,1.7516170501708928,-0.1244571761888551,3.6276912765306406,0.8135799369910188,2.6896541633507667,-3.8448832911621054,87.2426936013223,21.520043968089382,0.9380371131798774,3,-2.1692848205566406,-1.1470832824707031,-1.6766862869262695,-3.085103988647461,0.5920486450195312,0,-0.016817776448546318,-1.2142531037834494,69.90749359130861,1.8979516267483547,69.7872314453125,1.5225280114126771,69.84273529052734,-0.016817776448546318
6820,2007-03-27,69.47270965576172,70.15726470947266,69.1951904296875,69.99074554443361,816696.0,-0.013270245405753278,1.260846959265634,-1.4000000000000383,59.520798405850755,52.49013578387666,-0.7808237988259918,-0.9333559279281758,-0.8391828333582794,-2.972306712293147,14.001800200793934,1.2118377685546875,-0.7643976841909108,0.7941719055175724,-1.1114861352884589,2.6998299463236037,-0.1586571148854432,1.747000925920588,-2.662665330313473,42.60874865980381,-23.52845134322365,0.9528290204030146,3,-0.4995384216308594,-0.21276473999023438,-0.46947288513183594,-2.150785446166992,1.683624267578125,1,0.041145179397990006,6.0399168673505805,70.40702819824219,-1.2142531037834494,69.90749359130861,1.8979516267483547,69.7872314453125,0.041145179397990006
6821,2007-03-28,68.44588470458984,69.35244750976561,68.15911102294922,69.35244750976561,1119484.0,-0.0147802634481915,1.63266147696197,1.7499999999999245,47.252731760320074,54.2813227075183,0.4629048301612926,0.03554899128646127,0.2788903858122467,-1.9014231638593628,14.773988892102441,1.3135986328125,-0.6842787773229588,-0.194725418090826,-2.086456274173628,1.697005437991976,-1.140590846132227,0.751140009950575,-1.4028149258755178,11.31395100338022,-50.48105209504292,0.9458654280414012,3,0.5504150390625,0.8140602111816406,1.1123943328857422,-0.6382999420166016,2.8399581909179688,2,0.053385564852693745,1.260846959265634,69.47270965576172,6.0399168673505805,70.40702819824219,-1.2142531037834494,69.90749359130861,0.053385564852693745
6822,2007-03-29,68.22386932373047,68.6864013671875,67.43756103515625,68.32562255859375,1340008.0,-0.0032436629582273113,2.0337030756257355,0.11224069009047094,43.56438271151276,56.19678785901673,0.8432027391393433,0.2630364295496008,0.590560750895861,-1.6385562045022368,14.94286299477207,1.24884033203125,-0.4010854287025438,-0.41165313720702557,-2.3074937252898167,1.4841874508757655,-1.3595734312484211,0.53626715683437,-0.9617556189460288,26.073614199662515,-31.707746503626097,0.9479202940413921,3,0.8418121337890625,1.0360755920410156,1.3344097137451172,-0.41628456115722656,3.737274169921875,3,0.05844062096752278,1.63266147696197,68.44588470458984,1.260846959265634,69.47270965576172,6.0399168673505805,70.40702819824219,0.05844062096752278
6823,2007-03-30,68.41812896728516,68.899169921875,67.34505462646484,68.08510589599611,1137753.0,0.002847385313678119,1.3999835053489798,-3.272849966259139,44.92750158622964,55.86166842154313,0.8645800448791192,0.15312775738391338,0.502587197232728,-1.7889428623299892,15.050177648581794,1.5541152954101562,-0.12473810750776693,-0.26595954895019247,-2.081654230591596,1.549735132691211,-1.1738068897709013,0.6418877918705164,2.2756729125976562,34.523640041040544,-19.820222170391766,0.907847340820703,3,0.6012992858886719,0.8418159484863281,1.1748409271240234,-0.6105442047119141,3.70953369140625,4,0.034342915759568715,2.0337030756257355,68.22386932373047,1.63266147696197,68.44588470458984,1.260846959265634,69.47270965576172,0.034342915759568715
6824,2007-04-02,68.39962768554689,68.77890777587889,67.98335266113281,68.64939880371094,1128456.0,-0.0002704149034404857,2.127249280230445,-0.7500114547537121,56.7073002079453,56.72213104507889,0.9366201744680609,0.2646100406158354,0.611756029862562,-1.7210609882406516,14.869253043701475,0.7955551147460795,0.2030471514135428,-0.33487701416014204,-2.0527912611341748,1.3830372328138907,-1.1938341376471584,0.5240801093268743,2.2271992492675707,37.499796528505506,-22.271991099223293,0.8589571234870145,4,0.6198005676269389,0.8603172302245952,1.223407745361314,-0.592042922973647,4.458839416503892,0,0.02853665631710589,1.3999835053489798,68.41812896728516,2.0337030756257355,68.22386932373047,1.63266147696197,68.44588470458984,0.02853665631710589
6825,2007-04-03,68.49213409423828,68.899169921875,68.1776123046875,68.63089752197266,890960.0,0.0013524402371993816,1.1369726822875477,0.5555623434541217,59.409034181204426,56.70814548309414,0.847695678573487,0.1906196256751116,0.6250884287736369,-1.7779183204739297,14.77806606843058,0.7215576171875,0.6173362169397194,-0.24792098999023438,-1.9617404004121113,1.4658984204316425,-1.1048306952011728,0.6089887152207041,2.0690573944091852,57.142748552903534,-4.802632830236099,0.8569097052109358,4,0.5272941589355469,0.34227752685546875,1.5286808013916016,-0.4024028778076172,3.5892715454101562,1,0.03660190738945501,2.127249280230445,68.39962768554689,1.3999835053489798,68.41812896728516,2.0337030756257355,68.22386932373047,0.03660190738945501
6826,2007-04-04,68.23311614990234,68.80666351318361,68.22386932373047,68.51988983154297,815074.0,-0.0037817181164124802,-2.818254523643,2.066637343303277,53.90752118741609,55.31928121004492,0.9547834683132095,0.4869912341382303,0.9765922364269244,-1.4824753163542823,14.818988242970821,0.5827941894531392,0.6787424659679857,-0.5148017883300753,-2.217195450697872,1.1875918740377216,-1.3659986195139737,0.33639504285382316,2.2637526015014657,57.14257661965332,-5.879770951964105,0.8511968311838982,4,0.6660537719726562,0.004627227783203125,1.2881603240966797,-0.1433849334716797,3.3857574462890625,2,0.042841627912983515,1.1369726822875477,68.49213409423828,2.127249280230445,68.39962768554689,1.3999835053489798,68.41812896728516,0.042841627912983515
6827,2007-04-05,68.88066864013672,68.899169921875,68.19611358642578,68.32562255859375,1012789.0,0.009490296307320234,1.3749951675880465,-1.9354847291688837,60.00002425703732,54.4880872153489,0.18451521393667747,-0.16770230261654717,0.3510332489011887,-2.0962620805757126,15.267352677776202,0.7030563354492188,0.7226948827083248,0.13182563781738565,-1.570849506085608,1.8345007817203793,-0.7195119341341183,0.9831632097688896,1.5531638287683052,98.80952965375722,32.79121383573781,0.8513375719514992,4,0.01850128173828125,-0.6429252624511719,0.6406078338623047,-0.7909374237060547,2.0999069213867188,3,0.03491798646637401,-2.818254523643,68.23311614990234,1.1369726822875477,68.49213409423828,2.127249280230445,68.39962768554689,0.03491798646637401
6828,2007-04-09,69.61147308349611,69.79648590087889,68.97317504882811,69.28769683837889,1023275.0,0.010609717614348924,1.3733312806528497,0.5833321878737574,57.764009358996,53.67258929516803,-0.6623486350341778,-0.9117372184152117,-0.3327280186855859,-2.765370622038205,15.774011264107893,0.9158172607421733,0.6170302012856439,0.8413532257080192,-0.8946290605397849,2.577335511955823,-0.02663791741588284,1.7093443688319212,0.7605838285601152,89.79596130460361,25.337465391347095,0.867991143123899,4,-0.860313415527358,-1.373729705810561,0.3862133026122905,-1.521741867065444,1.6743698120117045,0,0.03375406820277882,1.3749951675880465,68.88066864013672,-2.818254523643,68.23311614990234,1.1369726822875477,68.49213409423828,0.03375406820277882
6829,2007-04-10,69.34320068359375,69.72248077392578,69.17668914794922,69.72248077392578,989656.0,-0.0038538532230251166,1.8780399493090338,-1.1714265516752824,52.598445854942135,52.903439011733745,-0.6267602653527717,-0.6659513907002008,-0.01627955060291697,-2.4384039121048744,16.308050310014753,0.5457916259765625,0.448820459190415,0.5656803131103487,-1.1791710698740587,2.310531696094756,-0.3067453783818479,1.4381060046025453,0.968316182750641,71.99996229776347,9.799149020636762,0.8724256914922027,4,-0.772430419921875,-1.1054573059082031,0.6544857025146484,-1.253469467163086,3.1914901733398438,1,0.04015479452416515,1.3733312806528497,69.61147308349611,1.3749951675880465,68.88066864013672,-2.818254523643,68.23311614990234,0.04015479452416515
6830,2007-04-11,68.18686676025389,69.56521606445311,68.05735778808594,69.47270965576172,1172345.0,-0.01667551990592553,1.0503143349171313,3.390219862007963,36.701363698750924,51.73106478267051,0.36654109996945294,0.5667999370381835,1.1608759543408809,-1.2345258440497417,16.156069415631098,1.5078582763671733,0.21872580625739602,-0.6207183837890824,-2.2985275077882648,1.0570907402101,-1.4596229457886665,0.21818617821050168,2.0653208612929035,7.446775842175851,-47.994379213997455,0.8389045619995911,4,0.38390350341798296,0.050876617431654836,1.6234931945800923,-0.09713554382322798,4.597595214843764,2,0.06851173200584659,1.8780399493090338,69.34320068359375,1.3733312806528497,69.61147308349611,1.3749951675880465,68.88066864013672,0.06851173200584659
6831,2007-04-12,68.34412384033203,68.45513153076172,67.80758666992189,68.0943603515625,1070406.0,0.002306266405099011,1.7451202354576754,-0.19424106136301392,38.596472189767255,51.17907472469878,0.2160513383010425,0.5123092502571183,1.0380295071414167,-1.3444663686502452,15.081955836548861,0.6475448608398295,-0.03460500230858088,-0.5120273590087834,-2.0666793932617082,1.0426246752441415,-1.2893533761352387,0.26529865811767195,1.8499211213131304,26.976588962326424,-25.123390927488266,0.7773260171264604,4,0.22664642333984375,-0.10638046264648438,1.4662361145019531,-0.2543926239013672,4.3293304443359375,3,0.05468329373930625,1.0503143349171313,68.18686676025389,1.8780399493090338,69.34320068359375,1.3733312806528497,69.61147308349611,0.05468329373930625
6832,2007-04-13,68.16836547851561,68.65864562988281,68.00184631347656,68.33487701416016,719297.0,-0.002571667495906982,-1.62956457992883,-0.6666768488255449,36.37678439734776,50.22899503704524,0.42813106042942195,0.7575058228652409,1.209885943691333,-1.1182405125858423,14.037032100588226,0.65679931640625,-0.20130349505075174,-0.7072124481201314,-2.2142146957121724,0.7997897994719096,-1.4607135719161448,0.04628867567588202,1.968699676425942,18.139622308573415,-30.10632805135638,0.7535011237960174,4,0.6336708068847798,0.06937789916993609,1.6419944763183736,-0.07863426208494673,3.950042724609389,4,0.05061743953305253,1.7451202354576754,68.34412384033203,1.0503143349171313,68.18686676025389,1.8780399493090338,69.34320068359375,0.05061743953305253
6833,2007-04-16,68.90841674804689,68.982421875,68.28861999511719,68.35337829589844,969549.0,0.01085622728866098,-1.0270155807681163,-3.333333333333134,38.687119306296815,48.226752714639844,-0.2626829814977043,0.1251420231069318,0.47296077588242724,-1.8148250785531133,12.840227126495135,0.8140563964843892,-0.16645153552613579,-0.031453323364246444,-1.418301663159653,1.3553950164311601,-0.7248774932619568,0.6619708465334639,1.1728081963251356,57.48777834885237,13.58911341570932,0.6934241698977068,4,-0.10638046264649859,-0.6706733703613423,0.9019432067870952,-0.8186855316162251,3.496765136718736,0,0.030071200460940473,-1.62956457992883,68.16836547851561,1.7451202354576754,68.34412384033203,1.0503143349171313,68.18686676025389,0.030071200460940473
6834,2007-04-17,69.16743469238281,69.44496154785156,68.44588470458984,68.899169921875,1099918.0,0.003758872378144762,1.4269510906833218,0.4833264604810873,47.43387644794581,46.89617963316668,-0.4484981788503859,-0.10117777731542787,0.21238944066593035,-2.0241454365674656,11.912937683553151,0.9990768432617188,-0.06956252336513558,0.20351295471191122,-1.1815102545382814,1.5885361639621038,-0.4889986499131851,0.8960245593370075,0.8590668456310624,77.36830225370743,31.930615602261952,0.6925116046250952,4,-0.3653984069824219,-0.9296913146972656,0.4301586151123047,-1.0777034759521484,2.8677215576171875,1,0.030627248394370366,-1.0270155807681163,68.90841674804689,-1.62956457992883,68.16836547851561,1.7451202354576754,68.34412384033203,0.030627248394370366
6835,2007-04-18,69.04718017578125,69.35244750976561,68.78816223144531,69.16743469238281,1028355.0,-0.001738600211738217,1.3018891413277653,-0.4482680166088391,55.9633360723835,47.124603509274166,-0.26957970745991133,0.02087592829430207,0.3293628264342203,-1.852024644523695,11.700256056250494,0.5642852783202983,0.0051575341586840295,0.08279571533202557,-1.3023377742718054,1.4679292049358565,-0.6097710294698828,0.775362460133934,0.9256924240016389,75.706151509221,24.87998971764211,0.6925667448019145,4,-0.24514389038085938,-0.8094367980957031,-0.004627227783203125,-0.9574489593505859,2.488433837890625,2,0.05050909642180601,1.4269510906833218,69.16743469238281,-1.0270155807681163,68.90841674804689,-1.62956457992883,68.16836547851561,0.05050909642180601
6836,2007-04-19,69.04718017578125,69.23219299316406,68.45513153076172,68.74190521240234,1082189.0,0.0,1.301379458384644,-2.5385737850526584,58.541299609157846,46.96252299284311,-0.15864411574276005,-0.04403889125988769,0.32690883306025853,-1.7960868598044186,11.820634406012077,0.7770614624023438,-0.013209780629949819,0.12257347106933025,-1.2006629741149055,1.445809916253566,-0.5390447515227947,0.7841916936614552,0.8731360645352737,72.4359245474539,17.715394600375745,0.6616182225921184,4,-0.24514389038085938,-0.8094367980957031,-0.004627227783203125,-0.9574489593505859,3.4227523803710938,3,0.05412649422904714,1.3018891413277653,69.04718017578125,1.4269510906833218,69.16743469238281,-1.0270155807681163,68.90841674804689,0.05412649422904714
6837,2007-04-20,69.41720581054689,70.07400512695311,69.02867889404297,70.07400512695311,1593826.0,0.005359026014148949,2.1830917201004567,-2.151500762252175,60.00006109192655,47.210973185390955,-0.496802269818005,-0.4671587529481229,-0.04579510533663722,-2.1361104145926078,12.357371771404685,1.045326232910142,-0.04623176368549764,0.5111003875732507,-0.7710623629391335,1.793263138085635,-0.12998098768294142,1.1521817628294428,-2.0721511840820455,63.21245737434642,5.691898867910986,0.6410813752561915,4,-0.4764099121093892,-0.44403457641602984,-0.9250679016113423,-1.3274745941162251,3.089729309082017,4,0.046908377196973605,1.301379458384644,69.04718017578125,1.3018891413277653,69.04718017578125,1.4269510906833218,69.16743469238281,0.046908377196973605
6838,2007-04-23,69.53746795654297,69.92599487304689,69.42646026611328,69.45420837402344,955388.0,0.0017324544339092363,-6.200197943586283,-0.1267656351640237,61.161611701434694,48.16243605722346,-0.7025462523408095,-0.6498835196705528,-0.16620043341741564,-2.2228555060526958,12.923115090968556,0.5087890625,-0.01090418196650944,0.6498638153076115,-0.581114888249374,1.880842518864597,0.03437446352911877,1.2653531670861042,-2.1378343200683645,67.04560897090512,6.703703334067413,0.615489351778496,4,-0.5966720581054688,-0.541168212890625,-1.0453300476074219,-1.4477367401123047,3.135986328125,0,0.03711582147619996,2.1830917201004567,69.41720581054689,1.301379458384644,69.04718017578125,1.3018891413277653,69.04718017578125,0.03711582147619996
6839,2007-04-24,69.22293853759766,69.71322631835939,68.51988983154297,69.48196411132811,1150508.0,-0.0045231646792470714,2.307702881311038,-3.1110602034269346,56.869576442576516,50.4033485843152,-0.45468500527938716,-0.45177421574423704,0.14601897618481985,-1.8466085732459447,13.287247467454149,1.1933364868164205,-0.07851285655353024,0.39453887939453125,-0.6243781904245651,1.4134559492136276,-0.11491965551502403,0.9039974143040865,-1.7698174713134875,47.428471786945074,-12.767948496620427,0.5094585349095487,4,-0.28214263916015625,-0.20351028442382812,-0.7308006286621094,-1.1332073211669922,2.9232254028320312,1,0.04597093701012955,-6.200197943586283,69.53746795654297,2.1830917201004567,69.41720581054689,1.301379458384644,69.04718017578125,0.04597093701012955
6840,2007-04-25,72.3311767578125,72.34042358398438,70.2960205078125,70.2960205078125,2094870.0,0.04490185314116135,-1.0090870921305182,-7.8569703396075115,75.08497230169134,54.45762637452898,-3.255590577674866,-3.5151043828630435,-2.9371071795839043,-4.874133044874128,13.869560380014768,3.1174850463867188,-0.10496028670527835,3.359853744506836,1.5030209966056987,5.216686492407973,2.4314373705562673,4.288270118457405,-4.825638010314947,99.76200434754435,37.560837183615746,0.9284163739505705,4,-2.1600418090820312,-2.4884376525878906,-3.839038848876953,-4.241445541381836,0.46253204345703125,2,-0.004092571434357706,2.307702881311038,69.22293853759766,-6.200197943586283,69.53746795654297,2.1830917201004567,69.41720581054689,-0.004092571434357706
6841,2007-04-26,72.09990692138672,73.08048248291016,71.27659606933594,73.08048248291016,1546262.0,-0.003197374172414502,2.6792399981326733,-0.48181831813819576,70.76371939217361,58.278396929509626,-2.7217582864483063,-3.1579585163556203,-2.712120844188206,-4.569617120522025,13.903557694849802,1.8038864135742188,-0.07404937597564754,2.945882797241211,0.6415829154153556,5.250182679067066,1.7937328563282904,4.0980327381541315,-4.400972780429697,78.49894440299381,20.06395460036157,1.152149940912925,4,-1.4153556823730469,-1.8871383666992188,-3.607769012451172,-4.010175704956055,0.44403076171875,3,-0.007826541417454425,-1.0090870921305182,72.3311767578125,2.307702881311038,69.22293853759766,-6.200197943586283,69.53746795654297,-0.007826541417454425
6842,2007-04-27,72.2109146118164,72.29417419433594,70.95281982421875,72.10916137695312,1127051.0,0.0015396370837306161,8.99994312203168,-0.10376888722904315,68.22307940807082,61.56017027415118,-2.4574534738765976,-3.1146407742728854,-2.8425662974278225,-4.596388635755147,13.3776784134257,1.3413543701171875,0.1831237573432105,2.8575382232666016,0.22550457946530855,5.489571867067895,1.541521401365955,4.173555045167248,-4.1890875703421955,80.93300723025398,25.371728820499648,1.3160168219006452,4,-1.4477310180664062,-1.9981460571289062,-3.6702117919921875,-4.121183395385742,0.1017608642578125,4,0.0035869639060568392,2.6792399981326733,72.09990692138672,-1.0090870921305182,72.3311767578125,2.307702881311038,69.22293853759766,0.0035869639060568392
6843,2007-04-30,70.76780700683594,72.06290435791016,70.73080444335938,72.01664733886719,1040571.0,-0.01998461884520053,-1.013991741066279,-12.27322486316263,58.57461679049983,62.79803031221274,-0.8078031951030624,-1.566806456650454,-1.4289089419410033,-3.078944575349084,12.954490214355591,1.4801101684570312,0.40293366108370776,1.2969467163085966,-1.368859456827522,3.9627528894447153,-0.03595637025945564,2.629849802876649,-2.4424606388755734,49.29002318633044,-4.018710348917772,1.3329030865680591,4,0.0,-0.5550384521484375,-2.018962860107422,-2.6780757904052734,1.3320999145507812,0,0.024575130788283106,8.99994312203168,72.2109146118164,2.6792399981326733,72.09990692138672,-1.0090870921305182,72.3311767578125,0.024575130788283106
6844,2007-05-01,70.35152435302734,71.03607940673828,70.04624938964844,70.90657043457031,1069109.0,-0.005882373234603389,1.431823506808746,0.44444919603147454,64.30315679098234,63.72467705872372,-0.23009031767864485,-1.050662903641637,-1.0519944232156746,-2.6062392723199252,12.295832088894427,0.9898300170898438,0.6656645425528751,0.7830692291259709,-1.8604339088551427,3.4265723671070845,-0.5386823398645788,2.1048207981165206,-1.7408698181699975,10.061025438581051,-47.02277629979609,1.3217515689905543,5,0.41628265380859375,-0.13875579833984375,-1.6026802062988281,-2.2617931365966797,1.156341552734375,1,0.03300468544205337,-1.013991741066279,70.76780700683594,8.99994312203168,72.2109146118164,2.6792399981326733,72.09990692138672,0.03300468544205337
6845,2007-05-02,70.99907684326172,71.36910247802734,70.15726470947266,70.30527496337889,912796.0,0.009204526784450717,-1.4485964019793738,-1.2499896908633814,66.47533268818869,64.60623628972715,-0.6388286664159182,-1.5818752973239043,-1.7578491607032163,-3.20115472394383,11.807507002674422,1.2118377685546875,0.8946567872429796,1.305274581909174,-1.3609859747158453,3.9715351385341933,-0.027855696403335628,2.6384048602216836,-2.120232631521205,31.40257931169742,-28.27139813165292,1.3331302783125085,5,-0.19889068603515625,-0.7863082885742188,-2.250232696533203,-2.9093456268310547,2.4606857299804688,2,0.016156366366569586,1.431823506808746,70.35152435302734,-1.013991741066279,70.76780700683594,8.99994312203168,72.2109146118164,0.016156366366569586
6846,2007-05-03,71.15633392333984,71.5171127319336,70.87881469726562,71.13783264160156,1001547.0,0.002214917250618509,-1.3793245645218628,0.026666520046624627,68.58453651004258,65.56006689174005,-0.5201371362073672,-1.590446428558863,-1.9623455859765357,-3.30033780896008,11.329933944978302,0.6382980346679688,1.0514982240324429,1.3163707733154268,-1.3331823281758233,3.965923874806677,-0.008405777430198214,2.641147324061052,-2.0253914153291532,49.382636437686664,-14.90300316997078,1.324776550745622,5,-0.35614776611328125,-0.9435653686523438,-2.039775848388672,-2.548564910888672,2.0721588134765625,3,0.023010950503629335,-1.4485964019793738,70.99907684326172,1.431823506808746,70.35152435302734,-1.013991741066279,70.76780700683594,0.023010950503629335
6847,2007-05-04,71.28584289550781,71.48936462402344,70.86031341552734,71.34135437011719,740701.0,0.0018200624600404058,2.5789131000954946,-3.0004123711340207,66.0024608583835,66.09793902028991,-0.39862430152619766,-1.6132384691811268,-2.107547696009618,-3.37013470632607,10.922595536925263,0.6290512084960938,1.180437926884082,1.3256210327148494,-1.3587079298092988,4.009949995238998,-0.01654344854722467,2.6677855139769235,-1.9179279890031609,61.467803137780095,-3.5257973729328143,1.3421644812620706,5,-0.48565673828125,-1.0730743408203125,-2.1577205657958984,-2.5393104553222656,1.6836318969726562,4,0.017648592434290178,-1.3793245645218628,71.15633392333984,-1.4485964019793738,70.99907684326172,1.431823506808746,70.35152435302734,0.017648592434290178
6848,2007-05-07,71.96114349365234,72.39592742919922,71.35060119628906,71.5263671875,1081973.0,0.009473137592472591,-1.65882033319426,-7.832188015393073,67.80657980348315,67.31316161594621,-0.7755264335627743,-2.2171567534538212,-2.836645940413092,-3.9918250386719762,11.653156632310239,1.1100845336914062,1.3302222758634343,1.8834381103515625,-0.9387565754029765,4.7056327961061015,0.472340767474293,3.294535453228832,-2.370474532563364,81.49602080674856,17.321377270031718,1.4110973428772708,5,-0.3977775573730469,-1.7483749389648438,-2.798330307006836,-3.214611053466797,2.8029632568359375,0,0.004885024964241813,2.5789131000954946,71.28584289550781,-1.3793245645218628,71.15633392333984,-1.4485964019793738,70.99907684326172,0.004885024964241813
6849,2007-05-08,72.1276626586914,72.16466522216797,71.37834930419922,71.609619140625,688597.0,0.002314014994130087,1.6562544297109574,1.1915173636092442,69.51930393484879,66.69475401963038,-0.5438736199775889,-2.281340711371456,-3.077012721478013,-4.100562660630814,12.423198157079044,0.78631591796875,1.4647329263576836,1.9107341766357422,-1.031083548689466,4.85255190196095,0.43982531397314517,3.381643039298339,-2.327604886293159,88.01674016617478,24.255606750054653,1.4709088626626035,5,-0.5642967224121094,-1.6836280822753906,-2.98797607421875,-3.3811302185058594,3.2284927368164062,1,-0.00038481404057177926,-1.65882033319426,71.96114349365234,2.5789131000954946,71.28584289550781,-1.3793245645218628,71.15633392333984,-0.00038481404057177926
6850,2007-05-09,72.85846710205078,72.9324722290039,71.96114349365234,72.13690948486328,1230286.0,0.01013209656907299,1.2340492735312698,1.39285135712287,72.10296099584181,66.84355864226018,-1.3321007416731732,-2.7871124790551676,-3.762265253079164,-4.768010888203051,12.49001645670865,0.9713287353515625,1.619272730012625,2.4079586029052678,-0.5963634753454414,5.412280681155977,0.9057975637799132,3.9101196420306223,-2.8615838470218193,96.42859772755723,32.3699793504333,1.5021610391253544,5,-1.3691062927246094,-2.4144325256347656,-3.718780517578125,-4.111934661865234,2.7197036743164062,2,-0.01853732654568907,1.6562544297109574,72.1276626586914,-1.65882033319426,71.96114349365234,2.5789131000954946,71.28584289550781,-0.01853732654568907
6851,2007-05-10,72.08140563964844,73.14523315429688,72.08140563964844,72.627197265625,1376329.0,-0.01066535563140436,-2.8982918169364535,-0.7564075452546101,64.75405818777932,66.45811184000556,-0.6235082287425087,-1.8084263504315174,-2.9540047463218286,-3.9409217866395068,12.421189818544208,1.0638275146484375,1.8273438515355593,1.444033050537115,-1.4722686215161787,4.360334722590409,-0.014117785489531798,2.902183886563762,-1.8995064309466017,53.44136178624257,-10.281280898368436,1.4581508360266475,5,-0.48566436767578125,-1.6049957275390625,-3.1544857025146484,-3.3348731994628906,3.4042587280273438,3,0.019122226063188474,1.2340492735312698,72.85846710205078,1.6562544297109574,72.1276626586914,-1.65882033319426,71.96114349365234,0.019122226063188474
6852,2007-05-11,71.6188735961914,72.7197036743164,71.4338607788086,72.28491973876953,1425731.0,-0.006416801106367664,-1.4821502209131074,1.220330453744863,61.10560201649147,66.73933242067129,-0.28361396488185164,-1.132184294266267,-2.4366739056856375,-3.4355658310063717,12.325812824844077,1.2858428955078125,1.5885309380079207,0.8089756011962947,-1.8926777387038527,3.510628941096442,-0.5418510687537861,2.1598022711463756,-1.1999076718419701,14.948602620458622,-46.35626541160773,1.3508266699500746,5,-0.02313232421875,-1.1424636840820312,-3.050416946411133,-2.8723411560058594,3.9777984619140625,4,0.022474789951326457,-2.8982918169364535,72.08140563964844,1.2340492735312698,72.85846710205078,1.6562544297109574,72.1276626586914,0.022474789951326457
6853,2007-05-14,70.98057556152344,72.34042358398438,70.8048095703125,71.38760375976562,1334711.0,-0.00891242772494416,-3.048759881721079,0.6111111111111112,59.06489998890384,66.15730388710702,0.4336412576151645,-0.3485562936893132,-1.721533161408928,-2.76244752457346,12.356525411439744,1.535614013671875,1.3921828754262435,0.0670696258544865,-2.4821812009170117,2.6163204526259847,-1.2075557875312626,1.3416950392402356,-0.34350825877820057,7.510007693210416,-53.255412523323464,1.274625413385751,5,0.6706733703613281,-0.5041656494140625,-2.412118911743164,-2.2340431213378906,4.264564514160156,0,0.02802033112894553,-1.4821502209131074,71.6188735961914,-2.8982918169364535,72.08140563964844,1.2340492735312698,72.85846710205078,0.02802033112894553
6854,2007-05-15,71.28584289550781,71.85939025878906,71.12858581542969,71.12858581542969,1611771.0,0.004300716520955428,-8.294391616534059,-0.3863542642924086,42.41607053108651,63.48405253631788,0.30714411384521156,-0.5132974843714635,-1.9430368938999152,-3.026039244569006,12.87038068036994,0.878814697265625,1.2202321728770045,0.2664165496826172,-2.1499407044808834,2.6827738038461177,-0.9417620773991331,1.4745951767643675,-0.4810333251953125,20.553259182954974,-33.822001628114315,1.2081786270817494,5,0.689178466796875,-0.8094329833984375,-2.791391372680664,-2.025897979736328,5.1341400146484375,1,0.048793192500774296,-3.048759881721079,70.98057556152344,-1.4821502209131074,71.6188735961914,-2.8982918169364535,72.08140563964844,0.048793192500774296
6855,2007-05-16,72.5346908569336,72.5346908569336,71.23033905029297,71.5171127319336,985223.0,0.01751887767191551,1.5636396353166986,6.4707937124005435,52.748544893671614,61.72449791227667,-0.7833468988809216,-1.5678583953189644,-3.123792323438167,-4.226265095672289,13.590159525428536,1.304351806640625,1.257092187867542,1.3408889770507812,-0.9775656511613136,3.659343605262876,0.18166166294473385,2.5001162911568287,-1.7298812866210938,73.91317103701869,21.65624939590682,1.1592273141060443,5,-0.5596694946289062,-2.0582809448242188,-4.130434036254883,-3.2747459411621094,3.5522689819335938,2,0.038898139707236545,-8.294391616534059,71.28584289550781,-3.048759881721079,70.98057556152344,-1.4821502209131074,71.6188735961914,0.038898139707236545
6856,2007-05-17,72.78446197509766,73.03422546386719,71.80388641357422,72.2386703491211,1646255.0,0.0034434711889337333,1.3539981899395674,0.5363633637236085,53.563242144619025,60.34236249963616,-0.8692963885294489,-1.6056061501290344,-3.291323442771514,-4.4250250172136845,14.161500491737753,1.2303390502929688,1.2961820652862173,1.4037960052490206,-0.7849889201201563,3.5925809306181975,0.30940354256443925,2.498188467933602,-1.7924185180664125,88.79690911455303,38.50804890960886,1.094392462684587,5,-0.8094406127929688,-2.3080520629882812,-4.380205154418945,-3.524517059326172,2.4421768188476562,3,0.03838331321629296,1.5636396353166986,72.5346908569336,-8.294391616534059,71.28584289550781,-3.048759881721079,70.98057556152344,0.03838331321629296
6857,2007-05-18,72.67345428466797,73.45050811767578,72.45143127441406,72.91397094726562,1754139.0,-0.0015251564333561562,-1.9188761465333735,-0.4406748860745338,64.18734472287827,59.940225268457844,-0.6043056372949422,-1.3050510618530637,-3.1230190065173105,-4.250283122800539,15.617659908732257,0.9990768432617188,1.2633541036331053,1.1299758911132756,-0.9241429753670332,3.1840947575935843,0.1029164578731212,2.15703532435343,-1.5091556518554796,70.62954002139705,19.379300379564796,1.0270594332401568,5,-0.5457954406738281,-1.9472770690917969,-4.269197463989258,-3.4135093688964844,2.8954620361328125,4,0.03869652420802994,1.3539981899395674,72.78446197509766,1.5636396353166986,72.5346908569336,-8.294391616534059,71.28584289550781,0.03869652420802994
6858,2007-05-21,72.118408203125,72.69195556640625,70.91581726074219,70.91581726074219,1823755.0,-0.0076375354248169325,-1.9538527907832464,-5.000031720856463,62.8879794405817,59.203411435761495,-0.027497197390246697,-0.5762795150397437,-2.5263821554205776,-3.621528259548768,16.627337794622797,1.7761383056640625,1.1892762662189966,0.44588279724121094,-1.3903361034495418,2.2821016979319637,-0.47222665310415834,1.3639922475865802,1.3320999145507812,47.4452708539643,-8.642721758252733,0.9181094503453759,5,0.009250640869140625,-1.2488441467285156,-3.5985183715820312,-2.8584632873535156,3.28399658203125,0,0.048229903316553635,-1.9188761465333735,72.67345428466797,1.3539981899395674,72.78446197509766,1.5636396353166986,72.5346908569336,0.048229903316553635
6859,2007-05-22,72.40518188476562,72.71044921875,72.06290435791016,72.44218444824219,760375.0,0.003976428332041371,1.2580945539681272,-0.030769035565198635,60.826193253843776,57.95043724220616,-0.3025849462178769,-0.6455198411521508,-2.7676735651086233,-3.840744369016676,16.955386840273277,0.6475448608398438,1.15388073680964,0.5735443115234347,-0.8807090037154239,2.0277976267622932,-0.15358234609598753,1.3006709691428568,1.0453262329101562,58.75922185734452,-0.43266638745122776,0.7271266576194281,5,-0.2775230407714844,-1.4569854736328125,-3.8852920532226562,-3.1452369689941406,1.5818634033203125,1,0.039223134546334304,-1.9538527907832464,72.118408203125,-1.9188761465333735,72.67345428466797,1.3539981899395674,72.78446197509766,0.039223134546334304
6860,2007-05-23,72.03515625,72.84921264648438,71.88713836669922,72.45143127441406,1076892.0,-0.005110485536166887,-1.7012767233623238,11.249896907216495,56.55176101079665,57.039070889208084,-0.0688700492576686,-0.3149563879649122,-2.303636867819449,-3.4182159702625796,16.67644437353786,0.9620742797851562,1.0335286530238648,0.21831970214843466,-1.2204699497180513,1.6571093540149207,-0.5010751237848154,0.9377145280816848,1.3646580505371162,44.16076959428343,-15.599746677314414,0.7193948259332439,5,0.09250259399414062,-1.08233642578125,-3.5152664184570312,-2.7752113342285156,2.3126678466796875,2,0.06087064828371558,1.2580945539681272,72.40518188476562,-1.9538527907832464,72.118408203125,-1.9188761465333735,72.67345428466797,0.06087064828371558
6861,2007-05-24,71.53561401367188,72.47918701171875,71.38760375976562,72.22941589355469,1234502.0,-0.006934700531424531,-1.2056143920825046,1.6666911036985448,51.764718565714716,56.00119495023289,0.38566683055853446,0.14771634052657134,-1.7070907730642375,-2.859384971021683,15.769273777780967,1.091583251953125,0.8647671088023259,-0.2530078887939453,-1.6905558998243464,1.1845401222364558,-0.9717818943091459,0.46576611672125523,1.8145203460693438,24.45255804013521,-33.6423836889403,0.7187740055152023,5,0.5920448303222656,-0.582794189453125,-3.0157241821289062,-2.2756690979003906,3.2469940185546875,3,0.06362349562450764,-1.7012767233623238,72.03515625,1.2580945539681272,72.40518188476562,-1.9538527907832464,72.118408203125,0.06362349562450764
6862,2007-05-25,72.46993255615234,72.55319213867188,71.62812042236328,71.76688385009766,847396.0,0.013060886599811639,1.127658454411455,-1.0133277617717567,53.467842582577596,55.37929968286331,-0.46403123836586246,-0.8076087965768295,-2.544670327539194,-3.713166006774813,15.134058409225808,1.017578125,0.606855895129101,0.6683597564697266,-0.7897272316771051,2.1264467446165582,-0.060683737603696386,1.3974032505431495,0.8315154616088876,80.38269393166912,24.20486945597324,0.7290434940734177,5,-0.2867698669433594,-1.4847335815429688,-3.950042724609375,-3.2099876403808594,2.3866806030273438,4,0.03803931010501449,-1.2056143920825046,71.53561401367188,-1.7012767233623238,72.03515625,1.2580945539681272,72.40518188476562,0.03803931010501449
6863,2007-05-29,72.5069351196289,73.27474975585938,72.19241333007812,72.52543640136719,1138617.0,0.0005105919402903503,-2.3428924889543445,-0.02631578947368421,52.63153437002406,56.51435122052304,-0.29251101317252903,-0.7458815466157773,-2.4774397402800474,-3.6926744600986297,14.88275542060726,1.08233642578125,0.469020260928005,0.6184059143066349,-0.7865642009080318,2.0233760295213017,-0.08407914330069843,1.3208909719139683,-1.5911178588867188,59.31344804165724,6.867134797053609,0.7024850576073364,5,-0.3237724304199219,-1.5217361450195312,-3.5499515533447266,-3.246990203857422,2.47918701171875,1,0.04223018385923938,1.127658454411455,72.46993255615234,-1.2056143920825046,71.53561401367188,-1.7012767233623238,72.03515625,0.04223018385923938
6864,2007-05-30,72.67345428466797,72.7197036743164,71.9148941040039,72.27567291259766,747728.0,0.0022965963843917248,2.283059973234571,-21.50020618556701,48.607253538437504,56.05420773660814,-0.26987853483645097,-0.7689530459401226,-2.5699373130462106,-3.77680979613379,15.134532212493285,0.8048095703125,0.4043333454626179,0.6688285827636662,-0.5759817304890049,1.9136388960163373,0.04642342613732353,1.2912337393900089,-1.7104583740234318,68.13731039166855,20.376460503664426,0.6224051566263371,5,-0.4902915954589844,-1.6882553100585938,-3.704906463623047,-3.4135093688964844,2.3034210205078125,2,0.03755085715065576,-2.3428924889543445,72.5069351196289,1.127658454411455,72.46993255615234,-1.2056143920825046,71.53561401367188,0.03755085715065576
6865,2007-05-31,72.14616394042969,72.77520751953125,71.48936462402344,72.77520751953125,1814675.0,-0.007255611411738361,3.0882474226804124,-1.5813801833595458,50.50653820997704,55.71457396609237,0.21959635013675438,-0.15949705822465887,-1.9845587858793863,-3.154890190480131,15.023299918334088,1.2858428955078125,0.39970032123306964,0.08418388366699503,-1.0677928637527003,1.2361606310866904,-0.49180449004285265,0.6601722573768427,-1.136932952880855,40.19615770238365,-6.563338420004932,0.5759883737098485,5,0.036998748779296875,-0.3977851867675781,-3.1660518646240234,-2.886219024658203,3.506011962890625,3,0.025515997623605458,2.283059973234571,72.67345428466797,-2.3428924889543445,72.5069351196289,1.127658454411455,72.46993255615234,0.025515997623605458
6866,2007-06-01,72.79370880126953,73.05272674560547,72.34042358398438,72.37742614746094,1132564.0,0.00897545795192256,-1.9056533308435648,-0.6617707701637356,58.93104464246358,55.13054062382407,-0.4766206643210893,-0.71472884766672,-2.591238670862481,-3.7017502350402793,14.886285826767237,0.9065628051757812,0.5727840342031101,0.6498600006103459,-0.46318908218121635,1.762909083401908,0.09333545921455766,1.206384542006134,-1.7391674383544853,73.05674019503107,21.353289633894562,0.5565245413957816,6,-0.69842529296875,-1.0453300476074219,-2.786771774291992,-3.533763885498047,1.5633697509765625,4,0.02134958255325281,3.0882474226804124,72.14616394042969,2.283059973234571,72.67345428466797,-2.3428924889543445,72.5069351196289,0.02134958255325281
6867,2007-06-04,72.54393768310547,72.77520751953125,72.2386703491211,72.76596069335938,921336.0,-0.0034312184703482185,3.4615384615384617,-0.5333467734545387,62.63072183478412,55.10195644540212,-0.2761987819603462,-0.38564392716548923,-2.300873063196704,-3.3495089399449682,14.725116294550228,0.5550384521484375,0.5617916024842344,0.3371841430664091,-0.7120690845291762,1.3864373706619944,-0.18744247073138354,0.8618107568642017,-1.4449921523315368,59.066978898698366,1.700099566177208,0.5246266137977899,6,-0.21276092529296875,-0.7955589294433594,-2.095277786254883,-3.11285400390625,3.6262741088867188,0,0.030859509707072963,-1.9056533308435648,72.79370880126953,3.0882474226804124,72.14616394042969,2.283059973234571,72.67345428466797,0.030859509707072963
6868,2007-06-05,72.31267547607422,72.627197265625,71.98889923095703,72.54393768310547,933119.0,-0.003187891564991663,2.2092907284514176,1.041613690251194,58.396394620378324,54.83197881946151,-0.016183683373611757,-0.13354228461798812,-2.0347436848535665,-3.0243526539475027,13.84552336566407,0.6382980346679688,0.514932643609427,0.08834533691405966,-0.9553469971735495,1.1320376710016689,-0.43350083012974494,0.6101915039578643,-1.170213860798583,52.66283739928652,-8.974035720122224,0.5218461670438074,6,0.01850128173828125,-0.5642967224121094,-1.8246994018554688,-2.881591796875,7.1600341796875,1,0.035179692444752275,3.4615384615384617,72.54393768310547,-1.9056533308435648,72.79370880126953,3.0882474226804124,72.14616394042969,0.035179692444752275
6869,2007-06-06,72.09990692138672,72.39592742919922,71.8223876953125,72.31267547607422,859395.0,-0.0029423410665796457,2.0244206630189896,0.9200316706254948,45.71948779271349,53.628392906341155,0.1662060447860796,0.08120361456630576,-1.8049654197528469,-2.7362897381032383,12.975631613598903,0.5735397338867188,0.38221243756926526,-0.12303543090820312,-1.1673426084843612,0.921271746667955,-0.6451890196962893,0.39911815787988303,-0.9147995432994094,39.053159145588616,-20.16208234325969,0.5221535887880822,6,0.23126983642578125,-0.3515281677246094,-1.609619140625,-2.6688232421875,8.24237060546875,2,0.040030775810957486,2.2092907284514176,72.31267547607422,3.4615384615384617,72.54393768310547,-1.9056533308435648,72.79370880126953,0.040030775810957486
6870,2007-06-07,71.50786590576172,72.28491973876953,71.08232879638672,71.32284545898438,1997039.0,-0.008211397779896212,-2.611092656441507,-0.8695854847963281,38.22526846157095,52.12400956143629,0.7549792482140134,0.597507494427191,-1.1723230712073587,-2.078131727495048,11.787474349603318,1.2025909423828125,0.27877653534628166,-0.6475463867187443,-1.6934888700588289,0.39839609662134023,-1.1705176283887937,-0.12457514504869494,1.7668838500976562,21.596505900938574,-32.47743570504215,0.5229712416700449,6,0.6706733703613281,0.2960205078125,-1.017578125,-2.0767822265625,9.42645263671875,3,0.04851227701279437,2.0244206630189896,72.09990692138672,2.2092907284514176,72.31267547607422,3.4615384615384617,72.54393768310547,0.04851227701279437
6871,2007-06-08,73.45976257324219,73.49676513671875,71.57261657714844,71.63737487792969,1750139.0,0.027296251157219897,1.0292721391673774,9.849655684301679,55.41400203189893,52.34024950024977,-1.0004853398544498,-1.3131577931863632,-3.0269973826659253,-3.947606437993585,10.19069206464893,1.9888992309570312,0.22049956054809172,1.2354324340820284,0.039180502236902726,2.431684365927154,0.6373064681594656,1.8335584000045912,-2.3774337768554688,98.46744505711533,44.567317393735976,0.5981259659225615,6,-1.1702156066894531,-1.3089752197265625,-2.9532852172851562,-4.028678894042969,7.8445892333984375,4,0.029845091425284798,-2.611092656441507,71.50786590576172,2.0244206630189896,72.09990692138672,2.2092907284514176,72.31267547607422,0.029845091425284798
6872,2007-06-11,73.2284927368164,73.61701965332031,72.59944152832031,73.27474975585938,1214179.0,-0.0031482518908932944,1.7848455427145646,-0.025382644517382275,58.00000219929821,52.936745925724686,-0.7267203959337252,-1.006732048345043,-2.692030737221131,-3.634865883401659,9.246379610018483,1.017578125,0.21881014845320124,0.9236816406250057,-0.3168241950235,2.1641874762735114,0.30342872280075994,1.5439345584492514,-2.1461639404296875,84.67162512378584,28.71759127336894,0.6202529178242498,6,-0.8788185119628906,-1.017578125,-2.722015380859375,-3.7974090576171875,8.001846313476562,0,0.01541184002633833,1.0292721391673774,73.45976257324219,-2.611092656441507,71.50786590576172,2.0244206630189896,72.09990692138672,0.01541184002633833
6873,2007-06-12,72.96947479248047,73.42276000976562,72.52543640136719,73.16373443603516,1755004.0,-0.0035371197010274358,1.5194721734287306,4.199571169388092,54.08300146951177,53.54516236251071,-0.4416338151441721,-0.6230131016136227,-2.336450318504504,-3.288852623729639,8.853402222047661,0.8973236083984375,0.2945765657337631,0.5652187347412081,-0.5397891985156917,1.670226667998108,0.012714768112758179,1.117722701369658,-1.7857583618164057,74.45270853964307,18.07469296878996,0.5525039666284478,6,-0.6198005676269531,-0.7585601806640625,-2.4629974365234375,-3.53839111328125,9.296943664550781,1,0.04386405423109285,1.7848455427145646,73.2284927368164,1.0292721391673774,73.45976257324219,-2.611092656441507,71.50786590576172,0.04386405423109285
6874,2007-06-13,74.76410675048828,74.79186248779297,72.99722290039062,73.4320068359375,1941584.0,0.02459428361121696,1.5866602154203115,-6.857316785798445,66.37067047211409,55.30784372497038,-2.1328070286754155,-2.259549647751271,-4.0110786700819006,-4.99388498973542,8.83309750206518,1.8223876953125,0.3366064289185857,2.1859374999999943,0.7707504490910537,3.601124550908935,1.478343974545524,2.8935310254544646,-3.4830581909179728,99.25177287460717,39.62112602173928,0.7075935254544705,6,-1.8270111083984375,-1.9657707214355469,-3.876039505004883,-5.3330230712890625,7.104530334472656,2,0.0629794577896523,1.5194721734287306,72.96947479248047,1.7848455427145646,73.2284927368164,1.0292721391673774,73.45976257324219,0.0629794577896523
6875,2007-06-14,75.35615539550781,75.8556900024414,74.51433563232422,74.69010162353516,1541506.0,0.007918888765639842,-1.6363465964896495,0.5000028636720294,72.6674235058311,56.83410804312233,-2.4827179139039544,-2.7714784256495477,-4.476752051589273,-5.4859257762200855,8.549217913728778,1.3413543701171875,0.4071276322518429,2.6369129180908146,0.7545646147246856,4.519261221456944,1.6957387664077572,3.578087069773872,-3.8644580002441415,88.33700575890957,23.25455348569335,0.9411741516830611,6,-1.88714599609375,-2.0259056091308594,-4.352455139160156,-5.925071716308594,6.373725891113281,3,0.06616741665200299,1.5866602154203115,74.76410675048828,1.5194721734287306,72.96947479248047,1.7848455427145646,73.2284927368164,0.06616741665200299
6876,2007-06-15,75.57817077636719,76.32747650146484,75.49491119384766,75.69842529296875,1445513.0,0.0029462142766456534,-4.806427583271256,-0.1805477600485676,70.14391370517716,57.66890713983267,-2.534779527641831,-2.923346290851981,-4.5588565465902064,-5.611830657462178,7.9984004484082,0.9713211059570312,0.5166615275726087,2.719242858886716,0.44308062785063385,4.995405089922798,1.5811617433686678,3.857323974404764,-3.7373539725292915,80.29200888548202,16.436694731999566,1.1380811155180435,6,-1.8732681274414062,-2.0120277404785156,-4.611473083496094,-6.147087097167969,5.2266387939453125,4,0.07086897858327257,-1.6363465964896495,75.35615539550781,1.5866602154203115,74.76410675048828,1.5194721734287306,72.96947479248047,0.07086897858327257
6877,2007-06-18,75.48566436767578,75.8556900024414,75.30065155029297,75.8556900024414,867178.0,-0.0012239831652598454,2.0,3.0770206826544855,69.16670103072539,58.86560785209344,-2.213923980905207,-2.750366463048266,-4.345505271297583,-5.462361484359349,7.065296746204189,0.5550384521484375,0.6629848190507062,2.486125946044922,-0.0718033775845015,5.044055269674345,1.2071612842302102,3.7650906078596336,-3.1961815940751848,77.85893594948038,12.874363750755464,1.278964661814709,6,-1.78076171875,-1.9195213317871094,-4.449588775634766,-6.022205352783203,7.8630828857421875,0,0.07708334407210304,-4.806427583271256,75.57817077636719,-1.6363465964896495,75.35615539550781,1.5866602154203115,74.76410675048828,0.07708334407210304
6878,2007-06-19,75.59667205810547,75.71692657470703,75.09712982177734,75.39315032958984,1250717.0,0.001470579763185098,1.7916838487972508,-0.550020618556701,68.94484934189057,61.446203579779784,-2.0228302141925383,-2.7272584132139457,-4.3554462326817855,-5.507206343657799,7.508673458050986,0.6197967529296875,0.7089904825042765,2.423220443725583,-0.34665731184213655,5.193098199293303,1.0382815659417304,3.808159321509436,-2.903389911718449,78.05559182869305,12.913395446091187,1.3849388777838578,6,-1.8917694091796875,-2.030529022216797,-4.560596466064453,-6.133213043212891,7.104530334472656,1,0.07452268517663474,2.0,75.48566436767578,-4.806427583271256,75.57817077636719,-1.6363465964896495,75.35615539550781,0.07452268517663474
6879,2007-06-20,75.2451400756836,76.54023742675781,75.2451400756836,76.02220153808594,1075919.0,-0.004650098646560519,-2.333320242314754,-3.8180761733393314,70.55210874798749,65.03807472271495,-1.3166924267358837,-2.268354607017784,-3.896200032087023,-5.089259264269998,8.14369910405352,1.2950973510742188,0.7526039203842885,1.9296905517578153,-0.9628204603013586,4.822201563816989,0.4834350457282284,3.3759460577874023,-2.1884384937887944,36.07304388432585,-30.893491212099356,1.4462555060295899,6,-1.1887130737304688,-1.5171127319335938,-4.181310653686523,-5.781681060791016,4.375579833984375,2,0.0933120514399397,1.7916838487972508,75.59667205810547,2.0,75.48566436767578,-4.806427583271256,75.57817077636719,0.0933120514399397
6880,2007-06-21,76.41998291015625,76.41998291015625,74.72710418701172,75.09712982177734,943281.0,0.015613537741985262,1.5594357196823327,-1.7023789653513466,72.47705727853878,66.93396975011939,-1.9237815436161299,-3.2652658743930942,-4.910178236379792,-6.197566406752884,8.777168703687016,1.6928787231445312,0.8919692235419063,2.8852920532226562,-0.2528967043982817,6.023480810843594,1.3161976744121802,4.454386432033132,-2.945257026877883,93.3675852405418,26.048996792355254,1.5690943788104714,6,-1.88714599609375,-2.69195556640625,-5.194267272949219,-6.956523895263672,4.902862548828125,3,0.07129881435867946,-2.333320242314754,75.2451400756836,1.7916838487972508,75.59667205810547,2.0,75.48566436767578,0.07129881435867946
6881,2007-06-22,76.08695983886719,76.4754867553711,75.88343811035156,76.41998291015625,2223401.0,-0.0043578009128919515,1.666701030927835,-0.2517460738570498,71.73669444187007,68.46026888818294,-1.3174427169512768,-2.7128750296459714,-4.421913253236909,-5.793655831276723,9.904978061331718,0.5920486450195312,1.1549015707504964,2.324701690673834,-0.8628107039366455,5.512214085284313,0.7309454933685942,3.9184578879790735,-2.244372570371283,75.00031558882563,6.36374699429885,1.5937561973052377,6,-1.5541229248046875,-2.3589324951171875,-4.861244201660156,-6.623500823974609,3.811279296875,4,0.07416410722289579,1.5594357196823327,76.41998291015625,-2.333320242314754,75.2451400756836,1.7916838487972508,75.59667205810547,0.07416410722289579
6882,2007-06-25,75.22663879394531,76.29972076416016,75.01387786865234,76.04070281982422,821668.0,-0.011307076097452406,-1.0746330204646868,2.44446735395189,66.5963598630712,69.85064204302286,-0.16078582091445526,-1.7238204299177369,-3.407480466041477,-4.885046053408729,10.713742370524912,1.2858428955078125,1.5265336615451162,1.326545333862299,-1.864080781503688,4.517171449228286,-0.2687677238207016,2.9218583915452996,-1.0603335064579795,27.550904477574257,-41.32555963495951,1.595313057682995,6,-0.45790863037109375,-1.4986114501953125,-4.000923156738281,-5.763179779052734,5.76318359375,0,0.07415153549059217,1.666701030927835,76.08695983886719,1.5594357196823327,76.41998291015625,-2.333320242314754,75.2451400756836,0.07415153549059217
6883,2007-06-26,75.56891632080078,76.01295471191406,75.14338684082031,75.41165924072266,1781596.0,0.00454995108571854,-1.5066748773889902,-0.19317532169332996,69.47037030058767,70.1950531350755,-0.10678521796509699,-1.9235621929134084,-3.6123492200152043,-5.177292754325748,10.95415897661914,0.86956787109375,1.659246753026963,1.515723800659174,-1.6872598223275475,4.7187074236458955,-0.08576801083418673,3.1172156121525347,-1.1177391766009919,46.428586456610745,-25.137190575028697,1.6014918114933596,6,-0.041629791259765625,-1.8408889770507812,-4.141998291015625,-5.95281982421875,5.272895812988281,1,0.10295014552796689,-1.0746330204646868,75.22663879394531,1.666701030927835,76.08695983886719,1.5594357196823327,76.41998291015625,0.10295014552796689
6884,2007-06-27,75.40240478515625,75.63367462158203,74.67160034179688,75.39315032958984,1173209.0,-0.002203439505969129,3.0783647859764875,0.05884921405006792,72.95522592099263,70.22703118120455,0.1785691010650936,-1.6254601255588739,-3.3158809189015273,-4.965051091694988,11.308381673925746,0.9620742797851562,1.8029424199365565,1.2127647399902344,-1.9752087796534283,4.400738259633897,-0.381222019831597,2.8067514998120657,1.1378326416015625,40.51277496521302,-35.82990655070149,1.5939867598218285,6,0.20351409912109375,-1.5911216735839844,-3.9037933349609375,-5.786308288574219,3.570770263671875,2,0.09679794203140224,-1.5066748773889902,75.56891632080078,-1.0746330204646868,75.22663879394531,1.666701030927835,76.08695983886719,0.09679794203140224
6885,2007-06-28,73.98704528808594,75.6429214477539,73.98704528808594,75.1341323852539,1706791.0,-0.018770747446359204,-1.8870975251245419,-123.94971145919209,53.31776032935655,68.35745858389114,1.5413904104429434,-0.06863402536500018,-1.780455074776242,-3.511875220054037,11.86006695235687,1.6558761596679688,1.9854115567811448,-0.29463882446289347,-3.3371755035626336,2.7478978546368467,-1.8159071640127706,1.2266295150869837,2.5158193969726597,0.0,-70.50601897654418,1.5212683395498727,6,1.2765960693359375,-0.17576217651367188,-2.449117660522461,-4.370948791503906,6.022209167480469,3,0.07614406818985664,3.0783647859764875,75.40240478515625,-1.5066748773889902,75.56891632080078,-1.0746330204646868,75.22663879394531,0.07614406818985664
6886,2007-06-29,74.34782409667969,75.19889068603516,73.9315414428711,74.19981384277344,1011492.0,0.004876242958331112,-2.702694871051869,-0.1290313998576664,56.93009397073841,66.99783557722593,1.103810830881713,-0.3236040089601886,-2.014499747058096,-3.8319126436163913,12.210744798792803,1.2673492431640625,1.9180179146690222,-0.011565780639642753,-2.972377550919191,2.9492459896399055,-1.4919716657794169,1.4688401045001314,2.0544078125000027,17.57817282105141,-49.02361715537279,1.480405885139772,6,0.8880653381347656,-0.5365409851074219,-2.807584762573242,-4.731727600097656,7.9833526611328125,4,0.09381607931436675,-1.8870975251245419,73.98704528808594,3.0783647859764875,75.40240478515625,-1.5066748773889902,75.56891632080078,0.09381607931436675
6887,2007-07-02,74.78260803222656,75.29139709472656,74.38482666015625,74.74560546875,1018302.0,0.005847971219460346,-1.3902399774706817,0.25,60.986501892176015,66.11357474947987,0.6244814666880387,-0.6135290288778208,-2.326813192843119,-4.2252289884575305,12.671695273407085,0.943572998046875,1.7449287126339783,0.3112846374511662,-2.527287828120734,3.1498571030230664,-1.108001595334784,1.7305708702371163,1.4713824489746088,40.888880743360886,-23.698670535699065,1.419286232785953,7,0.4532814025878906,-0.9713249206542969,-3.242368698120117,-5.166511535644531,9.102684020996094,0,0.06840669559573409,-2.702694871051869,74.34782409667969,-1.8870975251245419,73.98704528808594,3.0783647859764875,75.40240478515625,0.06840669559573409
6888,2007-07-03,74.85661315917969,75.3746566772461,74.71785736083984,75.09712982177734,561471.0,0.0009896034505942897,-1.535766358856537,-6.5,50.70820867887102,63.90869696402249,0.48551645968193213,-0.5135044561223054,-2.278839809372556,-4.256324375896895,13.36106753242664,0.65679931640625,1.592783324773933,0.25809288024902344,-2.395135588886788,2.911321349384835,-1.0685213543188752,1.584707114816922,1.2580303797216743,54.05413839528518,-5.894628751025188,1.326614234567904,7,0.34690093994140625,-1.0453300476074219,-3.272432327270508,-5.240516662597656,7.22479248046875,1,0.08193276411629258,-1.3902399774706817,74.78260803222656,-2.702694871051869,74.34782409667969,-1.8870975251245419,73.98704528808594,0.08193276411629258
6889,2007-07-05,74.98612213134766,75.17113494873047,74.662353515625,74.93061828613281,707406.0,0.001730093931615162,1.391286418646347,-0.23076923076923078,46.95118348216699,61.07248876442563,0.35246765231896404,-0.43816361595099806,-2.2722106583073156,-4.3409964211626,13.903628563903855,0.5087814331054688,1.4506669121689697,0.24329109191894815,-2.1377239854398056,2.624306169277702,-0.9472164467604216,1.433798630598318,0.9975352817918832,61.62165535811407,5.046366934396431,1.1905075386793758,7,0.2173919677734375,-1.1748390197753906,-3.4019412994384766,-4.6345977783203125,6.938018798828125,3,0.07809031639460473,-1.535766358856537,74.85661315917969,-1.3902399774706817,74.78260803222656,-2.702694871051869,74.34782409667969,0.07809031639460473
6890,2007-07-06,74.97687530517578,75.1341323852539,74.3570785522461,74.8658676147461,848045.0,-0.0001233138334008066,2.6522393947000396,2.0,44.865729708319925,58.08682601625338,0.15140397053873755,-0.16411628934176292,-2.224329423141427,-4.290794668081702,13.859127165410257,0.7770538330078125,1.295217562285032,0.06059379577637003,-1.7699615864433298,1.8911491779960699,-0.8546838953334799,0.9758714868862199,0.8836551497476535,72.4359245474539,18.081528101861608,0.9152776911098475,7,0.13875579833984375,-1.1655921936035156,-3.3926944732666016,-4.602222442626953,7.095283508300781,4,0.0533004306646061,1.391286418646347,74.98612213134766,-1.535766358856537,74.85661315917969,-1.3902399774706817,74.78260803222656,0.0533004306646061
6891,2007-07-09,75.65217590332031,75.87419128417969,74.90287017822266,75.23589324951172,813453.0,0.009006785030662767,1.2580633718506957,3.750034364261168,51.29309272230234,56.386463000612395,-0.6616345207287537,-0.7027769014763976,-2.844896343780917,-4.9352730617322464,14.495205153526703,0.9713211059570312,1.1649939784218475,0.6262737274169865,-1.0964347350827666,2.3489821899167396,-0.23508050383289003,1.487627958666863,-1.7206344604492188,85.3659272520631,32.58082420013463,0.8613542312498766,7,-0.6799278259277344,-1.8408927917480469,-3.6864051818847656,-5.25439453125,4.5698394775390625,0,0.05759356555473327,2.6522393947000396,74.97687530517578,1.391286418646347,74.98612213134766,-1.535766358856537,74.85661315917969,0.05759356555473327
6892,2007-07-10,74.3570785522461,75.74468231201172,74.3570785522461,75.20813751220703,1096675.0,-0.01711910246612458,-2.2608874943971315,-2.044425709730037,41.86894710081393,53.319638200637534,0.5555680301888657,0.7180196956007023,-1.5125646268758999,-3.6236614261823945,14.911172515533352,1.387603759765625,0.8697718602704612,-0.7252529144287081,-2.264196514698469,0.8136906858410526,-1.4947247145635885,0.04421888570617227,-0.38668411254883495,0.0,-47.54010407184877,0.7694718001348806,7,0.5457878112792969,-0.5457954406738281,-2.4352474212646484,-3.9592971801757812,2.4421844482421875,1,0.10724060655453949,1.2580633718506957,75.65217590332031,2.6522393947000396,74.97687530517578,1.391286418646347,74.98612213134766,0.10724060655453949
6893,2007-07-11,76.17021179199219,76.21646881103516,74.5420913696289,74.60684967041016,1541182.0,0.024384137664474226,1.0223462142748538,-1.8369610040340654,55.09165747726305,51.334797262445356,-1.3000118002272245,-0.8885857682332414,-3.2201042530629422,-5.406024491233353,15.53613414726589,1.8593902587890625,0.6301262858695935,0.9278434753418026,-0.3250886295417388,2.180775580225344,0.3013774229000319,1.5543095277835732,-2.161741415405274,97.51224796277604,46.517259087324405,0.626466052441769,7,-1.0962066650390625,-2.358928680419922,-4.130434036254883,-5.772430419921875,-0.434783935546875,2,0.10128736785318426,-2.2608874943971315,74.3570785522461,1.2580633718506957,75.65217590332031,2.6522393947000396,74.97687530517578,0.10128736785318426
6894,2007-07-12,79.47270965576172,79.94449615478516,76.17021179199219,77.89083862304688,2596022.0,0.04335681608432562,1.9890065404891017,1.011839170770034,63.613846058579476,52.478806787914564,-4.4303132473333875,-4.0266904900358895,-6.363035990644306,-8.660451587736503,15.935662348099926,3.7742843627929688,0.5698038849154301,3.9949111938476562,1.7463916230550183,6.243430764640294,2.8706514084513373,5.119170979243975,-5.375919341796873,91.55626923591596,44.02417436473118,1.1242597853963179,7,-2.5346908569335938,-3.9592971801757812,-7.432931900024414,-9.074928283691406,-0.8418121337890625,3,0.032825053973701834,1.0223462142748538,76.17021179199219,-2.2608874943971315,74.3570785522461,1.2580633718506957,75.65217590332031,0.032825053973701834
6895,2007-07-13,80.34227752685547,80.55503845214844,79.52821350097656,80.01850128173828,1237745.0,0.010941716657961065,1.7407648759825682,0.2046792933312112,68.11021602262507,53.72104257145753,-4.80934139746725,-4.746935488701837,-7.080519119143389,-9.489106919724989,15.743692738488674,1.0823287963867188,0.4769881496542041,4.615172958374018,1.4890342579341365,7.741311658813899,3.052103608154084,6.178242308593951,-5.894624862441404,96.56724262936388,50.340571693536816,1.5630693502199375,7,-2.886219024658203,-4.523593902587891,-8.302499771118164,-9.944496154785156,-0.6012954711914062,4,0.019689053534629464,1.9890065404891017,79.47270965576172,1.0223462142748538,76.17021179199219,-2.2608874943971315,74.3570785522461,0.019689053534629464
6896,2007-07-16,80.93431854248047,81.27659606933594,79.67622375488281,80.44403076171875,1605177.0,0.007368984721986438,1.7244023923786764,1.514279655026156,74.85899379353381,55.262430560497286,-4.882256069848722,-5.182861005052331,-7.5155298072502035,-10.031207692804713,15.365767866320063,1.600372314453125,0.3927183395944951,4.939406585693362,1.0439568723051025,8.834856299081622,2.9916817289992252,6.887131442387499,-5.998075015047661,95.05344807625517,44.54502109512985,1.947724856694133,7,-3.117481231689453,-4.509712219238281,-8.943105697631836,-10.536537170410156,-1.3691024780273438,0,0.014058810792344723,1.7407648759825682,80.34227752685547,1.9890065404891017,79.47270965576172,1.0223462142748538,76.17021179199219,0.014058810792344723
6897,2007-07-17,81.30435180664062,81.9148941040039,80.96207427978516,81.28584289550781,1719871.0,0.004572019272219396,-1.8611225658648338,0.03775111650560976,74.9196312018558,57.952588618606704,-4.726985418554776,-5.369941436632189,-7.725170399876177,-10.333280402727098,15.267564866707357,0.9805755615234375,0.6550064187441507,5.018505477905279,0.468965941531593,9.568045014278965,2.743735709718436,7.293275246092122,-5.7340730250175085,91.71899317858208,39.013446247630036,2.2747697681868444,7,-3.168365478515625,-4.084186553955078,-9.084184646606445,-10.883441925048828,0.8233108520507812,1,-0.013312158595831125,1.7244023923786764,80.93431854248047,1.7407648759825682,80.34227752685547,1.9890065404891017,79.47270965576172,-0.013312158595831125
6898,2007-07-18,81.23033905029297,81.59111785888672,80.51803588867188,81.02682495117188,1578368.0,-0.0009103172794941994,1.3199973608465085,10.995465787304205,75.52670536379647,61.12764660545442,-4.083168948252421,-5.114448574040665,-7.5100883446574755,-10.213646657505592,15.229861458876941,1.0730819702148438,0.8875516722954302,4.662809371948242,-0.3781410266671088,9.703759770563593,2.1423341726405596,7.183284571255925,-4.898706429984159,88.08367431773239,32.43810075829289,2.5204751993076773,7,-3.0943527221679688,-4.010173797607422,-8.950044631958008,-10.74930191040039,-0.49953460693359375,2,-0.05454952055612161,-1.8611225658648338,81.30435180664062,1.7244023923786764,80.93431854248047,1.7407648759825682,80.34227752685547,-0.05454952055612161
6899,2007-07-19,82.26641845703125,82.3311767578125,81.41535949707031,81.54486846923828,1235367.0,0.01275483297068103,1.1521635843694813,3.5454545454545454,87.5104561147359,65.86594953950065,-4.4454183270562595,-5.900038970607753,-8.395518807652508,-11.207956737791733,14.777645473424665,1.1008377075195312,1.1050932722660889,5.347824859619138,-0.2523031637553004,10.947952882993576,2.5477608479319116,8.147888871306364,-5.2647944586790345,97.68964860230273,33.55925204364681,2.8000640116872195,7,-3.922290802001953,-4.6022186279296875,-9.986124038696289,-11.785381317138672,0.1017608642578125,3,-0.07938829382729418,1.3199973608465085,81.23033905029297,-1.8611225658648338,81.30435180664062,1.7244023923786764,80.93431854248047,-0.07938829382729418
6900,2007-07-20,81.86863708496094,82.2386703491211,80.48103332519531,82.2386703491211,2074331.0,-0.004835282482585246,8.499886600276284,-0.5128310864393338,83.95986693969569,69.49559111921101,-3.3159397452569266,-5.34728659613009,-7.872164307246408,-10.714609466373673,14.549224724883736,1.7853851318359375,1.453248492933227,4.677610778808599,-1.335300543665852,10.690522101283051,1.6711551175713737,7.684066440045825,-4.120875700284287,82.57823500675306,12.04048369694631,3.006455661237229,7,-3.5245094299316406,-3.7372779846191406,-9.000921249389648,-10.800178527832031,0.1757659912109375,4,-0.03954798416429295,1.1521635843694813,82.26641845703125,1.3199973608465085,81.23033905029297,-1.8611225658648338,81.30435180664062,-0.03954798416429295
6901,2007-07-23,81.7298812866211,82.4236831665039,81.35985565185547,82.25717163085938,1890020.0,-0.001694859023924522,1.4731161817262755,1.424980928228284,82.23176038584964,73.98034815088165,-2.4858069215877947,-5.021559343063942,-7.581807843075467,-10.48322619561867,14.301994677271995,1.0638275146484375,1.8613496550766655,4.256708908081052,-2.059966614325205,10.573384430487309,1.0983711468779234,7.41504666928418,-3.3404417497054197,64.28579844242755,-9.5891494277747,3.1583377612031294,7,-3.2469940185546875,-3.5522689819335938,-8.330251693725586,-9.898242950439453,-1.7761306762695312,0,-0.024335031443176836,8.499886600276284,81.86863708496094,1.1521635843694813,82.26641845703125,1.3199973608465085,81.23033905029297,-0.024335031443176836
6902,2007-07-24,80.8048095703125,82.1276626586914,80.70305633544922,81.17483520507812,1913262.0,-0.011318647497656764,-3.9678346236730784,0.7017493091024843,75.57675829100295,76.2564704635194,-0.6145696240311338,-3.854795252022683,-6.497848126257793,-9.455933716431275,14.731966114752005,1.4246063232421875,2.3095935277273867,3.0527286529541016,-3.33844856557171,9.443905871479913,-0.1428599563087971,6.248317262217,-1.7698910526627145,16.666732121888096,-57.248632654541616,3.195588609262905,7,-1.5078620910644531,-2.627197265625,-7.169286727905273,-8.73727798461914,0.95281982421875,1,-0.015340590646163665,1.4731161817262755,81.7298812866211,8.499886600276284,81.86863708496094,1.1521635843694813,82.26641845703125,-0.015340590646163665
6903,2007-07-25,83.34874725341797,83.8482894897461,80.49028778076172,82.27567291259766,3514223.0,0.03148250328950852,2.241065971531874,-2.9,79.77600611979011,78.05226602587616,-2.2720803619248358,-6.09868601499025,-8.829483702659374,-11.867787832789801,15.466421369991016,3.358001708984375,2.7719634075515245,5.207674789428708,-1.5599590595053883,11.975308638362804,1.823857864961667,8.59149171389575,-3.7716263919515285,85.16470942760104,9.293812668375992,3.383816924467046,7,-1.6604957580566406,-4.458831787109375,-9.713224411010742,-11.28121566772461,-1.54486083984375,2,-0.014650305313094969,-3.9678346236730784,80.8048095703125,1.4731161817262755,81.7298812866211,8.499886600276284,81.86863708496094,-0.014650305313094969
6904,2007-07-26,82.70120239257812,84.12580871582031,81.14708709716797,82.51618957519531,3584056.0,-0.007769101302398829,-1.0379744853217523,0.1724137931034483,76.30748411458185,78.96307359164912,-1.2498478890343847,-5.139818161748622,-7.982625237664607,-11.089697670370697,16.751464757270558,2.9787216186523438,3.4663379245551056,4.195190048217768,-2.7358231620257243,11.12620325846126,0.7296834430960217,7.660696653339514,-2.355271178021354,60.91374171076428,-14.755842501972374,3.4655066051217496,7,-0.8001861572265625,-3.672527313232422,-9.065679550170898,-10.633670806884766,0.5642929077148438,3,-0.02382550546079576,2.241065971531874,83.34874725341797,-3.9678346236730784,80.8048095703125,1.4731161817262755,81.7298812866211,-0.02382550546079576
6905,2007-07-27,79.62071990966797,82.86771392822266,79.60221862792969,81.85013580322266,3617567.0,-0.03724833973135322,-1.8816349338863005,-12.050061855670103,61.6134129879826,77.49134239103232,1.9193589699482487,-1.702945431678586,-4.774775473484652,-7.911062060828627,18.279865988826167,3.2654953002929688,3.876655431134239,0.8330238342285128,-5.77509843726159,7.441146105718616,-2.4710373015165317,4.137084969973557,4.505088806152344,0.4089955406836719,-70.97579557041372,3.304061135745049,7,2.2432937622070312,-0.5920448303222656,-5.728492736816406,-7.446807861328125,4.292320251464844,4,0.034506839610821904,-1.0379744853217523,82.70120239257812,2.241065971531874,83.34874725341797,-3.9678346236730784,80.8048095703125,0.034506839610821904
6906,2007-07-30,81.32284545898438,81.60037231445312,79.41720581054688,79.5837173461914,2449978.0,0.02137792211936196,-1.1071498263997555,-0.780082405360455,69.91008137903422,76.93472574405216,0.310828745313259,-3.010054087927955,-6.335180958107259,-9.499265987631304,19.79123269138428,2.18316650390625,3.9802550429368466,2.1863983154296847,-4.1664137903680825,8.539210421227452,-0.9900077374691989,5.362804368328568,2.8029632568359375,40.47144528376482,-38.29303595647565,3.176406052898881,7,0.44866180419921875,-2.294170379638672,-7.192413330078125,-9.148933410644531,2.69195556640625,0,0.008872754182604359,-1.8816349338863005,79.62071990966797,-1.0379744853217523,82.70120239257812,2.241065971531874,83.34874725341797,0.008872754182604359
6907,2007-07-31,79.89823913574219,82.19241333007812,79.71322631835938,80.61054229736328,2221887.0,-0.017517910437119366,-3.58120863086217,-0.40957486477356975,60.897772718635686,75.30928878347875,1.693044088974446,-1.2464533907419764,-4.778908002218486,-7.980420604720138,21.511274970667092,2.47918701171875,3.919085201727583,0.5060104370117244,-5.511813628521551,6.523834502545,-2.5029015957549205,3.5149224697783694,4.039225463867183,10.216052083232064,-63.44326068447338,3.00891203276664,7,1.8732681274414062,-0.8695640563964844,-5.7678070068359375,-7.724327087402344,5.0601348876953125,1,0.0006947771967171779,-1.1071498263997555,81.32284545898438,-1.8816349338863005,79.62071990966797,-1.0379744853217523,82.70120239257812,0.0006947771967171779
6908,2007-08-01,80.98982238769531,81.20259094238281,78.87141418457031,80.61054229736328,1981797.0,0.013662169076074315,4.793058991932808,-0.5324700363098872,55.09316200655999,71.70736721590364,0.6300077011366341,-1.955238893612517,-5.705532116243859,-8.975630221738413,23.015780865947782,2.3311767578125,3.748675361069772,1.2909332275390568,-4.368100822413837,6.94996727749195,-1.538583797437397,4.120450252515511,2.7668318603515587,40.316885047858,-29.794758881553186,2.829517024976447,8,0.5087890625,-1.9611473083496094,-6.741443634033203,-8.815910339355469,1.1840896606445312,2,0.00948029004385842,-3.58120863086217,79.89823913574219,-1.1071498263997555,81.32284545898438,-1.8816349338863005,79.62071990966797,0.00948029004385842
6909,2007-08-02,80.84181213378906,81.35060119628906,80.02775573730469,80.16651153564453,1457620.0,-0.0018275167118867452,-1.7767181532105023,1.7804799549413635,51.76239165227952,68.12986996174628,0.6198722942257859,-1.418783615631753,-5.400126503735748,-8.731276368395328,24.687476541924262,1.322845458984375,3.53892107444004,0.8501384735107393,-4.371250933909053,6.071527880930532,-1.7605562301991569,3.4608331772206355,2.621727710449221,49.305559532877815,-16.73838981793414,2.610694703709896,8,0.65679931640625,-1.8131370544433594,-6.214155197143555,-8.570770263671875,0.8140640258789062,3,0.011900701560140448,4.793058991932808,80.98982238769531,-3.58120863086217,79.89823913574219,-1.1071498263997555,81.32284545898438,0.011900701560140448
6910,2007-08-03,78.97317504882812,81.17483520507812,78.97317504882812,81.17483520507812,1888831.0,-0.02311473525443042,1.0,-3.2602668534565544,43.652707533803124,63.84330853374111,2.273699013925224,0.8059167964262173,-3.380633777809706,-6.750482590032021,25.9729366106501,2.20166015625,3.272297830091617,-1.2183135986328182,-5.910735847787777,3.4741086505221404,-3.5645247232102975,1.127897525944661,4.214837255830076,3.0641641204714096,-56.86023230704425,2.3462111245774815,8,2.5254364013671875,0.055500030517578125,-4.26457405090332,-6.558746337890625,2.5439376831054688,4,0.054351623178515496,-1.7767181532105023,80.84181213378906,4.793058991932808,80.98982238769531,-3.58120863086217,79.89823913574219,0.054351623178515496
6911,2007-08-06,80.0092544555664,80.47178649902344,78.03885650634766,79.81498718261719,2305665.0,0.013119383969274256,3.347113071097994,-0.08823672100243957,45.98162946746667,60.55496088668153,1.0816259004160145,0.11910184332313634,-4.234603690632184,-7.663844608102721,26.883364375268147,2.4329299926757812,2.779267734651185,-0.4000881195068331,-4.581955459062172,3.781779220048506,-2.4910217892845026,1.6908455502708364,2.919761961886522,47.438810466280316,-8.114153145909157,2.0909336697776726,8,1.0730781555175781,-0.9805793762207031,-5.471792221069336,-7.516193389892578,1.5263595581054688,0,0.048791677064487615,1.0,78.97317504882812,-1.7767181532105023,80.84181213378906,4.793058991932808,80.98982238769531,0.048791677064487615
6912,2007-08-07,82.3311767578125,82.82146453857422,79.41720581054688,79.46346282958984,2107734.0,0.02902067164662281,-1.299997680430306,14.761693437536819,52.99749670208678,57.57957095138115,-1.1186497288683768,-1.6598941237404574,-6.373801343133692,-9.854800885374956,28.71450740845941,3.4042587280273438,2.3956131796558964,1.5231292724609347,-1.620864276853709,4.667122821775578,-0.048867502196387136,3.0951260471182565,-4.292320251464844,89.74852679839073,36.727912926259265,1.5719967746573196,8,-1.2488441467285156,-3.089733123779297,-7.807590484619141,-9.833492279052734,-0.5457916259765625,1,0.020449413379948655,3.347113071097994,80.0092544555664,1.0,78.97317504882812,-1.7767181532105023,80.84181213378906,0.020449413379948655
6913,2007-08-08,83.88529205322266,84.82886505126953,82.17391204833984,82.79370880126953,1998877.0,0.018876388709732517,-1.2777792323401582,0.3806457963642362,54.287122811625544,55.13286413994157,-2.892868286857393,-2.747231357670046,-7.724558532559911,-11.26507251104718,30.621281534996815,2.6549530029296875,2.081716389561734,2.691490554809576,0.09854082744006121,5.284440282179091,1.3950156911248115,3.9879654184943405,-5.846435546875,86.10350794399874,37.13319691355696,1.2964748636847598,8,-2.4514312744140625,-4.292320251464844,-9.361705780029297,-11.38760757446289,-2.2294158935546875,2,0.012792254088285215,-1.299997680430306,82.3311767578125,3.347113071097994,80.0092544555664,1.0,78.97317504882812,0.012792254088285215
6914,2007-08-09,82.08140563964844,83.28399658203125,81.53561401367188,82.09990692138672,2220698.0,-0.021504203769472596,-2.1499989690792503,-0.016949034079789763,50.52440254439031,53.900751868431314,-1.3255405608041428,-0.7777636691274097,-5.739450758818705,-9.343357902025062,29.99628593203873,2.3496780395507812,1.8485576640740362,0.7571693420410099,-1.7316060327818548,3.2459447168638746,-0.4872183453704224,2.0015570294524423,-3.770948791503912,59.536731162498036,14.205496862062084,1.2443876874114341,8,-0.6475448608398438,-2.488433837890625,-7.574007034301758,-9.551342010498047,-0.42552947998046875,3,0.0011270080960543716,-1.2777792323401582,83.88529205322266,-1.299997680430306,82.3311767578125,3.347113071097994,80.0092544555664,0.0011270080960543716
6915,2007-08-10,81.92414093017578,82.68270111083984,80.74930572509766,81.4061050415039,2160270.0,-0.0019159602378531204,-1.1111148136423465,-28.0,50.478347909336705,51.74167037179826,-0.9020328795666614,-0.522713158101098,-5.382056982457129,-9.073596110230355,28.888125486009407,1.9333953857421875,1.2510890268677741,0.5208114624023494,-1.936917123718743,2.978540048523442,-0.7080528306582039,1.7496757554629028,-3.3529477539062498,57.2206116991393,13.69682095856814,1.2288642930605496,8,-0.4902801513671875,-2.3311691284179688,-7.416742324829102,-9.39407730102539,3.6910324096679688,4,-0.003274550913343832,-2.1499989690792503,82.08140563964844,-1.2777792323401582,83.88529205322266,-1.299997680430306,82.3311767578125,-0.003274550913343832
6916,2007-08-13,82.07215881347656,82.5069351196289,81.57261657714844,82.37742614746094,1604096.0,0.0018067675976845,2.3115113166220493,-0.589278350515464,53.24491854593018,50.89135324149765,-1.0421791103609053,-0.6125204091175078,-5.344975090439064,-9.119964615942365,27.41068100598114,0.9343185424804688,0.7112447262634305,0.6119373321533175,-1.8527466546763662,3.076621318983001,-0.6204046612615315,1.8442793255681664,-3.250658762207024,49.05987026956918,2.0504888715991285,1.232341993414842,8,-0.6382980346679688,-2.47918701171875,-7.608701705932617,-9.542095184326172,4.264564514160156,0,-0.00676290339583252,-1.1111148136423465,81.92414093017578,-2.1499989690792503,82.08140563964844,-1.2777792323401582,83.88529205322266,-0.00676290339583252
6917,2007-08-14,80.22201538085938,83.14523315429688,80.19426727294922,82.44218444824219,1297416.0,-0.022542887373317,-1.5934972978047177,7.272868139558133,41.699420537010894,49.40315974488108,0.9596380847744541,1.2146555881566599,-3.3193622528443143,-7.1770120968305235,25.309371321575224,2.9509658813476562,0.5757333740090758,-1.184089279174799,-3.7099536073540946,1.3417750490044966,-2.447021443264447,0.07884288491484881,-1.1602207295898381,0.5987166359927962,-39.86646897928535,1.2629321640896465,8,1.2118453979492188,-0.6290435791015625,-5.830249786376953,-6.92877197265625,5.69842529296875,1,0.016374540412330774,2.3115113166220493,82.07215881347656,-1.1111148136423465,81.92414093017578,-2.1499989690792503,82.08140563964844,0.016374540412330774
6918,2007-08-15,76.79926300048828,80.84181213378906,76.78076171875,80.1202621459961,2875028.0,-0.04266599840606533,-1.4187304039623756,1.4958316437687713,36.344189432558835,47.69002616491211,4.163258386851922,4.520173630726802,0.2501600626014522,-3.6823317954749086,23.81098099810414,4.0610504150390625,0.028887317199675522,-4.385287857055658,-7.646392937734902,-1.124182776376415,-6.01584039739528,-2.7547353167160367,8.02960205078125,0.2844935194136031,-36.04111430830182,1.6305525403396248,8,4.005550384521484,2.8862152099609375,-2.442188262939453,-3.5060195922851562,9.93524169921875,2,0.06492408828605489,-1.5934972978047177,80.22201538085938,2.3115113166220493,82.07215881347656,-1.1111148136423465,81.92414093017578,0.06492408828605489
6919,2007-08-16,75.73542785644531,76.37372589111328,71.47086334228516,76.3644790649414,4094504.0,-0.013852153034804582,14.142927835051546,0.18941625123480899,40.08498920014906,47.29361301672833,4.946786277651512,5.343605586116169,1.4582885783952548,-2.5600007968125738,22.49677282982358,5.328399658203125,-0.26229999396417725,-5.12257347106933,-9.146322501026475,-1.0988244411121855,-7.134447986047903,-3.110698956090758,8.932475128173834,36.52929094101817,-4.160265412147844,2.011874514978571,8,2.4144363403320312,2.4144363403320312,-1.2927837371826172,-2.4421844482421875,9.814987182617188,3,0.07817277159171421,-1.4187304039623756,76.79926300048828,-1.5934972978047177,80.22201538085938,2.3115113166220493,82.07215881347656,0.07817277159171421
6920,2007-08-17,78.63089752197266,78.97317504882812,76.41998291015625,77.73358154296875,2627911.0,0.03823137661565257,2.228066113948654,-1.4264593516148985,43.52471366358292,47.02062237185236,2.232421632029144,2.3116553886119107,-1.2371809165969267,-5.364625328277214,21.597723916465263,3.2377471923828125,-0.4446506722870396,-2.0652168273925753,-6.177319659122546,2.046886004337395,-4.1212682432575605,-0.009165411527590095,5.509123876953126,61.3312263957971,19.76253405933054,2.0560514158649834,8,-0.4810333251953125,-0.4810333251953125,-2.405181884765625,-3.6355247497558594,9.611473083496094,4,0.03847061057455203,14.142927835051546,75.73542785644531,-1.4187304039623756,76.79926300048828,-1.5934972978047177,80.22201538085938,0.03847061057455203
6921,2007-08-20,79.74098205566406,80.17576599121094,78.26087188720703,78.76966094970703,1487672.0,0.014117663268198077,1.0804015102221818,1.0824738761871562,49.61591783190722,46.64489138627685,1.2072343119287439,1.101396835302964,-2.1931675209822146,-6.3600918960462565,20.391799439319524,1.9148941040039062,-0.5372684697935881,-0.8556873321533232,-4.958713652458073,3.2473389881514265,-2.907200492305705,1.1958258279990588,3.8922730209961003,70.8399583579219,24.260029244025276,2.0515131601523784,8,-1.5911178588867188,-1.5911178588867188,-3.1036109924316406,-4.440338134765625,10.129508972167969,0,0.07366590093007819,2.228066113948654,78.63089752197266,14.142927835051546,75.73542785644531,-1.4187304039623756,76.79926300048828,0.07366590093007819
6922,2007-08-21,79.56521606445312,80.4162826538086,78.8899154663086,79.64847564697266,1609609.0,-0.002204211519344468,-1.1290312282176664,-0.08571787641482016,46.35762054460719,45.76383557883037,1.0609589559737742,1.2432774801297626,-1.8547131924157156,-6.066021432744591,19.694393460321123,1.5263671875,-0.3373055653055417,-0.9694736480712862,-5.096640707524273,3.1576934113817003,-3.0330571777977866,1.0941098816552142,3.5815433428320347,86.37708840652985,37.39367306707778,2.063583529726497,8,-2.187786102294922,-1.4153518676757812,-2.4444942474365234,-3.848285675048828,10.925071716308594,1,0.08510637685817657,1.0804015102221818,79.74098205566406,2.228066113948654,78.63089752197266,14.142927835051546,75.73542785644531,0.08510637685817657
6923,2007-08-22,82.1276626586914,82.22941589355469,80.02775573730469,80.02775573730469,2512785.0,0.032205613470118966,-1.0969121381780924,-25.221204068542107,52.92632201817755,46.03071552036228,-1.9858611782182294,-1.4918269481195807,-4.212991114852514,-8.497163775206218,17.907317945284227,2.6641998291015625,-0.1786901183776024,1.6540271759033232,-2.3315587820310384,5.639613133837685,-0.3387658030638505,3.646820154870497,0.5520609059937556,99.0542107371937,48.0414882606686,1.9927929789671777,8,-4.819614410400391,-3.9777984619140625,-4.449586868286133,-5.767810821533203,8.307121276855469,2,0.04618149223239021,-1.1290312282176664,79.56521606445312,1.0804015102221818,79.74098205566406,2.228066113948654,78.63089752197266,0.04618149223239021
6924,2007-08-23,80.73080444335938,82.3311767578125,80.42552947998047,82.05365753173828,2286531.0,-0.01700837659458465,1.0295605328696387,-0.6299579638060013,54.087768420828496,46.431762243861364,-0.8948346479024423,-0.263673479523149,-2.6818415299594562,-6.975495531060602,15.89403564798298,1.9056472778320312,-0.37814067687523334,0.3556888580322237,-3.4931171472845506,4.204494863348998,-1.5687141446261563,2.2800918606906038,-9.259941101074219,72.92641121746225,15.193832627590716,1.9244030026583863,8,-3.4227561950683594,-2.5809402465820312,-3.0527286529541016,-4.370952606201172,10.712303161621108,3,0.07436690737498908,-1.0969121381780924,82.1276626586914,-1.1290312282176664,79.56521606445312,1.0804015102221818,79.74098205566406,0.07436690737498908
6925,2007-08-24,82.36817932128906,82.36817932128906,80.58279418945312,80.88806915283203,867178.0,0.020281909603396375,1.4125030283349056,-1.118877206743219,55.33694919326692,46.664210093565444,-2.752001088410154,-1.7757031237660499,-4.182216219566527,-8.478749092661516,15.058222426380341,1.7853851318359375,-0.7126878192125474,1.8556907653808565,-2.074997535812315,5.786379066574028,-0.10965338521573642,3.8210349159774495,-10.680109710693358,100.0,39.27309348897526,1.965344150596588,8,-5.060131072998047,-4.218315124511719,-4.364015579223633,-5.8001861572265625,6.845512390136719,4,0.03863428503573774,1.0295605328696387,80.73080444335938,-1.0969121381780924,82.1276626586914,-1.1290312282176664,79.56521606445312,0.03863428503573774
6926,2007-08-27,82.04440307617188,83.15448760986328,81.69287872314453,82.14616394042969,663410.0,-0.003930841348990466,-2.632185651448506,-0.06875222292668594,49.28669620484731,47.50724072332504,-2.7184501092565796,-1.470490730394701,-3.7295347616101537,-8.017236870153567,14.221047152059082,1.46160888671875,-0.856733158951684,1.4958366394043026,-2.479164889696648,5.470838168505253,-0.49166412514617264,3.4833374039547778,-9.929129077148431,73.96961532544019,16.215059091040416,1.9875007645504765,8,-4.731727600097656,-3.8945388793945312,-3.806659698486328,-5.476409912109375,5.61517333984375,0,0.0755440626893531,1.4125030283349056,82.36817932128906,1.0295605328696387,80.73080444335938,-1.0969121381780924,82.1276626586914,0.0755440626893531
6927,2007-08-28,79.95375061035156,81.96114349365234,79.8797378540039,81.45236206054688,1069974.0,-0.025481963271514085,-1.5280686472561484,14.726795621532464,40.47514571512328,47.9662358658322,-0.7485732982732713,0.6582843293832781,-1.528630686712205,-5.809946713111472,13.262772977019429,2.1646652221679688,-1.0565446210040221,-0.5975914001464844,-4.570758046151212,3.3755752458582435,-2.5841747231488483,1.3889919228558796,-7.176123794677721,2.260104187052103,-49.764213710877605,1.9865833230023642,8,-2.6410751342773438,-1.8038864135742188,-1.6235008239746094,-3.3395042419433594,8.630889892578125,1,0.12403095967078448,-2.632185651448506,82.04440307617188,1.4125030283349056,82.36817932128906,1.0295605328696387,80.73080444335938,0.12403095967078448
6928,2007-08-29,81.75762939453125,81.77613067626953,79.93524169921875,80.0,1001655.0,0.02256152801349809,1.0515504238477038,-1.1728386262511072,49.21559450905067,48.98074756682128,-1.9837547956213513,-1.143764330210189,-3.202602140559776,-7.497183073296156,12.90423147455853,1.8408889770507812,-1.3123575027877337,1.1678970336914034,-2.8378131147183154,5.173607182101122,-0.834958040513456,3.170752107896263,-8.35739093120604,57.34458143457556,6.011504028582863,2.0028550742048563,8,-1.9703941345214844,-3.6077651977539062,-3.0203495025634766,-5.143383026123047,7.789085388183594,2,0.10681154102560853,-1.5280686472561484,79.95375061035156,-2.632185651448506,82.04440307617188,1.4125030283349056,82.36817932128906,0.10681154102560853
6929,2007-08-30,81.80388641357422,82.07215881347656,80.85106658935547,80.9250717163086,844153.0,0.0005657822931699474,-1.378384402769935,0.5,49.70708656500737,49.66767788920178,-1.205440145495345,-1.1744650182238274,-3.104403250617736,-7.421060963801622,12.399653009278126,1.2210922241210938,-1.1643767945547836,1.1660503387451229,-2.8753534565232286,5.207454134013474,-0.85465155888906,3.1867522363793057,-7.818393001456727,58.757117429431446,7.8313299078380965,2.020701897634176,8,-1.0962066650390625,-3.654022216796875,-1.5148029327392578,-4.477336883544922,8.270118713378906,3,0.10550718187565811,1.0515504238477038,81.75762939453125,-1.5280686472561484,79.95375061035156,-2.632185651448506,82.04440307617188,0.10550718187565811
6930,2007-08-31,83.26549530029297,83.4412612915039,82.22016906738281,82.97872161865234,1490375.0,0.01786723040674776,2.8260422642952765,0.326318713754905,52.73188434400578,50.013896390546066,-2.1685402833910103,-2.4222037953608435,-4.439468328077055,-8.732085764799592,12.477022660308135,1.6373748779296875,-0.5223227560132386,2.413043212890628,-1.7111800451319397,6.537266470913195,0.3509315838793441,4.475154841901912,-8.729862236310723,95.06486495749932,42.08946168399738,2.062111629011282,8,-2.0999069213867188,-5.115631103515625,-2.800649642944336,-5.8001861572265625,7.363548278808594,4,0.09821129719093546,-1.378384402769935,81.80388641357422,1.0515504238477038,81.75762939453125,-1.5280686472561484,79.95375061035156,0.09821129719093546
6931,2007-09-04,83.91304016113281,84.4495849609375,82.90471649169922,83.644775390625,1146184.0,0.007776869140146303,1.3034456869191304,0.9354581249334895,58.94217006074444,51.41217967011686,-2.416123573514554,-2.9115690511057153,-4.939599821083817,-9.226263285948477,13.300446944322502,1.5448684692382812,0.15186954951244047,2.865398788452154,-1.455615298384572,7.18641287528888,0.704891745033791,5.025905831870517,-8.66495683894884,88.2590207670052,27.474473296433622,2.1605070434183626,9,-1.7483787536621094,-5.763175964355469,-3.466695785522461,-6.3922271728515625,6.281227111816406,1,0.06316838884772213,2.8260422642952765,83.26549530029297,-1.378384402769935,81.80388641357422,1.0515504238477038,81.75762939453125,0.06316838884772213
6932,2007-09-05,84.01480102539062,84.02405548095703,83.06198120117188,83.62627410888672,1169642.0,0.0012126942852077605,3.7272216078424023,1.4482964564017975,70.83330579804962,53.401844534547095,-2.034258507287447,-3.0364079973002163,-4.861990541101534,-9.169701700628053,12.894322778903117,0.9620742797851562,0.5928492628219715,2.8829784393310547,-1.6056707958799734,7.371627674542083,0.6386538217255406,5.127303056936569,-7.8465675393313035,90.36883306518124,21.02547067261395,2.2443246176055136,9,-1.8501396179199219,-5.864936828613281,-3.6147098541259766,-6.493988037109375,5.966697692871094,2,0.04338253910193135,1.3034456869191304,83.91304016113281,2.8260422642952765,83.26549530029297,-1.378384402769935,81.80388641357422,0.04338253910193135
6933,2007-09-06,84.9583740234375,85.32839965820312,84.10730743408203,84.61609649658203,1218071.0,0.011231032943370467,1.2564164017397066,0.8809621993127148,76.8154860668698,55.92714649521835,-2.831869528251673,-4.105982250746763,-5.622565086326546,-9.959674606049433,11.783917792551406,1.3135986328125,0.8532505513354067,3.772897338867182,-0.8770872303244772,8.42288190805884,1.4479050542713594,6.097889623463004,-7.962005389890365,91.73557943812163,17.487921893777227,2.3249922845958286,9,-2.3543052673339844,-6.558742523193359,-4.558282852172852,-7.43756103515625,5.0046234130859375,3,0.042682861120809656,3.7272216078424023,84.01480102539062,1.3034456869191304,83.91304016113281,2.8260422642952765,83.26549530029297,0.042682861120809656
6934,2007-09-07,82.17391204833984,83.71878051757812,81.84088897705078,83.59851837158203,1132888.0,-0.032774426383554656,1.2555486318567528,-4.1621380647749815,60.36815327693388,56.486169171181345,0.1998400119628343,-1.3852574570996978,-2.6783193324123857,-7.0403804484355135,10.696504627169897,3.1174850463867188,1.1688149144098645,0.9838100433349553,-3.6701092161187745,5.637729302788685,-1.3431495863919025,3.310769673061813,-4.177699691833993,9.549019393369283,-63.59235350498144,2.3269596297268618,9,0.4301567077636719,-3.774280548095703,-1.910268783569336,-4.653099060058594,8.011100769042955,4,0.08972193912391391,1.2564164017397066,84.9583740234375,3.7272216078424023,84.01480102539062,1.3034456869191304,83.91304016113281,0.08972193912391391
6935,2007-09-10,81.65587615966797,82.90471649169922,81.12858581542969,82.47918701171875,1061434.0,-0.006304140520499213,1.1215512409836739,0.5779216606150188,55.80482177491013,57.21040534563277,0.6774512047704206,-0.9363572903427979,-1.957596644033032,-6.38723576596982,10.13688103700517,1.7761306762695312,1.1258895449187492,0.47918739318848225,-4.167364590907937,5.125739377284901,-1.8440885988597273,2.802463385236692,-2.7798013269584487,12.555088486733348,-58.36261536325248,2.3232759920482082,9,0.9481925964355469,-3.256244659423828,-1.392232894897461,-4.135063171386719,6.9750213623046875,0,0.10309275171849897,1.2555486318567528,82.17391204833984,1.2564164017397066,84.9583740234375,3.7272216078424023,84.01480102539062,0.10309275171849897
6936,2007-09-11,81.5171127319336,82.16466522216797,80.84181213378906,81.65587615966797,1564423.0,-0.001699368548358282,1.2879971497189306,0.1685431783010388,55.93029557483805,58.92764421893441,0.8197591153973889,-0.8867739575157998,-1.6252106557751347,-6.112798795844952,9.586719276468758,1.3228530883789062,1.1588835925294632,0.36817626953124716,-4.26245932246573,4.998811861528225,-1.9471415264672487,2.683494065529743,-1.8667589201648411,15.051541833739751,-51.683660340236386,2.3153177959984896,9,1.1147079467773438,-3.117481231689453,-1.253469467163086,-3.913043975830078,8.048103332519531,1,0.11177936192529603,1.1215512409836739,81.65587615966797,1.2555486318567528,82.17391204833984,1.2564164017397066,84.9583740234375,0.11177936192529603
6937,2007-09-12,81.53561401367188,82.3219223022461,80.96207427978516,81.4061050415039,989007.0,0.00022696193619031746,-1.672734770384255,-0.9333076753903673,47.87232584142123,58.77839214475336,1.172548473333336,-0.845149092465391,-1.4598988429297037,-6.0000498208846835,9.806193180971245,1.3598480224609375,1.0339017239895867,0.32099761962891193,-4.2915092498960234,4.933504489153847,-1.9852558151335558,2.6272510543913796,-1.2038947003309914,15.46391051344577,-45.23406699624666,2.306253434762465,9,1.5494918823242188,-3.1359825134277344,-1.4801101684570312,-3.9315452575683594,9.426460266113281,2,0.10619473912130539,1.2879971497189306,81.5171127319336,1.1215512409836739,81.65587615966797,1.2555486318567528,82.17391204833984,0.10619473912130539
6938,2007-09-13,81.78538513183594,82.56243896484375,81.47086334228516,82.2386703491211,859287.0,0.0030633376737947415,-1.0170869077913198,-3.5000294550810014,54.13043997944133,59.26987585746825,1.0360838342888314,-0.7401683010369737,-1.5215504479168374,-6.117706040524922,9.235637074693322,1.0915756225585938,1.10087591454878,0.32146263122558594,-3.798952622971669,4.441877885422841,-1.7387449958730343,2.381670258324206,-0.943572998046875,32.79747540374977,-25.26504383748786,2.0602076270986265,9,1.2997207641601562,-3.385753631591797,-1.6234970092773438,-4.181316375732422,6.854759216308594,3,0.10021489259008631,-1.672734770384255,81.53561401367188,1.2879971497189306,81.5171127319336,1.1215512409836739,81.65587615966797,0.10021489259008631
6939,2007-09-14,81.65587615966797,82.38668060302734,81.25809478759766,81.62812042236328,980575.0,-0.0015835221899267449,-1.9397643037421253,-0.06123239021762914,46.836484436044216,58.614831423250294,1.2766421855507986,-0.15217430426362455,-1.2057233513259575,-5.8504718636350646,7.021422212593986,1.1285858154296875,1.565538367683942,-0.10406875610351562,-3.2198440260819723,3.011706513874941,-1.661956391092744,1.4538188788857127,3.6725234985351562,39.46203432831957,-12.746444997219804,1.5578876349892279,9,1.429229736328125,-3.256244659423828,-1.1424598693847656,-3.7002792358398438,6.012947082519531,4,0.10173329425321365,-1.0170869077913198,81.78538513183594,-1.672734770384255,81.53561401367188,1.2879971497189306,81.5171127319336,0.10173329425321365
6940,2007-09-17,81.65587615966797,82.80296325683594,81.06382751464844,81.20259094238281,827830.0,0.0,-3.759460898433014,16.331225948323254,48.223360171031885,57.42385254661557,1.1446818773888765,0.09072050546130583,-1.0152656523402896,-5.760978147360035,5.800629251731701,1.7391357421875,1.6933881214339976,-0.25531768798828125,-3.0035470397605195,2.492911663783957,-1.6294323638744004,1.1187969878978379,3.591117401123043,41.50950002334158,-7.61808676139956,1.3741146758861227,9,1.429229736328125,-3.256244659423828,-1.1424598693847656,-3.7002792358398438,8.223861694335938,0,0.10445220918378428,-1.9397643037421253,81.65587615966797,-1.0170869077913198,81.78538513183594,-1.672734770384255,81.53561401367188,0.10445220918378428
6941,2007-09-18,85.61517333984375,85.63367462158203,81.92414093017578,82.28491973876953,1622257.0,0.04848759656235724,1.2032975871921114,7.346927440122532,72.10981401695955,57.56568679316113,-2.847188575231428,-3.5899935765948214,-4.755941216607198,-9.603157213552521,5.347384588094507,3.9777984619140625,1.916287474118917,3.4102699279785185,0.39591932491097737,6.42462053104606,1.9030946264447408,4.917445229512296,-4.5513458251953125,99.60396265980312,42.70772447959859,1.5071753015337723,9,-2.377429962158203,-7.062904357910156,-5.101757049560547,-7.659576416015625,2.85845947265625,1,0.035224178898268343,-3.759460898433014,81.65587615966797,-1.9397643037421253,81.65587615966797,-1.0170869077913198,81.78538513183594,0.035224178898268343
6942,2007-09-19,86.33672332763672,87.61331939697266,85.57817077636719,85.68917846679688,1542155.0,0.008427828381878388,-3.6808686115376177,0.19444310806569484,69.53432618582819,56.75666902860093,-3.5813544834306725,-3.9824082920853385,-5.204226364245869,-10.203976779461058,5.210840576445486,2.0351486206054688,1.9813210257159142,3.7932445526123075,0.5174548480636929,7.069034257160922,2.155349700337993,5.431139404886622,-5.272895812988281,80.50847161470315,22.691206103226328,1.6378948522743109,9,-2.1091575622558594,-6.7946319580078125,-5.823307037353516,-8.381126403808594,4.5328445434570455,2,0.03739420043270214,1.2032975871921114,85.61517333984375,-3.759460898433014,81.65587615966797,-1.9397643037421253,81.65587615966797,0.03739420043270214
6943,2007-09-20,85.92044067382812,86.91027069091797,85.49491119384766,85.92969512939453,1142509.0,-0.004821617473584894,-2.2903345955676953,-0.01429160530191458,67.02369526492241,57.496173693932995,-3.3684831101958537,-3.4439861617140366,-4.572333628376953,-9.645116374252751,5.75707805834917,1.4153594970703125,1.8350772984317274,3.1873229980468807,-0.4104248871195324,6.785070883213294,1.388449055463667,4.986196940630094,-4.594633483886724,74.15251818674247,15.77443416963709,1.7988739425832077,9,-1.6928749084472656,-6.378349304199219,-5.407024383544922,-7.96484375,4.949127197265639,3,0.058677930029434,-3.6808686115376177,86.33672332763672,1.2032975871921114,85.61517333984375,-3.759460898433014,81.65587615966797,0.058677930029434
6944,2007-09-21,86.73450469970703,87.5855712890625,85.92044067382812,86.80850982666016,1431568.0,0.009474625822384564,1.0454541194553004,7.9967023907666945,65.15762678415226,58.535374250515446,-3.8751033141239333,-3.9897635391677966,-5.263348329830308,-10.30377458159873,6.451725215243408,1.665130615234375,1.4741375220194044,3.7012020111083928,-0.18352166695756011,7.585925689174346,1.7588401720754234,5.643563850141362,-5.157197021484379,86.58194081227322,31.487715937524143,1.9423618390329762,9,-2.506938934326172,-7.192413330078125,-6.489358901977539,-8.778907775878906,4.2738189697265625,4,0.02197095210303246,-2.2903345955676953,85.92044067382812,-3.6808686115376177,86.33672332763672,1.2032975871921114,85.61517333984375,0.02197095210303246
6945,2007-09-24,85.5504150390625,87.1692886352539,85.21739196777344,87.1692886352539,1550046.0,-0.01365188704015885,1.4114256629702766,21.875154639175257,56.83397889947637,58.63578350880859,-2.324972551493204,-2.693122791880313,-3.9954646199767865,-8.979926382386836,7.0646800778158045,1.9518966674804688,0.8678111934594028,2.3580005645751925,-1.6700525120584189,6.386053641208804,0.3439740262583797,4.372027102892005,-3.731666892089848,63.73985506080258,12.310315525116941,2.014026538316806,9,-1.2627182006835938,-3.533763885498047,-7.400550842285156,-7.594818115234375,4.4125823974609375,0,0.024762103166392935,1.0454541194553004,86.73450469970703,-2.2903345955676953,85.92044067382812,-3.6808686115376177,86.33672332763672,0.024762103166392935
6946,2007-09-25,88.24237060546875,88.54763793945312,85.68917846679688,85.68917846679688,1875427.0,0.031466306331501714,-1.2391260174748695,-1.5771411336120158,64.50793318322249,60.48418432456429,-4.428311018687353,-5.161570621617614,-6.589703898073552,-11.517561910830295,8.159618387402373,2.997222900390625,0.8801400355749252,4.740057754516599,0.16706744588901756,9.31304806314418,2.4535626002028152,7.026552908830382,-6.191839608496096,90.83348988091693,42.49830280053563,2.2864951543137892,9,-3.4366378784179688,-4.838115692138672,-10.092506408691406,-10.286773681640625,2.275665283203125,1,0.018555340674785592,1.4114256629702766,85.5504150390625,1.0454541194553004,86.73450469970703,-2.2903345955676953,85.92044067382812,0.018555340674785592
6947,2007-09-26,89.87049102783203,90.23126983642578,88.2701187133789,88.57539367675781,1845483.0,0.018450551715599284,-1.0582519607489882,0.5072463335046555,66.10065393800718,61.81420809773829,-5.3079856954048665,-6.333376517998005,-8.111103535560957,-12.98239605591607,8.850692774970133,1.9888992309570312,1.0993819094672403,5.872341156005859,0.7965481608696905,10.948134151142028,3.334444658437775,8.410237653573944,-7.430133614310549,92.8043957582333,47.89530892589075,2.537896497568083,9,-4.222942352294922,-5.309898376464844,-11.720626831054688,-11.914894104003906,-1.3598556518554688,2,-0.015543013055302368,-1.2391260174748695,88.24237060546875,1.4114256629702766,85.5504150390625,1.0454541194553004,86.73450469970703,-0.015543013055302368
6948,2007-09-27,90.49028778076172,90.6845474243164,89.73172760009766,89.77798461914062,1062731.0,0.006896554651490083,-1.3677919024732437,0.5499997054509251,81.76677946818145,65.69535199019798,-5.0993929877377155,-6.6039900569843155,-8.61239104239705,-13.444427354232076,9.625320797121026,0.95281982421875,1.3826244165111774,6.055504989624026,0.3303543731740177,11.780655606074035,3.192929681399022,8.91808029784903,-7.426657373407892,96.44678763757848,45.12068802384345,2.8625753082250074,9,-4.616100311279297,-5.2081451416015625,-12.726640701293945,-12.340423583984375,-0.9620742797851562,3,0.004191390033491338,-1.0582519607489882,89.87049102783203,-1.2391260174748695,88.24237060546875,1.4114256629702766,85.5504150390625,0.004191390033491338
6949,2007-09-28,90.43478393554688,91.12858581542969,90.13876342773438,90.63829803466795,1447675.0,-0.0006133679820901072,-1.4883816830496284,-0.28571275558838233,84.7618805937865,69.75518759272626,-4.098660362733369,-6.185880880956631,-8.469980552854707,-13.232537976774125,10.617320868385981,0.9898223876953125,1.8709218282132696,5.568456268310541,-0.6052773779588989,11.742189914579981,2.481589445175814,8.655323091445268,-6.609061826496784,88.26291443380934,30.709311367910587,3.086866823134723,9,-3.9084205627441406,-4.930622100830078,-12.705827713012695,-12.284919738769531,-1.026824951171875,4,0.0048077069090668445,-1.3677919024732437,90.49028778076172,-1.0582519607489882,89.87049102783203,-1.2391260174748695,88.24237060546875,0.0048077069090668445
6950,2007-10-01,91.44310760498048,91.53561401367188,90.47178649902344,90.65679931640624,773347.0,0.011149732719572203,1.190475442413579,-3.8636551077792287,86.7717552039289,71.3842921690562,-3.992521297765748,-6.904124097780922,-9.365065297595365,-14.088693967440705,12.184158426544284,1.100830078125,2.3201812360860714,6.167899322509783,-0.6127836398908073,12.948582284910373,2.7775578413094877,9.558240803710078,-6.741041851164837,98.41772977826056,34.021933192623266,3.3903414812002945,10,-3.0666046142578267,-5.735431671142592,-13.714151382446303,-13.29324340820314,1.2395935058593608,0,-0.004754693349061201,-1.4883816830496284,90.43478393554688,-1.3677919024732437,90.49028778076172,-1.0582519607489882,89.87049102783203,-0.004754693349061201
6951,2007-10-02,89.21369171142578,91.4246063232422,88.2978744506836,90.592041015625,1412002.0,-0.024380360116209254,1.0547083965255657,-1.7529375236505194,74.44052151773059,71.92942498371202,-1.3398773929989432,-4.487301837059462,-7.041508547012995,-11.70612204751427,12.99841133530287,3.145233154296889,2.8954631268069875,3.6734508514404354,-3.294826081395371,10.641727784276242,0.18931238502253223,7.1575893178583385,-3.554929201230266,28.895248998282767,-39.96792697591624,3.4841384664179045,10,-0.837188720703125,-3.5060157775878906,-11.484735488891602,-11.063827514648438,1.6281204223632812,1,0.008398999197582802,1.190475442413579,91.44310760498048,-1.4883816830496284,90.43478393554688,-1.3677919024732437,90.49028778076172,0.008398999197582802
6952,2007-10-03,87.65957641601562,88.94541931152344,87.3820571899414,88.62165069580078,846423.0,-0.01742014331653441,-1.060970274225425,0.6979901806125216,67.26482195712617,71.95621683840132,0.47116633943755915,-2.7891286826351944,-5.379547980550839,-9.998947642203234,13.692815099128861,1.831634521484375,3.476303638901868,1.9370967864990263,-5.0538084833643495,8.928002056362402,-1.5583558484326545,5.432549421430707,-1.1780546953334152,6.681483794531745,-63.98664483678493,3.4954526349316857,10,0.7169265747070312,-1.9519004821777344,-9.928306579589844,-9.509712219238281,5.356147766113281,2,0.03260863889063925,1.0547083965255657,89.21369171142578,1.190475442413579,91.44310760498048,-1.4883816830496284,90.43478393554688,0.03260863889063925
6953,2007-10-04,88.58464050292969,89.00092315673828,87.5855712890625,87.881591796875,688921.0,0.010552915320100276,-1.185720176730486,-0.730763435658718,69.45453766481366,72.43365138069703,-0.040496677913822055,-3.6138779741878864,-6.265805197342644,-10.753827730716807,13.920286728792181,1.4153518676757812,3.448028146480425,2.6808475494384822,-4.413942390658889,9.775637489535853,-0.8665474206102033,6.228242519487168,-1.3955458612289249,28.953096442970892,-43.776126881025846,3.5473949700486886,10,-0.20813751220703125,-2.849212646484375,-10.853370666503906,-10.434776306152344,1.387603759765625,3,-0.000835417139280259,-1.060970274225425,87.65957641601562,1.0547083965255657,89.21369171142578,1.190475442413579,91.44310760498048,-0.000835417139280259
6954,2007-10-05,89.54671478271484,89.73172760009766,88.72340393066406,89.25069427490234,768159.0,0.010860508936121338,2.0277892325315006,0.42105263157894735,71.02020343259991,74.0098985510441,-0.6277194507922843,-4.211189432818514,-7.156217606091246,-11.543270104456099,15.199317166767312,1.1470870971679688,3.4721944699695797,3.2742816925048857,-3.7704949058913826,10.319058290901154,-0.24810660669324136,6.796669991703013,-2.1646575927734375,52.1157572807509,-23.547897427513092,3.522388299198133,10,-0.9343185424804688,-3.358001708984375,-10.578165054321289,-11.3968505859375,-1.322845458984375,4,-0.0002066103908242578,-1.185720176730486,88.58464050292969,-1.060970274225425,87.65957641601562,1.0547083965255657,89.21369171142578,-0.0002066103908242578
6955,2007-10-08,90.07400512695312,90.48103332519531,89.5004653930664,89.72248077392578,542770.0,0.0058884387385707004,-1.4651162790697674,1.1875,64.53558012192985,74.01297043312269,-0.4982551046922339,-4.295722423708128,-7.504933055651151,-11.913050322945821,16.361723853024152,0.9805679321289062,3.590467594427764,3.3806655883789034,-3.5069017702501952,10.268232947008002,-0.06311809093564591,6.824449267693453,-2.488433837890625,66.5903579213571,-5.795295759594396,3.4437836793145515,10,-0.6151695251464844,-3.8852920532226562,-10.645233154296875,-11.924140930175781,-0.222015380859375,0,-0.007394432407434093,2.0277892325315006,89.54671478271484,-1.185720176730486,88.58464050292969,-1.060970274225425,87.65957641601562,-0.007394432407434093
6956,2007-10-09,90.62904357910156,90.82331085205078,89.5837173461914,90.64755249023438,1629932.0,0.006162027006195059,5.700041237113402,-0.05265328269126424,64.14633864233085,73.79582428915865,-0.7589530150496984,-4.356475393261505,-7.926138179486742,-12.309740186507923,17.51667727326324,1.239593505859375,3.7266581709227182,3.480107498168948,-3.1670660637533388,10.127281060091235,0.1565207172077976,6.803694279130099,-2.490466308593753,94.35475288880217,22.04661600567347,3.3235867809611435,10,-1.1702079772949219,-4.440330505371094,-10.971317291259766,-12.479179382324219,-0.6845474243164062,1,0.022660037562305613,-1.4651162790697674,90.07400512695312,2.0277892325315006,89.54671478271484,-1.185720176730486,88.58464050292969,0.022660037562305613
6957,2007-10-10,90.19426727294922,91.08232879638672,89.62997436523438,90.95281982421876,1285309.0,-0.004797317603521534,1.8545529522024367,40.983099752680076,64.06823929460276,71.82931982542767,-0.30555110604481683,-3.414834774471842,-7.313894984128524,-11.715763432330718,18.838519791200152,1.4523544311523438,4.088214120160899,2.61239852905274,-3.60970800789012,8.8345050659956,-0.4986547394186829,5.723451797524163,-1.5801048583984425,74.60328542721682,2.4240026979611997,3.1110532684714283,10,-0.7354316711425781,-4.00555419921875,-10.037004470825195,-12.044403076171875,-1.7853851318359375,2,0.007179445882965263,5.700041237113402,90.62904357910156,-1.4651162790697674,90.07400512695312,2.0277892325315006,89.54671478271484,0.007179445882965263
6958,2007-10-11,89.98149871826172,91.95189666748048,89.38020324707031,90.97132110595705,1494158.0,-0.0023590030843491094,-1.3459932350607722,1.3048830776967506,61.128735509554275,69.20341481606854,-0.19282132074452818,-2.6947097679195906,-6.957663321365288,-11.334552930660863,20.454258825102578,2.5716934204101705,4.110181811622553,1.9898242950439453,-3.6799400962174786,7.659588686305369,-0.8450579005867667,4.824706490674657,-0.9583330798339915,38.96848746942665,-30.092310487108605,2.834882195630711,10,-0.31452178955078125,-3.584644317626953,-9.824235916137695,-11.831634521484375,-2.257171630859375,3,0.033720548191440436,1.8545529522024367,90.19426727294922,5.700041237113402,90.62904357910156,-1.4651162790697674,90.07400512695312,0.033720548191440436
6959,2007-10-12,89.96299743652344,90.88806915283205,89.76873016357422,90.42552947998048,1175588.0,-0.0002056120647224713,-1.6304380955796338,0.46728791872852204,66.43696009767262,66.94399313759563,-0.27745851749628514,-2.13121872933921,-6.7881844766655774,-11.150586188101244,22.06125950204973,1.1193389892578267,3.9706888149071773,1.555966949462885,-3.321218299815456,6.433152198741226,-0.8826256751762855,3.9945595741020554,-0.582794189453125,22.661884376566654,-45.12748225376678,2.438592624639167,10,-0.2960205078125,-3.566143035888672,-9.46114730834961,-11.563365936279297,-4.690101623535156,4,0.00010278477191016933,-1.3459932350607722,89.98149871826172,1.8545529522024367,90.19426727294922,5.700041237113402,90.62904357910156,0.00010278477191016933
6960,2007-10-15,90.1850128173828,90.79556274414062,89.56521606445312,90.16651153564452,1129861.0,0.0024678521968546363,-1.0151576684932146,-0.03999999999999877,58.86824100763015,65.21373974758447,-0.7785779597998328,-1.7723598174992787,-6.793288651242818,-11.198257007150232,23.91323130875539,1.2303466796875,3.5669401316087885,1.351525497436512,-2.4023153033354276,5.105366298208452,-0.5253949029494578,3.228445897822482,1.7668838500976847,31.294926678473335,-32.19237828345395,1.8769204003859732,10,-0.5180358886718608,-3.7881584167480327,-9.68316268920897,-11.785381317138658,-3.219238281249986,0,-0.02174578050594156,-1.6304380955796338,89.96299743652344,-1.3459932350607722,89.98149871826172,1.8545529522024367,90.19426727294922,-0.02174578050594156
6961,2007-10-16,88.63089752197266,90.07400512695312,88.06660461425781,89.7964859008789,958739.0,-0.01723252286449295,1.3333362893857028,-63.00041237113402,44.302709996311116,62.66239397416057,0.764577709683067,0.020311512653677255,-5.069249912046459,-9.46908800895008,24.544676347520333,2.118408203124986,3.077892445423572,-0.35337600708007244,-3.7919357341170183,3.0851837199568735,-2.0726558705985525,1.3659038564384076,3.2732655334472724,14.523822147341248,-43.385627820590614,1.7192798635184754,10,1.1378364562988281,-2.2340431213378906,-8.129047393798828,-10.231266021728516,-3.135986328125,1,0.013777274723167254,-1.0151576684932146,90.1850128173828,-1.6304380955796338,89.96299743652344,-1.3459932350607722,89.98149871826172,0.013777274723167254
6962,2007-10-17,89.56521606445312,90.70305633544922,88.86216735839844,89.407958984375,890960.0,0.010541679804707327,-1.9481574703093691,-0.1349164790281196,45.86775141415456,60.04163994630956,0.14416149563524527,-0.6953878912557343,-5.894138642313578,-10.236061055252861,24.606229337855478,2.0721588134765625,2.4318125409272966,0.419517898559576,-2.7912978897520446,3.6303336868711966,-1.1858899955962414,2.0249257927153934,2.1854446533203173,38.57139771390631,-13.865872635291943,1.6054078941558134,10,0.4440345764160156,-3.1082305908203125,-9.049489974975586,-11.165584564208984,-3.135986328125,2,0.004234680682946079,1.3333362893857028,88.63089752197266,-1.0151576684932146,90.1850128173828,-1.6304380955796338,89.96299743652344,0.004234680682946079
6963,2007-10-18,90.96207427978516,91.25809478759766,89.26919555664062,89.2784423828125,895717.0,0.015595990013878014,-1.3369594936822335,10.706239084028722,52.1033266481836,57.93976474804108,-0.9834084721400842,-1.7867826445145027,-7.213180671526743,-11.456343012934681,24.796530645883266,1.9888992309570312,2.1019938117100594,1.5642944335937443,-1.359127802214843,4.487716669402332,0.10258331568945778,3.026005551498031,0.6412241938476626,90.72469311404086,41.050311881815524,1.4617111179042903,10,-0.9528236389160156,-4.454212188720703,-10.219705581665039,-12.562442779541016,-5.272895812988281,3,-0.028068754575875765,-1.9481574703093691,89.56521606445312,1.3333362893857028,88.63089752197266,-1.0151576684932146,90.1850128173828,-0.028068754575875765
6964,2007-10-19,88.64014434814453,90.96207427978516,88.57539367675781,90.12950897216795,1729600.0,-0.02552635205414,-1.9485833317623993,-0.8846141645934925,39.879743620538946,55.200227358997644,1.3370006557393452,0.72226392177447,-4.7806576333785955,-8.972204932153673,24.61189425562516,2.3866806030273438,1.9427945202492793,-0.8529174804687472,-3.524199150790281,1.8183641898527867,-2.188558315629507,0.48272335469201266,2.8216863711132874,17.970907091545847,-24.48282949959175,1.3356408351607667,10,1.3691062927246094,-2.132282257080078,-7.897775650024414,-10.24051284790039,-2.1554107666015625,4,-0.010331856603766454,-1.3369594936822335,90.96207427978516,-1.9481574703093691,89.56521606445312,1.3333362893857028,88.63089752197266,-0.010331856603766454
6965,2007-10-22,87.6688232421875,88.53839111328125,87.03977966308594,87.74282836914062,1267905.0,-0.010958027123038727,-1.2500114547537229,0.04968905918632932,43.864791443085494,52.946722114637055,2.158228378930147,1.960968051642567,-3.7026801794514768,-7.834257769388756,24.48849750990641,1.6003646850585938,1.6233947493772973,-1.930158996582037,-4.055385543897913,0.19506755073383886,-2.9927722702399677,-0.8675457229241061,3.6571984328703167,14.912199789113098,-28.048034564692628,1.0626132736579372,10,1.8270149230957031,-1.1609611511230469,-6.926454544067383,-9.26919174194336,1.8593902587890625,0,-0.027329298382167244,-1.9485833317623993,88.64014434814453,-1.3369594936822335,90.96207427978516,-1.9481574703093691,89.56521606445312,-0.027329298382167244
6966,2007-10-23,89.8797378540039,89.93524169921875,87.44680786132812,87.98335266113281,1300659.0,0.025218937930861607,1.479269363353388,-25.625051546391752,58.37987362848435,52.31468148506835,-0.19014917360293282,-0.1275279966934164,-5.783820188337188,-9.874337788246123,24.10434349523747,2.488433837890625,1.2137254757115556,0.19888725280762287,-1.8302775966226932,2.228052102237939,-0.8156951719075352,1.213469677522781,1.189109300335602,67.32446740205786,18.958321354737485,1.0145824247151571,10,-0.3838996887207031,-2.9417190551757812,-9.137369155883789,-11.480106353759766,0.34227752685546875,1,-0.03242069222102528,-1.2500114547537229,87.6688232421875,-1.9485833317623993,88.64014434814453,-1.3369594936822335,90.96207427978516,-0.03242069222102528
6967,2007-10-24,88.4736328125,89.6947250366211,87.02127838134766,89.08418273925781,2231184.0,-0.015644293976334378,1.9191922557856678,-0.3219545950121297,49.595689578516804,51.03323193717529,1.057414922065675,1.2317128000586735,-4.2019591581468205,-8.299852106884941,23.09371225333889,2.85845947265625,0.9275325344252678,-1.1373748779296875,-3.2340902584848976,0.9593405026255226,-2.1857325682072997,-0.08901718765207534,2.3534702923642925,34.27938083438977,-15.859036549177226,1.0483576902776064,10,0.6660537719726562,0.11101150512695312,-7.57862663269043,-9.921363830566406,3.1452407836914062,2,-0.03366790222082405,1.479269363353388,89.8797378540039,-1.2500114547537229,87.6688232421875,-1.9485833317623993,88.64014434814453,-0.03366790222082405
6968,2007-10-25,90.86956787109376,91.02682495117188,87.62257385253906,89.13968658447266,1890561.0,0.027080780820557093,2.330325455380034,-2.8333166720815965,54.3624286028424,49.6916173266386,-1.3402404275490625,-1.19565235230381,-6.2803311244107505,-10.508072248573697,22.09744285002257,3.4042510986328125,0.6521266867255378,1.2395961761474723,-0.8970845093168549,3.3762768616117995,0.1712558334153016,2.307936518879643,-3.848289489746108,96.07401693284989,44.277835306649365,1.0683403427321667,10,-1.729881286621108,-2.284923553466811,-8.984739303588881,-11.327476501464858,0.4532775878906108,3,-0.04886496369240623,1.9191922557856678,88.4736328125,1.479269363353388,89.8797378540039,-1.2500114547537229,87.6688232421875,-0.04886496369240623
6969,2007-10-26,90.86956787109376,91.57261657714844,90.45328521728516,91.0083236694336,1463350.0,0.0,-1.3047607078617267,-0.08021116790670325,52.718088861038545,49.00826708812842,-1.3389216353121327,-1.2241733175811333,-5.921924735608442,-10.315054305601194,20.99464559611817,1.1193313598632812,0.39752242326008513,1.2178569793701257,-0.9617178103557649,3.3974317690960163,0.12806958450718753,2.307644374233064,-3.848289489746108,84.55292321051137,33.197654074911654,1.089787394862944,10,-1.5726203918457173,-2.284923553466811,-8.984739303588881,-11.327476501464858,0.46253204345701704,4,-0.057009068334579416,2.330325455380034,90.86956787109376,1.9191922557856678,88.4736328125,1.479269363353388,89.8797378540039,-0.057009068334579416
6970,2007-10-29,91.0083236694336,91.86863708496094,90.62904357910156,91.35985565185548,1121862.0,0.001526977640486482,-1.2333163805308518,2.533457964480485,51.33377297876234,49.78949630840078,-1.5070964048367301,-1.4726770724588647,-5.786616149936165,-10.248572539544654,19.754316677306083,1.239593505859375,0.21700526118918617,1.3783519744873018,-0.7336158753920472,3.490319824366651,0.3223680495476202,2.4343358994269835,-3.8049917602539125,82.25191350320216,34.83479587511815,1.055983924939675,10,-1.5633659362792969,-2.4236793518066406,-9.123495101928711,-11.466232299804688,1.7298812866210938,0,-0.04970523470272348,-1.3047607078617267,90.86956787109376,2.330325455380034,90.86956787109376,1.9191922557856678,88.4736328125,-0.04970523470272348
6971,2007-10-30,89.96299743652344,91.17483520507812,89.77798461914062,90.8140640258789,900581.0,-0.011486050844173978,-1.287870741201242,2.421021790085847,49.22020385367934,50.161991023903525,-0.2826656174291031,-0.38824182078201375,-4.509508518879144,-9.033169875378064,19.512753641651496,1.3968505859375,-0.06902314327071224,0.29556045532225994,-1.8118941386209713,2.403015049265491,-0.7581668416493557,1.3492877522938755,-2.4797472167968806,60.6870511353531,16.01857756647766,1.0537272969716174,10,-0.5180397033691406,-1.1424598693847656,-6.810823440551758,-10.420906066894531,4.5698394775390625,1,-0.004832919621799547,-1.2333163805308518,91.0083236694336,-1.3047607078617267,90.86956787109376,2.330325455380034,90.86956787109376,-0.004832919621799547
6972,2007-10-31,90.51803588867188,90.65679931640624,88.61239624023438,90.2960205078125,1560532.0,0.006169630492137257,7.185105993036025,-0.26086722664969386,51.76828290112552,50.124763940897076,-0.7692252152003363,-0.7569613955683394,-4.81587081708831,-9.40948500535336,19.495191844571387,2.044403076171861,-0.215842473045754,0.7076759338378906,-1.2051592743833766,2.620511142059158,-0.24874167027275007,1.6640935379485313,-2.7716624570312547,68.19168433535775,21.860265463037734,0.9564176041106339,10,-1.0730781555175781,-1.0314483642578125,-6.413042068481445,-10.508785247802734,3.6262741088867188,2,-0.0032702930958043996,-1.287870741201242,89.96299743652344,-1.2333163805308518,91.0083236694336,-1.3047607078617267,90.86956787109376,-0.0032702930958043996
6973,2007-11-01,88.51063537597656,90.05550384521484,88.43663024902344,89.77798461914062,1491888.0,-0.022176801484780517,-1.287579374063413,-5.708384879725086,45.7681842432865,50.779035121202355,0.954215504897789,1.3118708677173174,-2.660601107327139,-7.229083894032215,19.42185439205238,2.0814056396484375,-0.09699665226307275,-1.2960243225097656,-3.219101900043981,0.6270532550244496,-2.257563111276866,-0.3344855337426651,-0.5169261251367203,2.156322247910368,-45.22062530001281,0.9615387887671054,11,0.9343223571777344,0.9759521484375,-3.406564712524414,-7.659568786621094,6.845520019531236,3,0.03511711566651443,7.185105993036025,90.51803588867188,-1.287870741201242,89.96299743652344,-1.2333163805308518,91.0083236694336,0.03511711566651443
6974,2007-11-02,89.52821350097656,89.91674041748047,87.79833221435547,89.13968658447266,1035166.0,0.011496676311016474,2.6349402716413026,-0.3065665747619105,48.17104572130758,51.2575078187826,0.08477241270638558,0.3086608049483459,-3.470405141092556,-8.094643072380663,18.94421586344916,2.118408203125,-0.03710830236987306,-0.27752113342285156,-2.2011429265692186,1.6461006597235155,-1.239332029996035,0.684289763150332,2.340423583984375,42.50004217408337,-6.6256794341512375,0.9618108965731869,11,-0.08325576782226562,-0.0416259765625,-3.9500484466552734,-8.450508117675781,5.3006515502929545,4,0.02004543470520881,-1.287579374063413,88.51063537597656,7.185105993036025,90.51803588867188,-1.287870741201242,89.96299743652344,0.02004543470520881
6975,2007-11-05,89.407958984375,90.1017608642578,87.9740982055664,88.10360717773438,1103701.0,-0.0013432024598619696,-1.7218930868559312,3.3571723122238586,52.35163379799098,50.58770339317222,0.5338017004260962,0.3968026407317069,-3.1922756117036357,-7.83097888566985,18.19975057787114,2.127662658691392,-0.18105333282584013,-0.3644733428955078,-2.2915982454079256,1.56265155961691,-1.3280357941517167,0.5990891083607011,2.379272003173824,47.67141549828839,-5.590332258029015,0.9635624512562058,11,0.036998748779296875,0.0786285400390625,-3.3926963806152344,-8.108234405517578,4.6993484497070455,0,0.02152091326133565,2.6349402716413026,89.52821350097656,-1.287579374063413,88.51063537597656,7.185105993036025,90.51803588867188,0.02152091326133565
6976,2007-11-06,92.68270111083984,92.85846710205078,89.33394622802734,89.33394622802734,1893047.0,0.036626964351542224,-1.1049739364998359,2.5673709084953558,58.263860266205455,51.550833469582074,-2.572000437009919,-2.8629826018406135,-6.257397021952613,-10.945357905625073,17.73990481039006,3.5245208740234375,0.1394724522845081,2.8075859069824247,0.5058426113627519,5.1093292026020976,1.6567142591725883,3.958457554792261,-4.884368896484375,96.5264564065605,39.696019266892975,1.1508716478098395,11,-2.442180633544922,-2.742828369140625,-5.64061164855957,-11.179462432861328,2.5161895751953125,1,0.0005988587357683706,-1.7218930868559312,89.407958984375,2.6349402716413026,89.52821350097656,-1.287579374063413,88.51063537597656,0.0005988587357683706
6977,2007-11-07,90.84181213378906,93.58001708984376,90.84181213378906,92.7289581298828,1997580.0,-0.019862271545681986,-1.9019534913807195,-0.5635366164837926,49.688539937348374,51.031512506749394,-0.40214829183591405,-1.023572919828382,-4.156558405124272,-8.951705400144647,17.259031920674847,2.7382049560547017,0.4390178250077952,0.9343196868896513,-1.4042486848289286,3.272888058608231,-0.23496449896964577,2.1036038727489483,-2.9422772216796886,52.640017312886755,0.09296963947976167,1.169284185859293,11,-0.15263748168945312,-0.5411643981933594,-3.799722671508789,-9.338573455810547,2.9509735107421733,2,0.04063134247957767,-1.1049739364998359,92.68270111083984,-1.7218930868559312,89.407958984375,2.6349402716413026,89.52821350097656,0.04063134247957767
6978,2007-11-08,93.0157241821289,93.29324340820312,90.13876342773438,91.11933135986328,2075736.0,0.023930742873536914,1.573582227976372,-1.0048998997380327,61.41961690095974,51.99834895562953,-2.5028101860094836,-3.118394905840134,-6.098053469217561,-10.96043431833617,16.289426235664166,3.15447998046875,0.41118529685795124,2.9565204620361385,0.23535252307586063,5.677688400996416,1.5959364925560067,4.31710443151627,-4.8889699829101545,90.23999197695464,31.94290934902655,1.360583969480139,11,-2.326549530029297,-2.715076446533203,-5.973634719848633,-11.51248550415039,-1.4523544311523438,3,0.012133279887386106,-1.9019534913807195,90.84181213378906,-1.1049739364998359,92.68270111083984,-1.7218930868559312,89.407958984375,0.012133279887386106
6979,2007-11-09,89.97224426269531,92.56243896484376,89.97224426269531,91.7021255493164,1884291.0,-0.03272005831481062,-1.9946502366156846,-0.9121956518240775,55.42483528599182,52.45291143421058,0.44700609464960905,-0.07819586040207582,-2.854221363500443,-7.762179020806201,15.232872310788578,3.0434799194335938,0.572987424179928,-0.08742179870606037,-2.8085240538946152,2.6336804564824945,-1.4479729263003378,1.273129328888217,-1.6273595478515546,35.643506414853896,-26.97897692709745,1.3605511275942792,11,0.7169303894042969,0.3284034729003906,-2.916278839111328,-8.469005584716797,4.292327880859375,4,0.05983968919451299,1.573582227976372,93.0157241821289,-1.9019534913807195,90.84181213378906,-1.1049739364998359,92.68270111083984,0.05983968919451299
6980,2007-11-12,88.22386932373047,90.3885269165039,88.0943603515625,89.97224426269531,1691225.0,-0.019432381100331853,-1.2857175434129062,1.0106907060540975,46.01337361631343,52.096596963392145,1.9655699996992269,1.597633371223253,-0.9687989117003468,-5.886382998777989,13.896204800972212,2.2941665649414062,0.42697793426732744,-1.7377395629882812,-4.578533436754668,1.1030543107781057,-3.1581364998714747,-0.3173426261050878,5.3561477661132955,2.3608654049423037,-57.20207260908178,1.420396936883196,11,2.4653053283691406,2.0767784118652344,-0.8233146667480469,-6.720630645751953,3.5707626342773295,0,0.07486631201021732,-1.9946502366156846,89.97224426269531,1.573582227976372,93.0157241821289,-1.9019534913807195,90.84181213378906,0.07486631201021732
6981,2007-11-13,89.85198974609375,89.97224426269531,88.02035522460938,88.78816223144531,1615338.0,0.018454420950287487,1.9929224038090336,-0.608466462736131,53.28339590051672,52.26494285221339,0.3576588358720585,0.06923431998326635,-2.4590027969721433,-7.371003864339272,13.440072241348421,1.9518890380859375,0.34175022969006363,-0.17067375183106037,-2.9427029161256115,2.601355412463491,-1.556688333978343,1.2153408303162223,3.618314208984387,32.945070507577626,-28.584396457284434,1.3860145821472765,11,0.8371849060058594,0.4486579895019531,-2.0282154083251953,-8.348751068115234,0.8973159790039062,1,0.04735919260122223,-1.2857175434129062,88.22386932373047,-1.9946502366156846,89.97224426269531,1.573582227976372,93.0157241821289,0.04735919260122223
6982,2007-11-14,89.94449615478516,91.3413543701172,89.38020324707031,90.58279418945312,1042625.0,0.0010295421275900996,-1.2198981816925836,-0.6000014343292359,47.52474317763598,52.460116067141115,0.19583413554217088,0.0069561824359141156,-2.412954754503417,-7.304279086058969,12.91221077743673,1.9611511230468892,0.26543169441559655,-0.09713134765624432,-2.861161636406834,2.6668989410943453,-1.479146492031532,1.2848837967190434,3.307809851074225,36.49121436260722,-19.81480083787794,1.3820151443752924,11,0.7446784973144531,0.3561515808105469,-2.1207218170166016,-8.44125747680664,3.3209991455077983,2,0.05841818850380487,1.9929224038090336,89.85198974609375,-1.2857175434129062,88.22386932373047,-1.9946502366156846,89.97224426269531,0.05841818850380487
6983,2007-11-15,88.40888214111328,90.1017608642578,87.73358154296875,89.407958984375,1186506.0,-0.017072906951741018,-1.0157479292284692,1.5652199897206651,43.915817813522274,51.98731296627608,1.9171001151720901,1.4139794481639285,-0.7841923979012222,-5.622212055707578,11.826430096975985,2.3681793212890483,0.26221554056971286,-1.5050857543945284,-4.325389842759819,1.315218333970762,-2.9152377985771665,-0.09493371021189034,4.634145833496106,13.984687041811982,-37.14763261376966,1.410152044182644,11,2.2479171752929688,1.8917655944824219,-0.5851078033447266,-6.905643463134766,4.912117004394517,3,0.06089776697803373,-1.2198981816925836,89.94449615478516,1.9929224038090336,89.85198974609375,-1.2857175434129062,88.22386932373047,0.06089776697803373
6984,2007-11-16,87.72432708740234,89.13043212890625,87.0675277709961,88.92691802978516,1713817.0,-0.007743057452285096,1.5632204610951008,1.203702148131744,42.09353449352626,50.84752415466889,2.5913753565995705,2.1359153753790565,0.07724219171015534,-4.791039105154638,11.222393494079396,2.0629043579101562,0.14524249817711166,-2.1438499450683537,-5.078650623048205,0.7909507329114973,-3.611250284058272,-0.6764496060784353,5.000134101308603,15.367944889044344,-30.513175428665434,1.4674003389899228,11,2.599445343017578,2.5763206481933594,0.3075885772705078,-6.012947082519531,6.910270690917969,4,0.04376257750885082,-1.0157479292284692,88.40888214111328,-1.2198981816925836,89.94449615478516,1.9929224038090336,89.85198974609375,0.04376257750885082
6985,2007-11-19,85.27289581298828,87.65957641601562,85.15263366699219,87.3635482788086,2002661.0,-0.027944714491473177,-1.1507959365345342,1.7384568535647673,39.424272900590665,48.75423666960058,4.911008459686741,4.636354729302425,2.697414429403409,-2.183157137736231,11.766323631679457,2.5716934204101562,0.2373176871514744,-4.475484848022461,-7.936681486895139,-1.0142882091497825,-6.2060831674588,-2.7448865285861217,6.999010702305483,1.9432472681368056,-40.327359693528535,1.730598319436342,11,4.0934295654296875,4.0934295654296875,2.7590198516845703,-3.5615158081054688,8.020347595214844,0,0.10544588928099752,1.5632204610951008,87.72432708740234,-1.0157479292284692,88.40888214111328,-1.2198981816925836,89.94449615478516,0.10544588928099752
6986,2007-11-20,86.96577453613281,87.12303161621094,85.38390350341797,85.38390350341797,1849159.0,0.019852483101514107,-1.198824147893064,-0.7566398808872151,42.38095954987635,47.9422832932148,2.5947696705817833,2.8606425418327603,1.2009005857654387,-3.713913451244224,11.699644105081946,1.8501358032226562,0.24402142526724901,-2.6369079589843807,-6.31344876293079,1.0396328449620285,-4.475178360957585,-0.7986375570111761,4.594204694330799,29.297506805002104,-9.29379839216043,1.8382704019732017,11,2.2571640014648438,2.4005508422851562,1.066141128540039,-5.25439453125,6.780754089355469,1,0.055525951992397626,-1.1507959365345342,85.27289581298828,1.5632204610951008,87.72432708740234,-1.0157479292284692,88.40888214111328,0.055525951992397626
6987,2007-11-21,85.49491119384766,86.91951751708984,85.4671630859375,86.39222717285156,1320658.0,-0.016913128758187956,-2.0485639017671975,-0.5672497697008281,43.37936835532467,45.93781123258868,3.606695747828354,4.318307371026293,2.85448942258688,-2.0947770589412613,11.868714848349738,1.4986114501953125,0.1275086254705684,-3.9588352203369084,-8.046323603665968,0.12865316299215124,-6.002579412001438,-1.9150910286723786,5.424333480268814,6.915916952883669,-34.78530697272267,2.043744191664528,11,3.3626251220703125,3.8714141845703125,2.5878829956054688,-3.7835311889648438,5.744682312011719,2,0.06145856470142874,-1.198824147893064,86.96577453613281,-1.1507959365345342,85.27289581298828,1.5632204610951008,87.72432708740234,0.06145856470142874
6988,2007-11-23,86.42922973632812,86.91027069091797,85.80018615722656,86.12396240234375,525150.0,0.010928352687121112,-1.3301037729805907,-0.34020048804128794,43.171620137727544,44.57634288278154,1.832540711498524,3.198249271265439,2.109468540001302,-2.8750658882389075,11.469962675744535,1.4153594970703125,-0.3879387190235377,-2.802499771118164,-7.045592900515786,1.4405933582794574,-4.924046335816982,-0.6809532064193462,3.913353837075917,32.093030392536704,-9.114417903556316,2.121546564698813,11,1.8177642822265625,2.9370956420898438,1.8038883209228516,-4.7178497314453125,2.913970947265625,4,0.07909668505458622,-2.0485639017671975,85.49491119384766,-1.198824147893064,86.96577453613281,-1.1507959365345342,85.27289581298828,0.07909668505458622
6989,2007-11-26,85.68917846679688,88.62165069580078,85.59667205810547,86.1517105102539,1424109.0,-0.00856251145346254,-8.342916053019145,-1.5151704488653404,42.02380219903939,44.13305716975109,2.124567818989334,3.721081346383528,3.0382960167213753,-1.9857924165038128,10.495503051661782,3.0249786376953125,-0.6233651189892839,-3.283531570434576,-7.733098512075529,1.1660353712063767,-5.508315041255045,-1.0587480996141068,4.134410115965977,15.466767541033361,-23.893487617905485,2.224783470820475,11,2.5578155517578125,3.6771469116210938,2.569377899169922,-3.9777984619140625,4.468086242675781,0,0.08906399635594742,-1.3301037729805907,86.42922973632812,-2.0485639017671975,85.49491119384766,-1.198824147893064,86.96577453613281,0.08906399635594742
6990,2007-11-27,86.48473358154297,87.19703674316406,85.23589324951172,85.95744323730469,1556208.0,0.009284195845737475,1.0094747087035205,-1.1400082474226805,35.124318638933204,42.11538191846403,1.1805168422731356,2.708099627895052,2.4446536855564034,-2.625836636146431,9.410137327324804,1.9611434936523438,-1.3283931891983372,-2.2617969512939453,-6.735503267537155,2.211909364949264,-4.49865010941555,-0.024943793172340634,2.871759509642814,36.885109221277304,4.559528846105543,2.2368531581216033,11,1.7622604370117188,2.881591796875,1.7738227844238281,-4.773353576660156,2.7104568481445312,1,0.09423471472098788,-8.342916053019145,85.68917846679688,-1.3301037729805907,86.42922973632812,-2.0485639017671975,85.49491119384766,0.09423471472098788
6991,2007-11-28,89.52821350097656,89.7039794921875,86.53099060058594,86.53099060058594,2095843.0,0.03519094981733417,-1.1172858990154053,5.6841983418459625,47.01930967145513,42.05922263999949,-2.138619310878795,-0.3895982327830865,-0.48502445362838387,-5.505311820979969,8.96696291056881,3.2192459106445312,-1.6481687215561465,0.803422164916995,-3.649572419460611,5.256416749294601,-1.4230751272718152,3.0299194571058052,-4.375579833984375,96.06619072093655,63.571041968793,2.2264972921888058,11,-1.9010162353515625,-0.16188812255859375,-1.5263633728027344,-7.81683349609375,-0.09250640869140625,2,0.04205411635054568,1.0094747087035205,86.48473358154297,-8.342916053019145,85.68917846679688,-1.3301037729805907,86.42922973632812,0.04205411635054568
6992,2007-11-29,90.22201538085938,90.9158172607422,89.1026840209961,89.41720581054688,1334495.0,0.007749533390111196,-1.529036171503388,0.26851842424119005,43.204318627980435,41.98016717493929,-3.1166659375352452,-1.166522533316865,-1.0778774401934186,-6.008730521705502,9.336575246879447,1.813133239746108,-1.5844692452967308,1.5120250701904325,-2.917780344525184,5.941830484906049,-0.7028776371673757,3.726927777548241,-4.986122131347656,87.78501475528502,60.00849846620044,2.214902707357811,11,-2.1877899169921875,-0.8556900024414062,-2.005086898803711,-8.510635375976562,-2.9602203369140625,3,0.0390648915317473,-1.1172858990154053,89.52821350097656,1.0094747087035205,86.48473358154297,-8.342916053019145,85.68917846679688,0.0390648915317473
6993,2007-11-30,91.6188735961914,91.6188735961914,89.94449615478516,91.48936462402344,2012282.0,0.015482454137556001,24.857319587628865,0.16091877749127864,54.3542249460632,43.34246611411006,-4.481589047036579,-2.4438787399267596,-2.3420537128571937,-7.234100655958429,9.917129803044633,1.67437744140625,-1.801336365764726,2.7534713745117188,-1.8611253381014023,7.36806808712484,0.4461730182051582,5.060769730818279,-6.155783386230468,100.0,70.19402000498263,2.3072983563065614,11,-3.2331199645996094,-2.2525482177734375,-2.7567081451416016,-9.907493591308594,-4.061058044433594,4,-0.004139759368835927,-1.529036171503388,90.22201538085938,-1.1172858990154053,89.52821350097656,1.0094747087035205,86.48473358154297,-0.004139759368835927
6994,2007-12-03,91.32284545898438,92.10916137695312,90.37928009033205,92.0166473388672,836045.0,-0.0032310824788326364,2.936782706832158,-5.357172312223969,58.876503987541966,45.503825123771314,-4.0470176137063305,-2.114941807536738,-1.9402916234029135,-6.819296320525751,10.94630526104105,1.7298812866210795,-1.9026469792935217,2.367711639404291,-2.3693218910184726,7.104745169827055,-0.0008051258070906897,4.736228404615673,-5.490408245849608,88.55979566940803,52.99854287939421,2.3685167652113854,12,-2.650318145751953,-1.9565200805664062,-2.4606800079345703,-9.611465454101562,-6.1702117919921875,0,-0.021677432031831922,24.857319587628865,91.6188735961914,-1.529036171503388,90.22201538085938,-1.1172858990154053,89.52821350097656,-0.021677432031831922
6995,2007-12-04,91.33209991455078,92.06290435791016,90.47178649902344,90.96207427978516,991277.0,0.00010133779253029829,-1.3561623716290263,-0.5333304009324925,54.67289201869339,46.86959539808432,-3.4714459116813288,-2.0792579751165476,-1.803351995038767,-6.722399443757382,11.932201174319887,1.5911178588867188,-1.7957707247673653,2.280759048461917,-2.571746824968642,7.133264921892476,-0.1454938882533554,4.707011985177189,-4.997524768310541,86.06960070683944,48.1046410557596,2.426252936715279,12,-2.6595726013183594,-1.9657745361328125,-2.3913040161132812,-9.620719909667969,-7.724327087402344,1,-0.012863332893662704,2.936782706832158,91.32284545898438,24.857319587628865,91.6188735961914,-1.529036171503388,90.22201538085938,-0.012863332893662704
6996,2007-12-05,92.73820495605469,93.20073699951172,91.6188735961914,92.35892486572266,1744518.0,0.015395518583493084,1.425530670378971,1.0250103092783505,58.14454608096391,48.510170700933124,-4.4394807724852825,-3.6691087151086776,-3.130692735016794,-8.022552258360577,11.833801933764871,1.8686370849609375,-1.538111477764744,3.684088897705081,-1.1772169373095664,8.545394732719728,1.2534359801977502,6.114741815212412,-5.941662911357412,88.71337081580222,48.4733285512356,2.4306529175073273,12,-3.5198898315429688,-3.3718795776367188,-3.7234039306640625,-11.026824951171875,-5.901939392089844,2,-0.03820447600906329,-1.3561623716290263,91.33209991455078,2.936782706832158,91.32284545898438,24.857319587628865,91.6188735961914,-0.03820447600906329
6997,2007-12-06,94.5328369140625,94.6438446044922,92.3034210205078,92.70120239257812,1930558.0,0.019351592570270526,1.2792819567866338,4.829239836662443,67.5876524306741,51.22306317792719,-5.383380414763693,-5.4525977123117855,-4.876569879794445,-9.705629020408765,11.616530652578541,2.3404235839844034,-0.9256927042709151,5.294169616699222,-0.10354413446390254,10.691883367862346,2.5953127411176666,7.9930264922807766,-7.095875373883786,97.63780678071187,51.84278849647309,2.6988568755815594,12,-4.592967987060547,-4.6345977783203125,-5.400089263916016,-10.34689712524414,-10.453277587890625,3,-0.05391914585628077,1.425530670378971,92.73820495605469,-1.3561623716290263,91.33209991455078,2.936782706832158,91.32284545898438,-0.05391914585628077
6998,2007-12-07,94.1443099975586,95.0508804321289,93.79278564453124,94.6530990600586,1112349.0,-0.004109967807875092,-1.076341933290497,-0.27777870341058664,68.75675950387358,54.19339176735321,-4.230234653276341,-5.244049961292092,-4.462778606961052,-9.205491869940545,11.851829324557041,1.2580947875976705,-0.4683318499139659,4.849213409423825,-0.7351298645348976,10.433556683382548,2.057041772444464,7.641385046403187,-5.842522489662258,80.59400701598514,29.671649043154922,2.792171636979361,12,-4.000923156738281,-4.042552947998047,-4.678537368774414,-9.037925720214844,-11.9056396484375,4,-0.0731060109080598,1.2792819567866338,94.5328369140625,1.425530670378971,92.73820495605469,-1.3561623716290263,91.33209991455078,-0.0731060109080598
6999,2007-12-10,95.3561553955078,95.81868743896484,93.92229461669922,94.21831512451172,1187370.0,0.012872210736693868,-1.1925120954048487,-2.236369361804195,81.75990057015478,59.3751230930445,-4.388064947292207,-6.357834767822979,-5.632967674297902,-10.31409035689181,12.283751052790796,1.896392822265625,0.14999343037415258,5.791863250732405,-0.4143612392565643,11.998087740721374,2.6887510057379274,8.894975495726882,-6.1094948782188965,91.34953034192337,32.81757035498143,3.1031122449944815,12,-4.181316375732408,-4.870494842529283,-5.890382766723619,-9.935249328613267,-17.058280944824205,0,-0.08178118980788274,-1.076341933290497,94.1443099975586,1.2792819567866338,94.5328369140625,1.425530670378971,92.73820495605469,-0.08178118980788274
7000,2007-12-11,94.82886505126952,95.52266693115234,92.6364517211914,92.76596069335938,3685670.0,-0.00552969383099855,-1.4860566670719164,1.8129999530639305,76.72954898290197,62.67626079431637,-2.8526760171027234,-5.597320794651623,-5.10179555491537,-9.67921965192474,13.486367027814536,2.8862152099609375,0.7543827904112135,4.9343231201171704,-1.6622390246468228,11.530885264881164,1.6360420477351738,8.232604192499167,-4.530680226512459,76.4317556741592,13.615170861161644,3.298281072381998,12,-2.3681793212890483,-4.343204498291001,-5.363092422485337,-8.91304779052733,-16.059204101562486,1,-0.10203888213832202,-1.1925120954048487,95.3561553955078,-1.076341933290497,94.1443099975586,1.2792819567866338,94.5328369140625,-0.10203888213832202
7001,2007-12-12,94.10730743408205,97.15078735351562,93.4412612915039,97.15078735351562,2608453.0,-0.007609050438359244,1.4376872266021583,-1.475337384287086,80.84822760775978,66.85891734762518,-1.5793513330440447,-4.786000425731331,-4.312788957669326,-8.8509697848137,14.978921469068798,3.7095260620117188,1.5029195344792328,3.999999618530282,-2.86002491233225,10.860024149392814,0.5699873530990089,7.430011883961555,-2.9258421910517427,37.21374226022076,-31.3241759328292,3.4300122654312686,12,-0.5596656799316548,-2.955596923828139,-4.641534805297866,-8.191490173339858,-16.28121948242189,2,-0.11156981209230821,-1.4860566670719164,94.82886505126952,-1.1925120954048487,95.3561553955078,-1.076341933290497,94.1443099975586,-0.11156981209230821
7002,2007-12-13,95.19889068603516,95.42090606689452,93.23773956298828,93.8297882080078,1921802.0,0.011599346338940997,1.4081699635179539,-0.4498477119185859,81.06158666196121,69.82640198272496,-2.1129186646720797,-5.759022220641413,-5.2727468386771505,-9.813659365018253,15.86008612619875,2.183166503906236,2.4501989656507845,4.828863143920898,-2.3975791499240415,12.055305437765838,1.2156419969984285,8.442084290843368,-2.9429474631174912,56.76226079637926,-15.708814620615435,3.613221146922473,12,-1.4338569641113281,-4.04718017578125,-5.108694076538086,-8.829788208007812,-14.939872741699219,3,-0.087843724457359,1.4376872266021583,94.10730743408205,-1.4860566670719164,94.82886505126952,-1.1925120954048487,95.3561553955078,-0.087843724457359
7003,2007-12-14,93.79278564453124,95.21739196777344,93.79278564453124,95.21739196777344,1438595.0,-0.014770183049099161,1.00000000000002,-1.0405403146262764,77.40923250969766,71.88559404074226,-0.4090287918864135,-4.141209667076836,-3.778463802693139,-8.326147961300236,17.63168018620217,1.4246063232422017,2.8959303835337096,3.1535629272460852,-4.165796190109475,10.472922044601646,-0.5061166314316949,6.813242485923865,-0.6557704781059357,25.614708730562146,-51.83357509001145,3.659679558677781,12,0.01850128173829546,-2.6410751342773295,-3.2978744506835795,-7.062908172607408,-11.66512298583983,4,-0.10356048444036925,1.4081699635179539,95.19889068603516,1.4376872266021583,94.10730743408205,-1.4860566670719164,94.82886505126952,-0.10356048444036925
7004,2007-12-17,91.56336975097656,94.28307342529295,91.5171127319336,94.23681640625,1493077.0,-0.023769588228288896,1.0000000000000102,1.8766213596392387,65.65886954153022,73.10625820994635,2.0764548885401837,-1.6964114891201376,-1.515973157617907,-6.017123751627409,18.740538206759126,2.765960693359361,3.365752300575778,0.7321949005126953,-6.465646204912559,7.93003600593795,-2.866725652199932,4.331115453225323,5.5874176025390625,0.8210807714340271,-78.38082608928495,3.5989205527126282,12,2.770580291748047,-0.41165924072265625,-1.0684585571289062,-4.833492279052734,-8.852920532226562,0,-0.10183875306485235,1.00000000000002,93.79278564453124,1.4081699635179539,95.19889068603516,1.4376872266021583,94.10730743408205,-0.10183875306485235
7005,2007-12-18,94.26457214355469,94.92137145996094,92.37742614746094,92.4144287109375,1993472.0,0.02950090631138358,-1.6442296254589575,-0.6920442676377085,64.91841066121205,73.85890982997392,-0.18442574174106596,-3.888822697047658,-4.169029405658321,-8.573015746660616,19.1766111291705,3.358001708984375,3.5491213161560324,2.983813476562503,-3.8671348665824183,9.834761819707424,-0.44166069500995775,6.409287648134963,2.773541717529298,48.768514267683436,-27.131123103782123,3.4254741715724593,12,0.06937789916992188,-3.1128616333007812,-3.7696609497070312,-7.5069427490234375,-9.85198974609375,1,-0.16938174469784417,1.0000000000000102,91.56336975097656,1.00000000000002,93.79278564453124,1.4081699635179539,95.19889068603516,-0.16938174469784417
7006,2007-12-19,91.7946319580078,94.34782409667969,91.78538513183594,94.34782409667969,1957151.0,-0.026202210749818544,1.0072433453258909,-1.3799968660052364,54.454917426925626,72.39971705177966,2.3888008731520216,-1.0946932516820453,-1.6965446129508166,-5.997830617188356,19.520896284805517,2.56243896484375,3.6229332744729845,0.2724304199218608,-6.271714045278387,6.816574885122108,-2.999641812678263,3.5445026525219845,5.133061880493173,7.108963058798359,-64.50768695272413,3.2720722326001224,12,2.539318084716811,-0.642921447753892,-1.299720764160142,-4.583717346191392,-7.224792480468736,2,-0.14189251299857208,-1.6442296254589575,94.26457214355469,1.0000000000000102,91.56336975097656,1.00000000000002,93.79278564453124,-0.14189251299857208
7007,2007-12-20,90.74930572509766,92.59019470214844,89.64847564697266,92.58094024658205,2932321.0,-0.011387661899318169,2.1799902681215,0.717390005139669,47.48662559153916,70.03636883929804,3.1748635065328017,0.38415850861299816,-0.6467518064949047,-4.829522592910507,19.508124178334953,2.9417190551757812,3.7861325442185176,-1.0356155395507756,-6.952787395325828,4.881556316224277,-3.9942014674383017,1.9229703883367506,6.070176491271965,19.767402034992447,-46.26541785074029,2.9585859278875293,12,2.6503257751464844,0.40240478515625,-0.25439453125,-3.53839111328125,-7.900093078613281,3,-0.14240569302629336,1.0072433453258909,91.7946319580078,-1.6442296254589575,94.26457214355469,1.0000000000000102,91.56336975097656,-0.14240569302629336
7008,2007-12-21,93.26549530029295,93.80203247070312,91.47086334228516,92.00740051269531,1750571.0,0.02772681901079732,1.0,-0.6868699911694499,54.976311283146295,67.06041447407488,0.5821206228641103,-1.6797363225280861,-3.122285158494279,-7.22427979379961,19.674795206102203,3.0527267456054688,3.8355728571054897,1.1387607574462777,-4.241188851917414,6.5187103668099695,-1.551214047235561,3.8287355621281165,3.2671466533007845,68.59645594382498,5.18953547334921,2.6899748046818437,12,0.13413619995118609,-2.1137847900390483,-2.7705841064452983,-6.054580688476548,-10.314521789550767,4,-0.13945647652520599,2.1799902681215,90.74930572509766,1.0072433453258909,91.7946319580078,-1.6442296254589575,94.26457214355469,-0.13945647652520599
7009,2007-12-24,93.3209991455078,93.98704528808594,92.89546966552734,93.9407958984375,421698.0,0.0005951166080888637,2.064951479188535,-0.49264710341358015,55.082740841809134,64.65521356950902,0.2319640895175752,-1.1954593698068834,-3.1350531348716117,-7.154432405371836,20.82861196603706,1.0915756225585938,3.5412151199711985,0.8126735687255717,-3.6489813027300784,5.274328440181222,-1.4181538670022604,3.043501004453404,2.9362761558210906,69.64908143052861,8.73256090930046,2.2308274357278273,12,0.07863235473634234,-2.169288635253892,-2.8422756195068217,-6.110084533691392,-7.900093078613267,0,-0.119944456117144,1.0,93.26549530029295,2.1799902681215,90.74930572509766,1.0072433453258909,91.7946319580078,-0.119944456117144
7010,2007-12-26,94.63459777832031,94.79186248779295,92.69195556640624,93.20073699951172,769564.0,0.014076131254920687,1.402103288023952,-2.3134370614736417,54.86935848370587,61.76867255572524,-1.242781023535585,-1.9680899170736268,-4.396927961258271,-8.303931895849303,21.982741944976272,2.0999069213867188,3.274926180345446,1.7187789916992244,-1.8196294682711596,5.257187451669608,-0.050425238285967566,3.4879832216844164,1.3583255368343288,96.94239001771136,37.90854553847116,1.76920422998519,12,-2.0999069213867188,-3.4828872680664062,-4.3223876953125,-7.423683166503906,-10.203514099121094,2,-0.12600199968622883,2.064951479188535,93.3209991455078,1.0,93.26549530029295,2.1799902681215,90.74930572509766,-0.12600199968622883
7011,2007-12-27,93.29324340820312,95.0693817138672,93.23773956298828,94.49583435058594,957550.0,-0.01417403784247373,-1.7887394294210792,-0.8387083042902218,46.74124599465043,57.95530137046849,-0.03245875341490034,-0.348051285626525,-2.9682685605759644,-6.8211555606944785,22.73155823655079,1.8316421508789205,2.6342675336024683,0.1891731262207088,-2.9707534486786358,3.3490997011200534,-1.3907901612289635,1.769136413670381,2.445902000224237,67.2353978514598,12.544179723940061,1.5799632874496743,12,-0.8603096008300781,-2.099903106689453,-3.9269180297851562,-6.082328796386719,-10.222015380859375,3,-0.09519082718439742,1.402103288023952,94.63459777832031,2.064951479188535,93.3209991455078,1.0,93.26549530029295,-0.09519082718439742
7012,2007-12-28,93.74652862548828,94.4495849609375,93.3117446899414,94.3385772705078,938957.0,0.0048587143154816825,1.7954564624511484,0.4923109131742107,48.957825285319764,54.79403390109317,-0.7972682998258591,-0.552054376724243,-3.357301980317885,-7.166021716517591,23.031364314070153,1.156341552734375,2.148146669152709,0.46623268127441975,-2.3960372458091115,3.328502608357951,-0.9649022822673459,1.8973676448161854,1.7489899924808867,63.23895137438623,11.335813775230562,1.4311349635417638,12,-1.3875999450683594,-2.5531883239746094,-4.451896667480469,-6.535614013671875,-11.036079406738281,4,-0.09788830885258204,-1.7887394294210792,93.29324340820312,1.402103288023952,94.63459777832031,2.064951479188535,93.3209991455078,-0.09788830885258204
7013,2007-12-31,91.23959350585938,93.86679077148438,91.11933135986328,93.62627410888672,1271148.0,-0.02674163146503228,-1.0915455942012993,4.031223824435349,39.90013305110826,51.93195206882407,1.463290063714794,2.0290390036344803,-0.8589529403184315,-4.588959339176753,22.67827859838612,2.7474594116210938,1.578567682417642,-2.0217384338378963,-4.934929772978691,0.8914529053028986,-3.4783341034082866,-0.565142764267506,4.022043393269939,3.044572479289827,-42.056684304253,1.4565956695703959,12,1.1193351745605469,-0.046253204345703125,-2.1276626586914062,-4.028678894042969,-8.695655822753906,0,-0.09195986673084178,1.7954564624511484,93.74652862548828,-1.7887394294210792,93.29324340820312,1.402103288023952,94.63459777832031,-0.09195986673084178
7014,2008-01-02,89.34320068359375,91.39685821533205,88.61239624023438,91.35985565185548,1759760.0,-0.020784757465450943,1.6637156192637725,0.8449622315209424,37.38834387787857,48.87305575956479,3.3655569860176797,3.9732268961141415,1.0814947196083438,-2.6039518225320535,22.469103834687285,2.7844619750976705,0.8280372874363877,-3.8191490173339844,-7.118585045057031,-0.5197129896109374,-5.468867031195515,-2.1694310034724538,5.693909765449291,11.318043789065706,-28.588277379812858,1.6497180138615266,1,2.4976882934570312,1.8501396179199219,-0.5365409851074219,-2.072154998779297,-6.845512390136719,2,-0.07154687904555201,-1.0915455942012993,91.23959350585938,1.7954564624511484,93.74652862548828,-1.7887394294210792,93.29324340820312,-0.07154687904555201
7015,2008-01-03,90.15726470947266,90.39778137207031,89.0749282836914,89.81498718261719,1421515.0,0.009111650574976426,2.2134960570088866,-0.1697253780355381,40.95723313061305,47.3733130599745,2.131780469950769,3.2323590528976354,0.3531667149889586,-3.3212567085505356,22.248625006839315,1.3228530883789062,0.19688989632940945,-2.946343231201169,-6.420201411420237,0.527514949017899,-4.68327232131071,-1.209414141091628,4.494362887041859,23.925537319957886,-15.647157725324167,1.7369290901095373,1,1.683624267578125,1.0360755920410156,-1.3506050109863281,-2.8353424072265625,-6.188713073730469,3,-0.05253440926630604,1.6637156192637725,89.34320068359375,-1.0915455942012993,91.23959350585938,1.7954564624511484,93.74652862548828,-0.05253440926630604
7016,2008-01-04,89.1951904296875,90.8973159790039,88.45513153076172,89.56521606445312,2117895.0,-0.0106710677490649,-1.6399947216930169,-1.0810690323874907,36.173844902319416,46.11633742783897,3.0020440127945704,4.126982492139348,1.3202900290654611,-2.2693988095657716,21.67134342543552,2.4421844482421875,-0.13033248487195692,-3.731266784667966,-7.620146778204713,0.15761320886878138,-5.6757067814363324,-1.7868267878995994,5.0940832854502105,12.345727722236717,-24.017705680295016,1.944439996768373,1,2.567066192626953,2.6456985473632812,-0.3885307312011719,-1.8732681274414062,-4.283073425292969,4,-0.05341214843017594,2.2134960570088866,90.15726470947266,1.6637156192637725,89.34320068359375,-1.0915455942012993,91.23959350585938,-0.05341214843017594
7017,2008-01-07,89.43570709228516,89.98149871826172,87.28955078125,89.91674041748047,1976933.0,0.002696520534784419,7.8181091145377755,1.3,39.39666815077284,44.38526596868637,2.855929367878801,3.673357214320049,1.133051228926746,-2.3882802439228925,20.723114863315413,2.6919479370117188,-0.6614667859716548,-3.235893630981451,-7.343445986382648,0.8716587244197456,-5.289669808682049,-1.1821174532808527,4.3868352481024715,32.63004412522098,-4.882642815895139,2.053776177700597,1,1.7437591552734375,2.7844619750976562,-0.9389457702636719,-2.1137847900390625,-4.1258087158203125,0,-0.0711626180623155,-1.6399947216930169,89.1951904296875,2.2134960570088866,90.15726470947266,1.6637156192637725,89.34320068359375,-0.0711626180623155
7018,2008-01-08,87.26179504394531,90.2960205078125,86.99352264404297,90.24977111816406,2167621.0,-0.024306981171364428,1.1441485620312857,6.211578112609041,39.503385332114036,42.654226467609135,4.56915197240582,5.591911215745341,3.2588386005232763,-0.049487698692971094,19.531363131702967,3.3024978637695312,-0.8950245918056794,-5.065679931640631,-9.764405614448322,-0.3669542488329398,-7.415042773044476,-2.7163170902367852,5.907448140528558,6.092481382785165,-34.571785796764075,2.3493628414038428,1,3.7696571350097656,4.810359954833984,1.4384803771972656,0.4902839660644531,-2.5439376831054688,1,-0.05215737107978635,7.8181091145377755,89.43570709228516,-1.6399947216930169,89.1951904296875,2.2134960570088866,90.15726470947266,-0.05215737107978635
7019,2008-01-09,87.55781555175781,88.21461486816406,85.12488555908203,87.95559692382812,3175546.0,0.0033923265922208845,5.747479964677852,0.13312736186293536,31.457797922084055,40.05294196076226,3.7656504252938987,4.934708306829549,2.9171409735479017,-0.16024605147313764,18.264053439838513,3.0897293090820312,-0.9034237589513197,-4.379742431640622,-9.308853596699763,0.5493687334185182,-6.844298014170192,-1.915186849111052,4.870341167864353,42.14741132745796,2.4046625688459287,2.46455558252957,1,2.539318084716797,3.5800209045410156,1.3182239532470703,1.8085098266601562,-2.6827011108398438,2,-0.05726362446409483,1.1441485620312857,87.26179504394531,7.8181091145377755,89.43570709228516,-1.6399947216930169,89.1951904296875,-0.05726362446409483
7020,2008-01-10,85.15263366699219,86.85476684570312,83.99629974365234,84.0610580444336,3171330.0,-0.027469642425510865,-3.6818201698208695,-2.744159729947447,31.570845279606317,38.36734188131292,5.234871995494132,6.933274960393334,5.2432823537839255,2.371860396217329,17.88419171358186,3.5615158081054688,-1.3566171736033255,-6.301112747192377,-11.890590058161067,-0.7116354362236876,-9.095851402676715,-3.5063740917080395,6.253065090154365,16.755994826042254,-25.994627715865683,2.794738655484342,1,4.070308685302734,5.420909881591797,3.866792678833008,4.213691711425781,0.730804443359375,3,-0.031178664231547915,5.747479964677852,87.55781555175781,1.1441485620312857,87.26179504394531,7.8181091145377755,89.43570709228516,-0.031178664231547915
7021,2008-01-11,83.60777282714844,85.70767974853516,83.17298889160156,84.20906829833984,2450411.0,-0.018142255539450036,-2.4465348126708473,-0.5508509522977459,30.71928892960854,36.340837841789444,5.8796775272348185,8.064686287211686,6.723220771804932,4.018226186954294,17.035351126801135,2.5346908569335938,-1.9048157867824926,-7.320996856689447,-13.767646300445776,-0.874347412933119,-10.544321578567619,-4.097672134811276,6.612422087839036,6.1039169692490605,-37.919996414140876,3.2233247218781655,1,4.912117004394531,6.554115295410156,5.411653518676758,5.758552551269531,4.098052978515625,4,0.00431513478226031,-3.6818201698208695,85.15263366699219,5.747479964677852,87.55781555175781,1.1441485620312857,87.26179504394531,0.00431513478226031
7022,2008-01-14,86.83626556396484,86.93801879882812,83.71878051757812,85.7539291381836,1370600.0,0.03861474391251907,4.007203123331237,-1.8000076129572533,33.285240173563864,35.60584974428452,1.7521365725102385,4.4033244205896125,3.448089135312415,0.9138489088278448,16.021601613308896,3.3302459716796875,-2.527991136537125,-3.674372863769534,-10.03915432761464,2.690408600075571,-6.856763595692087,-0.4919821318469815,2.1154322668131726,51.42861733234794,10.078685569543765,3.18239073192255,1,0.4486579895019531,3.32562255859375,2.4560546875,2.530059814453125,-1.3413543701171875,0,-0.022158352239974644,-2.4465348126708473,83.60777282714844,-3.6818201698208695,85.15263366699219,5.747479964677852,87.55781555175781,-0.022158352239974644
7023,2008-01-15,84.07955932617188,86.79926300048828,84.01480102539062,85.18963623046875,1693603.0,-0.03174602477305222,-3.4925404367414266,-1.0256301810184403,28.932947551423524,34.66636126356729,3.7843472861693073,6.740624461325581,6.189876132358691,3.7389855718083425,14.953067816430698,2.8214645385742188,-2.9840477431952763,-5.945417785644537,-12.724542933737354,0.8337073624482798,-9.334980359690945,-2.5558552115981286,3.8319708955543774,17.981707464710297,-18.97112668346913,3.3895625740464053,1,2.9555931091308594,6.082328796386719,5.839494705200195,5.8186798095703125,2.3589248657226562,1,0.014633033999620348,4.007203123331237,86.83626556396484,-2.4465348126708473,83.60777282714844,-3.6818201698208695,85.15263366699219,0.014633033999620348
7024,2008-01-16,82.2386703491211,84.01480102539062,81.609619140625,83.60777282714844,2742389.0,-0.021894607819117784,1.203396109047321,1.233340206185567,22.405278320035507,32.6050329512809,5.041662008792329,8.271179485767249,7.961342372181576,5.6605988565115695,15.459157866378318,2.469940185546875,-3.638240024265926,-7.320071792602533,-14.890178856685424,0.25003527148035687,-11.105125324643979,-3.5350182605610883,4.819922433182711,11.805631124678554,-16.833586470551047,3.785053532041443,1,4.014797210693359,7.141532897949219,7.883901596069336,7.863086700439453,6.623497009277344,2,0.03014624386792808,-3.4925404367414266,84.07955932617188,4.007203123331237,86.83626556396484,-2.4465348126708473,83.60777282714844,0.03014624386792808
7025,2008-01-17,78.2978744506836,83.2284927368164,78.24237060546875,82.31267547607422,2614615.0,-0.047919012816087125,-1.4170398943744014,2.9324328089562055,20.08121945479637,30.816963457111672,7.96041455162127,11.546450845217848,11.789368549912155,9.633878847625056,16.031661224144663,4.986122131347656,-4.040041793392234,-10.462532806396482,-19.217940253781165,-1.7071253590117976,-14.840236530088816,-6.084829082704147,8.501388549804688,0.6382945121587428,-22.16375348542484,4.377703723692338,1,5.971321105957031,9.398704528808594,12.53237533569336,12.187786102294922,10.157257080078125,3,0.0840027910895218,1.203396109047321,82.2386703491211,-3.4925404367414266,84.07955932617188,4.007203123331237,86.83626556396484,0.0840027910895218
7026,2008-01-18,78.76966094970703,81.86863708496094,76.78076171875,78.6864013671875,2808438.0,0.006025533928390336,-1.6128255610081004,-0.020738159124942042,20.140178016772197,28.67735344222271,6.542230103399646,10.591885445674734,11.102398584876028,9.202819425136965,17.070091436634115,5.0878753662109375,-4.258461898250715,-9.33949775695801,-19.032115747881534,0.3531202339655124,-14.185806752419765,-4.493188761496256,6.318223571777338,19.581066180336684,1.815774720058947,4.846308995461761,1,4.768730163574219,8.196113586425781,12.703512191772461,11.715999603271484,9.833480834960938,4,0.09031113089577159,-1.4170398943744014,78.2978744506836,1.203396109047321,82.2386703491211,-3.4925404367414266,84.07955932617188,0.09031113089577159
7027,2008-01-22,77.82608795166016,78.93617248535156,74.93061828613281,76.90101623535156,3391097.0,-0.011978888656754894,1.5470572682309165,11.110693668102263,21.479154614912176,26.674661140311393,6.3316318135977525,11.086028470125626,11.874733532904344,10.215427896940412,19.36083837475428,4.00555419921875,-4.712101741931235,-9.636909866333013,-20.266245605373342,0.9924258727073152,-14.951577735853178,-4.322241996812849,5.600372009277336,24.395958723283623,4.571609561095457,5.314667869520163,1,3.7465286254882812,7.349674224853516,14.523588180541992,13.32562255859375,9.074928283691406,1,0.1269463506907924,-1.6128255610081004,78.76966094970703,-1.4170398943744014,78.2978744506836,1.203396109047321,82.2386703491211,0.1269463506907924
7028,2008-01-23,80.25901794433594,80.67530059814453,74.68085479736328,77.89083862304688,3591839.0,0.03126111123800723,2.745657024084209,2.55999538148139,31.11538141891657,26.636614862181673,3.1300530547969885,8.04099039828256,9.225223386553736,7.837578808180552,20.938244861465062,5.99444580078125,-4.966959928823087,-6.553656005859381,-17.27930772724602,4.17199571552726,-11.9164818665527,-1.1908301451660606,1.609619140625,59.762109301882674,37.25643009798581,5.362825860693318,1,0.5504188537597656,4.690105438232422,12.19935417175293,10.892692565917969,4.227569580078125,2,0.06523744475845827,1.5470572682309165,77.82608795166016,-1.6128255610081004,78.76966094970703,-1.4170398943744014,78.2978744506836,0.06523744475845827
7029,2008-01-24,82.1276626586914,82.95097351074219,80.2035140991211,80.2035140991211,3771393.0,0.023282676043351103,-1.8557664094654285,0.8125012081107725,34.00884420058199,26.90750363117897,0.45833624550077445,5.576692468515304,7.255362385277692,6.034701675107669,22.15142247732496,2.7474594116210938,-5.350615217405263,-4.125344467163089,-14.585943402400957,6.33525446807478,-9.355643934782023,1.1049550004558455,-7.446807861328125,87.12123646412391,62.1185385505891,5.2302994676189325,1,-1.3182258605957031,2.747455596923828,10.353836059570312,9.0240478515625,3.5152587890625,3,0.052489275764709964,2.745657024084209,80.25901794433594,1.5470572682309165,77.82608795166016,-1.6128255610081004,78.76966094970703,0.052489275764709964
7030,2008-01-25,82.71044921875,84.153564453125,82.26641845703125,83.07122802734375,2733200.0,0.007096105516609663,-2.0222374273007184,-0.18750049563445176,36.88737839513981,27.592846905126887,-0.5669233066998913,4.273900004017577,6.632408681803398,5.498401530754137,22.917613827610623,2.0259017944335938,-5.608614022427872,-2.9463504791259822,-12.733065498285725,6.840364540033761,-7.839707988705854,1.9470070304538893,-8.029594421386719,84.76554980762833,55.75922507405514,4.893357509579869,1,-1.9010124206542969,2.1646690368652344,10.032381057739258,8.441261291503906,1.0360794067382812,4,0.074376553358797,-1.8557664094654285,82.1276626586914,2.745657024084209,80.25901794433594,1.5470572682309165,77.82608795166016,0.074376553358797
7031,2008-01-28,84.41258239746094,84.41258239746094,82.71044921875,82.98797607421875,1592962.0,0.02057942127976098,1.3896190139562783,-3.9486973439350366,40.40975270399437,28.384459408508054,-2.3947188360367875,1.9735205299269012,4.856571918727042,3.8427850833215302,23.57312191067538,1.7021331787109375,-5.735432474949363,-0.8001842498779297,-9.910542770351583,8.310174270595724,-5.355363510114756,3.754995010358897,-9.352819213867193,100.0,68.5004408595569,4.555179260236824,1,-3.6725234985351562,0.4625358581542969,8.33024787902832,6.739128112792969,0.9898223876953125,0,0.0478903620584219,-2.0222374273007184,82.71044921875,-1.8557664094654285,82.1276626586914,2.745657024084209,80.25901794433594,0.0478903620584219
7032,2008-01-29,84.56983947753906,85.81868743896484,83.76502990722656,84.9583740234375,2077142.0,0.0018629578151947435,-1.0555551313086575,-0.2727311675931579,44.43167901826859,30.10654068260195,-3.248938247160112,1.1526140475846347,4.622936772741127,3.7318065929602824,24.06041004789965,2.0536575317382812,-5.705662003751371,-0.1840927124023466,-8.36135495435613,7.993169529551437,-4.272723833379246,3.9045384085745525,-8.948907141113281,88.78733411057787,51.84021138956512,4.088631120976895,1,-4.320068359375,0.3052787780761719,8.172990798950195,6.581871032714844,-0.1942596435546875,1,0.04769197070783271,1.3896190139562783,84.41258239746094,-2.0222374273007184,82.71044921875,-1.8557664094654285,82.1276626586914,0.04769197070783271
7033,2008-01-30,82.84921264648438,85.7539291381836,82.54393768310547,83.82978820800781,2306530.0,-0.020345631985167367,-3.0348690014960296,2.5237796017751246,40.802311530888474,32.15065548380784,-1.9234622974363305,2.331987205719372,6.295121956929336,5.474110311641454,25.84841661212105,3.209991455078125,-5.578591582756587,-1.4852005004882756,-9.103259566890372,6.132858565913821,-5.294230033689317,2.3238290327127658,-6.41245990185547,47.116952358177805,10.380352897083192,3.8090295332010453,1,-2.5994415283203125,2.0259056091308594,9.426458358764648,8.302497863769531,-1.7391281127929688,2,0.048905758539385724,-1.0555551313086575,84.56983947753906,1.3896190139562783,84.41258239746094,-2.0222374273007184,82.71044921875,0.048905758539385724
7034,2008-01-31,82.95097351074219,83.89453887939453,80.61979675292969,81.67437744140625,2473977.0,0.0012282659183742162,1.0701800924094955,-1.3018844436145216,45.27403694353135,34.94985742700061,-2.138436698471807,1.8201000239400003,6.167171785927252,5.4392980559842385,26.92203372251136,3.2747421264648438,-5.756319009091683,-1.0638282775878878,-8.325093035332046,6.19743648015627,-4.694460656459967,2.566804101284191,-5.763665990566409,44.839887941370264,5.34554267022979,3.6306323788720802,1,-2.701202392578125,1.9241447448730469,9.324697494506836,8.200736999511719,-4.6993560791015625,3,0.018512308520080456,-3.0348690014960296,82.84921264648438,-1.0555551313086575,84.56983947753906,1.3896190139562783,84.41258239746094,0.018512308520080456
7035,2008-02-01,85.42090606689453,85.61517333984375,83.54301452636719,83.77428436279297,1440865.0,0.029775811562144927,1.0363633637236085,1.2898533401862233,53.74331003297375,38.68353876213412,-3.9020524860552683,-1.078138940559839,3.778239836361365,3.0596278773282535,27.809100984723212,2.6641998291015625,-5.513428904205682,1.6429222106933565,-5.062518813066092,8.348363234452805,-1.7097983011863676,4.995642722573081,-7.543088153215621,92.34872598612621,46.62183138036856,3.3527205118797223,2,-5.171134948730469,-0.5457878112792969,6.854764938354492,5.730804443359375,-2.849212646484375,4,0.002599075461521272,1.0701800924094955,82.95097351074219,-3.0348690014960296,82.84921264648438,-1.0555551313086575,84.56983947753906,0.002599075461521272
7036,2008-02-04,84.43108367919922,85.38390350341797,84.28307342529297,85.10638427734375,864151.0,-0.011587589423602718,-1.2666656193790107,-0.41011277603254476,44.52861520433085,41.2445899387362,-2.262644742561733,-0.4885814481826998,4.78465617434982,4.137088891394711,28.499226376091848,1.1378326416015625,-4.949290636726047,0.8913051605224638,-5.324456442426083,7.1070667634710105,-2.2165756409518167,3.9991859619967443,-5.917996203497438,73.30961846355233,27.134746316021094,3.1078808014742743,2,-4.181312561035156,0.4440345764160156,7.412117004394531,6.7206268310546875,-1.7391281127929688,0,-0.008107855826083532,1.0363633637236085,85.42090606689453,1.0701800924094955,82.95097351074219,-3.0348690014960296,82.84921264648438,-0.008107855826083532
7037,2008-02-05,83.07122802734375,84.28307342529297,82.55319213867188,83.11748504638672,1922018.0,-0.01610610207281382,-2.1965910773069792,0.06849841266254675,47.55054807052192,43.07071956669235,-0.08998489806994314,0.39001193223208475,6.193063842698578,5.577269987272231,28.958921011450023,1.8778915405273438,-3.9161862022916836,-0.15032653808593466,-5.71244984671182,5.411796770539951,-2.9313881923988845,2.630735116227015,-3.9736925545809214,47.74772231146564,-1.9110504438556006,2.7810616543129427,2,-0.06012725830078125,1.4939918518066406,8.74190902709961,8.080482482910156,0.647552490234375,1,0.0280623846928707,-1.2666656193790107,84.43108367919922,1.0363633637236085,85.42090606689453,1.0701800924094955,82.95097351074219,0.0280623846928707
7038,2008-02-06,82.71044921875,84.37557983398438,82.49768829345703,83.32099914550781,1756517.0,-0.004343005600868199,-2.625022091310751,13.19907636483589,51.234849692091345,44.98472017686005,0.7320850226094535,0.41353458726780445,6.569082936458273,6.013103675898549,29.604141211342323,1.8778915405273438,-2.861017453329822,-0.2835380554199247,-5.512077605696874,4.945001494857024,-2.897807830558392,2.3307317197185426,-3.075221588691008,41.85174890111401,-12.074897316337328,2.6142697751384736,2,0.5087928771972656,1.5633735656738281,9.065685272216797,8.441261291503906,-0.24976348876953125,2,0.020132046566818884,-2.1965910773069792,83.07122802734375,-1.2666656193790107,84.43108367919922,1.0363633637236085,85.42090606689453,0.020132046566818884
7039,2008-02-07,82.54393768310547,83.45050811767578,81.7298812866211,82.5069351196289,2128489.0,-0.002013186208240092,-1.1628002877007912,-0.06060530327643516,63.850314863592295,47.9806020066881,1.077126251429661,0.1951656362576415,6.7730718147785325,6.256531696104432,29.695026952951487,1.7206268310546875,-1.7638202062890116,-0.19935569763183025,-4.96702731759072,4.568315922327059,-2.583191507611275,2.1844801123476145,-2.414033268334009,20.952257522292456,-38.07442083635204,2.383835809979442,2,0.6753044128417969,0.4949188232421875,9.232196807861328,8.607772827148438,0.27752685546875,3,-0.017370786876181876,-2.625022091310751,82.71044921875,-2.1965910773069792,83.07122802734375,-1.2666656193790107,84.43108367919922,-0.017370786876181876
7040,2008-02-08,82.49768829345703,83.26549530029297,81.47086334228516,82.03515625,1087054.0,-0.0005603002588269179,-1.2558127268629735,12.5,62.50775591446071,50.43593569673992,1.218119990612749,0.0340611944454281,6.831386783755008,6.380209503712422,29.457734858516215,1.7946319580078125,-1.0556992283978701,-0.11285781860351562,-4.743959874712743,4.518244237505712,-2.4284088466581295,2.2026932094510983,-1.9126812367501032,26.241104330363235,-36.214725015896626,2.3155510280546125,2,0.7215538024902344,0.2913970947265625,9.019426345825195,8.654022216796875,4.098052978515625,4,-0.0514689677935275,-1.1628002877007912,82.54393768310547,-2.625022091310751,82.71044921875,-2.1965910773069792,83.07122802734375,-0.0514689677935275
7041,2008-02-11,83.96855163574219,84.18131256103516,82.20166778564453,82.30342102050781,967711.0,0.017829146158048204,-1.1188113960951471,3.6000329896907215,69.90409209374124,53.26620381623688,-0.36023552115065627,-1.4844986808031706,5.291813881942531,4.932894959647115,28.808730183934607,1.979644775390625,-0.47707017676420094,1.3399665832519503,-3.3102618100207764,5.990194976524677,-0.985147613384413,3.6650807798883136,-2.96485014845463,85.98733475692558,17.944000026160225,2.325114196636361,2,-0.7816886901855469,-1.1794662475585938,7.548563003540039,7.183158874511719,-0.8325653076171875,0,-0.016635492551921538,-1.2558127268629735,82.49768829345703,-1.1628002877007912,82.54393768310547,-2.625022091310751,82.71044921875,-0.016635492551921538
7042,2008-02-12,84.91211700439453,85.94819641113281,84.07955932617188,84.32007598876953,1584746.0,0.011237128070823,-2.4827728403839315,0.35555229734435423,66.68879467307923,56.14247972092474,-1.3970585581509027,-2.7190127746880535,4.266719893249089,4.007083151887116,28.561530293335718,1.979644775390625,0.01652301918484511,2.379739379882807,-1.9741285925215237,6.733607352287137,0.20280539368064865,4.556673366084965,-3.523216640972791,76.85945202631665,7.447685204547454,2.176933986202162,2,-1.6281204223632812,-2.4236793518066406,6.889455795288086,6.239593505859375,-1.5263595581054688,1,-0.02614657973812362,-1.1188113960951471,83.96855163574219,-1.2558127268629735,82.49768829345703,-1.1628002877007912,82.54393768310547,-0.02614657973812362
7043,2008-02-13,85.30989837646484,86.52173614501953,84.4403305053711,85.39315032958984,1107701.0,0.0046846243634430795,-1.2842621742916471,-0.14061855670103093,62.75964264606372,58.08532479898389,-1.5746788900342494,-3.183093021143577,3.7453194069702676,3.636195504682888,28.21797699456832,2.0814056396484375,0.322008179936887,2.7160037994384822,-1.7628812504020317,7.194888849278996,0.47656127451821817,4.955446324358746,-3.4650684082720034,76.00735920535084,8.470726661945633,2.2394425249202583,2,-1.3135986328125,-2.821460723876953,6.389919281005859,5.8418121337890625,1.6373748779296875,2,-0.0186510345126103,-2.4827728403839315,84.91211700439453,-1.1188113960951471,83.96855163574219,-1.2558127268629735,82.49768829345703,-0.0186510345126103
7044,2008-02-14,84.71785736083984,85.99445343017578,84.48658752441406,85.25439453125,1313415.0,-0.006939886541798224,-2.0185183771028856,6.444739736070381,58.04302943562611,58.5630713992786,-0.7885751579155453,-2.525266050474798,4.2138563134468825,4.238962304586067,27.10448051442866,1.5078659057617188,0.4638887172115034,2.0000034332275334,-2.5737125239158587,6.5737193903709255,-0.28685454534415555,4.286861411799222,-2.3117986514278073,64.28580060057882,-1.027227642704844,2.2868579785716956,2,-0.7215576171875,-3.270122528076172,6.833946228027344,6.4338531494140625,2.4976806640625,3,-0.02664339846610353,-1.2842621742916471,85.30989837646484,-2.4827728403839315,84.91211700439453,-1.1188113960951471,83.96855163574219,-0.02664339846610353
7045,2008-02-15,84.87511444091797,84.96762084960938,83.25624084472656,84.56059265136719,1168021.0,0.0018562447750338773,5.851897670866743,-0.5862068965517241,52.11505036698087,59.406008639573045,-1.1526031126581842,-2.281480660822652,3.9320777336345714,4.112360877027712,25.261187082722607,1.7113800048828125,0.8769907789068867,1.8283985137939425,-2.3345766095959277,5.991373637183813,-0.2530890479009855,3.9098860754888705,-1.9751744392330295,61.88435998869737,0.9193850720423029,2.0814875616949347,2,-0.878814697265625,-4.065677642822266,5.74237060546875,6.262722015380859,1.7668838500976562,4,-0.02419613706410151,-2.0185183771028856,84.71785736083984,-1.2842621742916471,85.30989837646484,-2.4827728403839315,84.91211700439453,-0.02419613706410151
7046,2008-02-19,85.88343811035156,86.78076171875,85.29139709472656,85.67992401123047,1374167.0,0.01188008612507363,-2.0377591908189068,0.6470588235294118,55.57300554400375,60.29739280329325,-2.160438071698451,-2.8770394762972273,2.7630521066396625,3.0978845804176274,22.748514880393074,1.9056472778320312,1.1761426674028712,2.4810333251953125,-1.3452668284016482,6.307333478792273,0.567883248396825,4.3941834019938,-2.627197265625,74.54055060329115,16.388743620337422,1.913150076798483,2,-1.7576255798339844,-5.074001312255859,4.014804840087891,4.690105438232422,-0.17575836181640625,1,0.008293836125957688,5.851897670866743,84.87511444091797,-2.0185183771028856,84.71785736083984,-1.2842621742916471,85.30989837646484,0.008293836125957688
7047,2008-02-20,87.70582580566406,87.8723373413086,84.9583740234375,85.32839965820312,1968609.0,0.02121931463632043,1.1501700144118177,11.681874414245549,70.42802954937841,62.42996834299182,-3.6389458747333947,-4.133223955161441,0.7399702283006775,1.2538824498651167,19.705608158472295,2.9139633178710938,1.0954004778334223,3.80943412780762,0.4980062863136254,7.120861969301615,2.15372020706063,5.46514804855461,-4.4495849609375,96.39280643791082,35.323128817389716,1.655713920746996,2,-3.0342254638671875,-6.429229736328125,1.6350631713867188,2.4560623168945312,-3.5430145263671875,2,-0.05210417250576693,-2.0377591908189068,85.88343811035156,5.851897670866743,84.87511444091797,-2.0185183771028856,84.71785736083984,-0.05210417250576693
7048,2008-02-21,85.49491119384766,87.881591796875,85.32839965820312,87.7890853881836,1131915.0,-0.02520829821174353,1.0597011250892439,-0.9649823178676182,59.08790359990429,61.900811535915366,-1.108040661952046,-1.591535829754008,2.732887056918514,3.420210444884134,17.41930697547386,2.553192138671875,1.2988975536988647,1.3367248535156193,-1.5666463709836194,4.240096078014858,-0.11496075873400002,2.7884104657652387,-1.5000949096679648,48.40001055663138,-14.114449800458239,1.4516856122496218,2,-0.8186836242675781,-4.213687896728516,3.228494644165039,4.6669769287109375,-0.38852691650390625,3,-0.024669933193759208,1.1501700144118177,87.70582580566406,-2.0377591908189068,85.88343811035156,5.851897670866743,84.87511444091797,-0.024669933193759208
7049,2008-02-22,86.43848419189453,86.45698547363281,84.51433563232422,85.82793426513672,937659.0,0.011036598376100493,4.999976436212828,-0.26613058775797965,54.08012931503899,60.96440858042407,-1.6104295296273108,-2.3142465567208745,1.5387186579787056,2.4379712470034463,16.092564697053064,1.9426498413085938,1.5567746914015146,2.0647567749023494,-0.8439598520301672,4.973473401834866,0.6103984614360911,3.5191150883686078,1.4431076049804688,68.80004090694659,9.643870467877306,1.4543583134662548,2,-1.3968544006347656,-5.157260894775391,2.160036087036133,3.7234039306640625,2.0814056396484375,4,0.005886140499299808,1.0597011250892439,85.49491119384766,1.1501700144118177,87.70582580566406,-2.0377591908189068,85.88343811035156,0.005886140499299808
7050,2008-02-25,88.86216735839844,88.8899154663086,86.17021179199219,86.864013671875,1384221.0,0.028039399223189765,1.6486536689749458,3.272711368805138,65.93481003315964,60.52337724035945,-3.3932010921109423,-4.483288661676411,-1.095564489063463,-0.026777120846020352,15.403258376800927,2.7197036743164062,1.8372532034281335,4.180854034423831,0.7572388041246114,7.6044692647230505,2.469046419274221,5.892661649573441,-4.347831726074219,99.36584158070568,40.26501098471557,1.711807615149607,2,-2.7890892028808594,-7.0767822265625,-1.0453319549560547,0.518035888671875,0.3330230712890625,0,-0.01853015048411899,4.999976436212828,86.43848419189453,1.0597011250892439,85.49491119384766,1.1501700144118177,87.70582580566406,-0.01853015048411899
7051,2008-02-26,88.45513153076172,89.17668914794922,87.23403930664062,88.61239624023438,1304983.0,-0.004580530047112896,2.021579575053845,-0.07870501179830623,70.78572190191628,60.978591376896894,-2.551090096737809,-3.9609465241783965,-0.8849390316954953,0.37200712506606237,14.82199371103916,1.9426498413085938,1.9182364779707939,3.571690750122073,-0.24041733600934379,7.38379883625349,1.6656367070563647,5.477744793187782,-3.9407958984375,84.5237471854218,22.995953758315522,1.9060540430657054,2,-2.238666534423828,-6.526359558105469,-2.4722442626953125,-0.7585525512695312,1.017578125,1,-0.02049777337243064,1.6486536689749458,88.86216735839844,4.999976436212828,86.43848419189453,1.0597011250892439,85.49491119384766,-0.02049777337243064
7052,2008-02-27,88.60314178466797,89.04718017578125,87.62257385253906,88.07585906982422,1000249.0,0.0016732805812942342,1.0130663993014004,-3.352835589191287,73.1300097447265,62.130854387859415,-2.369663342600731,-3.996185454955807,-1.2668796948950956,0.2413369802072367,14.79279492712613,1.4246063232421875,2.0697717564604403,3.518035888671875,-0.6356498986407502,7.6717216759845,1.4411929950155553,5.594878782328195,-3.902312011718749,87.6983295805624,22.70338436431534,2.0768428936563157,2,-2.386676788330078,-6.674369812011719,-3.3510589599609375,-1.6373672485351562,1.4986190795898295,2,-0.03267899961346343,2.021579575053845,88.45513153076172,1.6486536689749458,88.86216735839844,4.999976436212828,86.43848419189453,-0.03267899961346343
7053,2008-02-28,86.90101623535156,88.27937316894531,86.1517105102539,87.81683349609375,1835970.0,-0.019210668098576855,1.311550416511252,-1.736861905313115,65.26249173524785,62.93301686559518,-0.46723735443327996,-2.0816734170765017,0.2220433626334568,1.93631026589685,14.170969961966362,2.4514312744140625,1.9435170911342396,1.6133201599121065,-2.475939400265986,5.702579720090199,-0.43130962017693264,3.6579499400011457,-2.021152087402342,51.19046839817772,-18.575195358126656,2.044629780089045,2,-0.6845512390136719,-4.9722442626953125,-3.526826858520508,-0.8603134155273438,3.3672561645507812,3,-0.031509469908141075,1.0130663993014004,88.60314178466797,2.021579575053845,88.45513153076172,1.6486536689749458,88.86216735839844,-0.031509469908141075
7054,2008-02-29,84.48658752441406,86.41072845458984,84.0333023071289,86.00370025634766,1286498.0,-0.027783664858401336,1.0396856825865404,1.6565670870890885,55.975544847359295,63.36196069674832,2.135507174875954,0.47821674827966376,2.4626896693623337,4.314112733739009,13.140004203969028,2.8677139282226562,1.7854082890258383,-0.8778892517089787,-4.838040893173556,3.0822623897555985,-2.85796507244126,1.1021865690233028,4.690101623535156,8.812971516893766,-63.7129342726294,1.9800758207322857,2,2.118408203125,0.20351409912109375,-1.6073074340820312,1.4292335510253906,5.383903503417969,4,0.007336037246747473,1.311550416511252,86.90101623535156,1.0130663993014004,88.60314178466797,2.021579575053845,88.45513153076172,0.007336037246747473
7055,2008-03-03,85.6429214477539,85.72618103027344,84.26457214355469,84.55133819580078,1473727.0,0.013686597567994951,1.3235133594498552,-0.7195136056645428,55.127465278053585,63.312456222753866,1.228757334142557,-0.6963328705694778,1.0553458767113284,3.119085432457126,12.754059557413264,1.46160888671875,1.7169480169962696,0.2673439025878963,-3.694717960686404,4.229405765862197,-1.7136870290492539,2.2483748342250465,3.4308999633789057,31.294926678474056,-37.895329758611624,1.9810309316371484,3,0.9620742797851562,-0.7446784973144531,-2.8006439208984375,0.2728996276855469,3.8205413818359375,0,0.03359259977538409,1.0396856825865404,84.48658752441406,1.311550416511252,86.90101623535156,1.0130663993014004,88.60314178466797,0.03359259977538409
7056,2008-03-04,83.74652862548828,85.2451400756836,82.84921264648438,85.2451400756836,1855320.0,-0.022143018829904215,2.197529858572694,-1.3728787497553747,46.627404786482074,60.66794236020983,3.1180484829304476,1.208084368283977,2.753143036455853,4.956502240705959,12.52782254047764,2.7937088012695312,1.7240633179448253,-1.5948211669921903,-5.602799747372401,2.4131574133880207,-3.598810457182296,0.4091681231979152,5.226482403564447,14.477584381693296,-51.52252024549171,2.0039892901901024,3,2.2664222717285156,1.1517143249511719,-0.9042510986328125,2.169292449951172,5.605918884277344,1,0.06506134515217288,1.3235133594498552,85.6429214477539,1.0396856825865404,84.48658752441406,1.311550416511252,86.90101623535156,0.06506134515217288
7057,2008-03-05,85.40240478515625,86.32747650146484,83.70952606201172,83.70952606201172,1493402.0,0.019772475192052275,-2.092897800251477,-1.1296315151761986,50.24949966314973,59.68589747834821,1.230467791185518,-0.27846845733999714,0.9475171721845754,3.2576223079080364,11.628242184806373,2.617950439453125,1.8650555020997643,-0.05550384521484375,-3.918473634284581,3.8074659438548935,-1.9869887397497195,1.875981049320032,3.325654308593741,47.01872307662046,-16.98372083139253,1.9314848945348693,3,0.6105461120605469,-0.5041618347167969,-2.594816207885742,0.5134162902832031,2.0999069213867188,2,0.04766030746844874,2.197529858572694,83.74652862548828,1.3235133594498552,85.6429214477539,1.0396856825865404,84.48658752441406,0.04766030746844874
7058,2008-03-06,84.37557983398438,85.80018615722656,84.26457214355469,85.15263366699219,1543128.0,-0.012023372804958132,-2.074089347079038,-0.4590132904289983,49.0979958188086,59.13232708987816,2.326471374492172,0.9270293697715886,1.7284563876017245,4.238433273309468,10.719910577948918,1.535614013671875,1.8602899047719035,-1.1655853271484347,-4.846726839611634,2.5155561853147645,-3.0061560833800343,0.674985429083165,4.117325401874993,42.857234664695866,-20.237360370911716,1.8405707562316005,3,1.6373710632324219,0.5226631164550781,-1.8131351470947266,1.5402412414550781,3.5337600708007812,3,0.06786538286954746,-2.092897800251477,85.40240478515625,2.197529858572694,83.74652862548828,1.3235133594498552,85.6429214477539,0.06786538286954746
7059,2008-03-07,81.1100845336914,83.87603759765625,80.82331085205078,83.87603759765625,2212267.0,-0.03870190055840905,1.207359759915485,3.5595385370643102,41.47465979143503,56.41453261857544,5.315643970541146,4.300062642640512,4.7032616516479635,7.438754161610632,9.954356047535008,3.5522689819335938,1.4011707127720712,-4.359387969970697,-8.330722617544467,-0.388053322396928,-6.345055293757582,-2.3737206461838127,7.157072998592966,5.210120841315033,-55.640089019229706,1.985667323786884,3,3.8899154663085938,3.788158416748047,1.4523601531982422,4.805736541748047,7.585563659667969,4,0.11291059451931429,-2.074089347079038,84.37557983398438,-2.092897800251477,85.40240478515625,2.197529858572694,83.74652862548828,0.11291059451931429
7060,2008-03-10,78.25161743164062,81.07308197021484,78.1776123046875,81.017578125,2200376.0,-0.03524182126654585,1.0128616510647326,1.0000027583239322,34.05489620486898,52.333329763347955,7.275856610377531,7.19289815975705,7.189481992069659,10.211218388811275,9.32307239341006,2.9324722290039062,1.1499593978826113,-7.005551528930667,-11.974488601645461,-2.0366144562158723,-9.490020065288064,-4.52108299257327,9.568909299829727,0.9080534983931198,-55.805807912625305,2.4844685363573995,3,5.36077880859375,5.425533294677734,4.310827255249023,7.664203643798828,13.848289489746094,0,0.1484809385102035,1.207359759915485,81.1100845336914,-2.074089347079038,84.37557983398438,-2.092897800251477,85.40240478515625,0.1484809385102035
7061,2008-03-11,82.57169342041016,82.57169342041016,79.63922119140625,79.85198974609375,2715580.0,0.05520749769221678,1.1564645124369874,-0.9832763281293099,40.287021312403425,48.68410882642317,2.272418279665601,2.9121129138502226,2.582926456613805,5.854202228197067,8.855363809875879,4.320075988769531,1.0055425067710075,-2.6156326293945256,-7.698789085110533,2.4675238263214823,-5.157210857252522,-0.07405440153652876,4.477400156917568,53.916004115261,2.1295043351761223,2.5415782278580012,3,0.65679931640625,1.1054573059082031,-0.009248733520507812,3.344127655029297,9.287696838378906,1,0.08346406769315662,1.0128616510647326,78.25161743164062,1.207359759915485,81.1100845336914,-2.074089347079038,84.37557983398438,0.08346406769315662
7062,2008-03-12,82.69195556640625,84.36632537841797,82.43292999267578,82.78446197509766,1445729.0,0.001456457304124692,-5.333212540767491,-0.03401341461019926,44.241744869372724,46.348470285770375,1.3694913832005113,2.7584192265878897,2.1570626598442857,5.682405801826036,8.880394386163367,1.9333953857421875,0.43581406124265243,-2.3843624114990263,-7.588357958815351,2.8196331358172984,-4.9863601851571815,0.21763536215912893,3.64741950911025,59.223345671029904,6.718964791989549,2.60199777365816,3,-0.3977851867675781,0.9851951599121094,-0.12951087951660156,3.223865509033203,11.415351867675795,2,0.08054582695182044,1.1564645124369874,82.57169342041016,1.0128616510647326,78.25161743164062,1.207359759915485,81.1100845336914,0.08054582695182044
7063,2008-03-13,83.71878051757812,84.153564453125,81.12858581542969,81.71138000488281,1394058.0,0.012417470891074478,1.1028932085178604,-21.700123711340208,44.43181999232119,45.065834190766154,-0.17456144532589235,1.6930851870515085,0.9110853861081978,4.587190478216456,9.275541872464789,3.0249786376953125,-0.1906354563765973,-1.2779815673828097,-6.515482402099494,3.9595192673338744,-3.8967319847411517,1.3407688499755324,1.9676535362720529,89.5366798698665,37.47867449640847,2.6187504173583394,3,-1.4662361145019531,-0.041629791259765625,0.06937980651855469,2.197040557861328,10.425529479980469,3,0.04519333852659768,-5.333212540767491,82.69195556640625,1.1564645124369874,82.57169342041016,1.0128616510647326,78.25161743164062,0.04519333852659768
7064,2008-03-14,82.46068572998047,84.72710418701172,80.48103332519531,84.16281127929688,1910451.0,-0.015027629163010814,2.0000026952216414,-0.8479252339290193,36.23707165078374,42.96690156551394,0.8559502636087615,2.9232863818030523,1.9920259958199154,5.805959421534567,9.755169459524799,4.246070861816406,-0.9488501189426728,-2.4232177734375,-7.781897411763012,2.935461864888012,-5.102557592600249,0.2561220457252489,2.6250425839366898,65.39550704463251,18.523468397976004,2.6793398191627547,3,-0.20814132690429688,1.2164649963378906,1.2858467102050781,3.4551353454589844,10.906570434570312,4,0.06607578055616026,1.1028932085178604,83.71878051757812,-5.333212540767491,82.69195556640625,1.1564645124369874,82.57169342041016,0.06607578055616026
7065,2008-03-17,82.82146453857422,84.0610580444336,80.35152435302734,80.35152435302734,1723655.0,0.004375161392365046,-2.00374374498054,-1.4510916580382875,37.86370300245218,41.99315692284395,0.05907087424351687,2.5305049901648147,1.4283890233969885,5.423062664650757,9.826570410772817,3.70953369140625,-1.5322661310536034,-1.9597564697265568,-7.397269035800107,3.477756096346994,-4.678512752763339,0.7589998133102256,1.9056396484375,62.545529248934216,19.591981055752825,2.718756283036776,3,-0.5689201354980469,0.8556861877441406,0.3075847625732422,3.0943565368652344,6.9842681884765625,0,0.07092586067527518,2.0000026952216414,82.46068572998047,1.1028932085178604,83.71878051757812,-5.333212540767491,82.69195556640625,0.07092586067527518
7066,2008-03-18,86.59574127197266,86.79926300048828,83.82978820800781,83.86679077148438,1742572.0,0.045571238741384024,-1.1188168399162741,1.1048650151356025,46.2599097877402,41.54986915890955,-3.652658179190766,-1.251854891122278,-2.478055669602668,1.6130886698432505,10.289440472752892,3.9777984619140625,-1.7252319854510603,1.7789051055908232,-3.6981919215425307,7.256002132724177,-0.9596434079758609,4.517453619157507,-8.418128967285156,96.84351770995293,57.0899391779718,2.738548513566678,3,-4.107303619384766,-2.918590545654297,-3.5915775299072266,-0.6799201965332031,4.671600341796861,1,0.06356162056661696,-2.00374374498054,82.82146453857422,2.0000026952216414,82.46068572998047,1.1028932085178604,83.71878051757812,0.06356162056661696
7067,2008-03-19,83.135986328125,88.5938949584961,83.135986328125,86.84551239013672,1689279.0,-0.0399529456417671,-1.9426447147866686,-1.3593233227748127,43.41637276545696,40.91857770853716,-0.6126282052515961,1.9478526470572604,0.7988498857131248,5.039117128733253,10.706495799252814,5.457908630371094,-2.0884326876143717,-1.4523578643798771,-6.801792358100158,3.897076629340404,-4.127075111240018,1.2223593824802634,-4.78594100952148,33.782295268914346,-4.337687317728943,2.6747172468601406,3,0.24976730346679688,0.5411643981933594,-0.1480121612548828,2.779834747314453,10.610542297363281,2,0.10492933705307972,-1.1188168399162741,86.59574127197266,-2.00374374498054,82.82146453857422,2.0000026952216414,82.46068572998047,0.10492933705307972
7068,2008-03-20,83.38575744628906,83.89453887939453,81.48011016845703,83.24699401855469,2703797.0,0.00300436825490058,3.176033570420026,-0.03740731980708123,47.91740037619814,41.63443777351083,-1.137155245815535,1.6147566384717038,0.43544418803284657,4.718473283132539,11.325394507573527,2.4144287109375,-2.146881365750417,-1.0971290588378935,-6.454466562134385,4.260208444458598,-3.7757978104861394,1.5815396928103524,-4.625958142089843,36.81262634864451,-4.807352378222653,2.6786687516482464,3,-3.814697265625e-06,0.2913932800292969,-0.4995403289794922,2.5300636291503906,8.926918029785156,3,0.12857771298292775,-1.9426447147866686,83.135986328125,-1.1188168399162741,86.59574127197266,-2.00374374498054,82.82146453857422,0.12857771298292775
7069,2008-03-24,86.94727325439453,88.44588470458984,83.5522689819336,83.5522689819336,2458843.0,0.04271132046020609,-1.8828333220971258,24.466131515284804,52.261797160595485,43.657426768591556,-4.22823402984568,-2.009727347554147,-3.21020705937309,1.1060752743422881,12.047206850512495,5.060127258300781,-2.332430107528779,2.4389472961425724,-2.9621433493133225,7.840037941598467,-0.261598026585375,5.13949261887052,-7.794110124023433,80.02247432299342,35.56403003560685,2.700545322727944,3,-2.8307151794433594,-3.270122528076172,-3.704904556274414,-1.0314521789550781,3.154487609863267,0,0.0827747262654992,3.176033570420026,83.38575744628906,-1.9426447147866686,83.135986328125,-1.1188168399162741,86.59574127197266,0.0827747262654992
7070,2008-03-25,87.21553802490234,88.31637573242188,86.54949188232422,87.26179504394531,1197964.0,0.0030853730136299884,-1.5637678993485107,-0.013625025281467,56.375382713653636,45.44502247984158,-3.4545287147477097,-2.537792520576602,-3.483686635778355,0.785756149084051,12.24769735196221,1.7668838500976562,-2.4173596544899425,2.789543533325201,-2.3772216888502697,7.956308755500672,0.20616092223747273,5.372926144412929,-7.68474562140625,80.62414067510494,31.036010818771345,2.583382611087733,3,-2.742828369140625,-3.5383872985839844,-4.493520736694336,-1.2997169494628906,3.8390426635742188,1,0.07053465791717017,-1.8828333220971258,86.94727325439453,3.176033570420026,83.38575744628906,-1.9426447147866686,83.135986328125,0.07053465791717017
7071,2008-03-26,86.64199829101562,87.9740982055664,86.32747650146484,87.15078735351562,1355142.0,-0.006576118738417458,-1.8943126500288323,10.99917532574633,52.372523376822876,46.34844231400271,-2.5064810566956623,-2.220920641973663,-2.8723307057435647,1.3200688359812318,12.329897353575198,1.6466217041015625,-2.0432992150588944,2.3066604614257784,-2.6205102553132775,7.233831178164834,-0.15692489694374956,4.770245819795306,-6.748681785319533,72.56176950680918,21.71303555541416,2.463585358369531,3,-2.1692886352539062,-2.9648475646972656,-4.239130020141602,-0.7261772155761719,4.00555419921875,2,0.03651502156504649,-1.5637678993485107,87.21553802490234,-1.8828333220971258,86.94727325439453,3.176033570420026,83.38575744628906,0.03651502156504649
7072,2008-03-27,85.70767974853516,87.0767822265625,85.15263366699219,86.50323486328125,1297849.0,-0.01078366797753505,-1.0194173202496628,1.5636246401151632,52.558636550543916,47.25142193158301,-1.2285951237706314,-1.596498357636932,-2.0143530362831115,2.2004666924868275,12.27462086284239,1.9241485595703125,-1.1815677707006813,1.5171150207519588,-3.0381778004988576,6.072407842002775,-0.7605313898734494,3.794761431377367,-5.466340104727067,60.69058879452541,8.466185092618367,2.277646410625407,3,-1.2349700927734375,-2.030529022216797,-3.2400550842285156,0.20814132690429688,5.18963623046875,3,0.06486772109041228,-1.8943126500288323,86.64199829101562,-1.5637678993485107,87.21553802490234,-1.8828333220971258,86.94727325439453,0.06486772109041228
7073,2008-03-28,84.16281127929688,86.29047393798828,84.08880615234375,86.29047393798828,1132456.0,-0.018024854642791577,1.0695647184959678,2.674437784703908,56.278536699109075,49.47825138139694,0.43123150065390803,-0.2817320225607034,-0.47648045189072263,3.713936190044592,12.746306775752602,2.2016677856445312,-0.7833570355323047,0.10915679931640909,-4.264090213693876,4.4824038123266945,-2.0774667071887336,2.295780305821552,-3.5873694229012614,12.476302430871696,-43.80747475364466,2.1866235065051414,3,0.30989837646484375,-0.4856605529785156,-1.1887130737304688,1.7530097961425781,7.058280944824219,4,0.11387116471653425,-1.0194173202496628,85.70767974853516,-1.8943126500288323,86.64199829101562,-1.5637678993485107,87.21553802490234,0.11387116471653425
7074,2008-03-31,85.10638427734375,85.54116821289062,83.21923828125,83.29324340820312,1359898.0,0.011211281844134113,-1.3679255559186467,-0.8521749731960685,65.30360643138869,52.527129540167664,-0.10904993315089939,-1.2400696202146833,-1.3568827405033232,2.727884461448923,12.895020674139824,2.321929931640625,-0.4894171801437466,1.0217399597167969,-3.373154840038765,5.416634759472359,-1.1757074401609913,3.219187359594585,-4.21020429686412,37.023643450303254,-25.17981895967602,2.197447399877783,3,-0.0693817138671875,-1.4292335510253906,-2.1276588439941406,0.8094367980957031,6.8362579345703125,0,0.08467392029306153,1.0695647184959678,84.16281127929688,-1.0194173202496628,85.70767974853516,-1.8943126500288323,86.64199829101562,0.08467392029306153
7075,2008-04-01,88.51988983154297,88.51988983154297,85.29139709472656,86.355224609375,1483024.0,0.04010868964983083,1.9829025788874517,1.1938759194115767,63.83987088216791,54.480458550659634,-2.938212502382271,-4.666228727284903,-4.539206842068424,-0.7067615857375813,13.193678638949056,3.4135055541992188,-0.1683475098896423,4.2913970947265625,-0.48961918635257007,9.072413375805695,1.9008889541869962,6.681905235266129,-7.315801251942673,100.0,35.23019838360253,2.3905081405395645,4,-3.4828872680664062,-4.842739105224609,-5.358463287353516,-2.6040687561035156,1.3043441772460938,1,0.01787023273215982,-1.3679255559186467,85.10638427734375,1.0695647184959678,84.16281127929688,-1.0194173202496628,85.70767974853516,0.01787023273215982
7076,2008-04-02,89.1951904296875,89.65772247314453,87.90009307861328,88.41812896728516,1156778.0,0.007628800707159211,1.0652170989820753,0.35897535306826633,64.75031857803103,56.850896974278974,-3.5827707924362926,-5.177871734069754,-4.985921890807219,-1.4517787538561038,13.103202932676956,1.75762939453125,0.5334294636763275,4.694264602661136,-0.5678633444254046,9.956392549747676,2.0632006291178584,7.325328576204413,-7.695509594931366,92.81613451751086,26.21516037778241,2.631063973543273,4,-3.6262741088867188,-5.277523040771484,-5.265958786010742,-3.279369354248047,1.8686370849609375,2,0.020846306284359795,1.9829025788874517,88.51988983154297,-1.3679255559186467,85.10638427734375,1.0695647184959678,84.16281127929688,0.020846306284359795
7077,2008-04-03,89.47270965576172,90.78630828857422,87.9740982055664,87.9740982055664,1427244.0,0.003111369847828227,-2.7530876767841326,1.9285623116120607,63.50999520276126,58.58340751056377,-3.203813478974027,-5.412310846739388,-4.996498999109178,-1.7687148174531018,13.602006720872955,2.8122100830078125,1.2236743639695646,4.768268585205078,-0.9368548013550821,10.473391971765238,1.915706891924998,7.620830278485158,-7.483546322702281,82.64059098777918,18.158403247667508,2.8525616932800775,4,-2.4699363708496094,-4.990749359130859,-5.400091171264648,-3.5568885803222656,1.1193313598632812,3,0.013130739406381764,1.0652170989820753,89.1951904296875,1.9829025788874517,88.51988983154297,-1.3679255559186467,85.10638427734375,0.013130739406381764
7078,2008-04-04,90.1017608642578,90.98982238769531,89.29694366455078,89.45420837402344,1274067.0,0.007030648908659343,-2.5191987438740067,0.43210165660349514,68.48703400364522,60.38621160423596,-3.106718850009969,-5.89248604513368,-5.424227296774262,-2.468636305887145,14.147135319831627,1.6928787231445312,1.457624875453618,5.111010742187489,-1.0787687768583254,11.300790261233303,2.0161209826645887,8.205900501710389,-7.408825934757175,88.57149589693121,23.204960061607963,3.0948897595229052,4,-2.997230529785142,-5.518043518066392,-6.029142379760728,-4.185939788818345,1.9796447753906392,4,0.008829517948540921,-2.7530876767841326,89.47270965576172,1.0652170989820753,89.1951904296875,1.9829025788874517,88.51988983154297,0.008829517948540921
7079,2008-04-07,90.26827239990234,91.9333953857422,89.55596923828125,90.94357299804688,1365087.0,0.001848038640392513,-1.264315740138584,-1.0428507469720762,68.18799109744953,61.69872364687995,-3.076089609794863,-5.626166686207313,-5.443571421557664,-2.6571736575850338,13.638869664785119,2.3774261474609517,2.0998046556450873,4.81961288452149,-1.5147140740007217,11.153939843043702,1.6524494052603842,7.986776363782596,-6.745648724582253,74.93039123343043,8.826684660750075,3.167163479261104,4,-2.69195556640625,-5.2127685546875,-6.195653915405273,-5.2173919677734375,3.21923828125,0,0.010555423283139964,-2.5191987438740067,90.1017608642578,-2.7530876767841326,89.47270965576172,1.0652170989820753,89.1951904296875,0.010555423283139964
7080,2008-04-08,89.87049102783203,90.44403076171876,88.71415710449219,88.8899154663086,1043381.0,-0.00440665763833481,-1.5972279495991049,-1.4520578898014982,59.577937726936796,62.499325241337054,-2.5279377743047604,-4.546393358793978,-4.9189984468566195,-2.2560382286030887,12.271437155604126,1.7298736572265767,2.6036912364881744,3.8408878326415987,-1.8083847534177266,9.490160418700924,1.016251539611929,6.6655241256712685,-5.3385747472612906,48.85321751697221,-12.810134716610982,2.8246362930296645,4,-2.2941741943359375,-4.8149871826171875,-4.222942352294922,-4.921367645263672,4.495834350585923,1,0.023057080921481843,-1.264315740138584,90.26827239990234,-2.5191987438740067,90.1017608642578,-2.7530876767841326,89.47270965576172,0.023057080921481843
7081,2008-04-09,89.46346282958984,91.02682495117188,88.51063537597656,90.22201538085938,794427.0,-0.004529052791267585,1.1250060405733229,-0.7735788867622115,72.52965769035387,64.71832759020482,-1.8758628886967017,-3.7909415954191275,-4.442167416142951,-1.873985212439166,11.560124899250415,2.5161895751953125,2.714438908836371,3.089271163940424,-2.5124628019871977,8.691005129868046,0.28840418097661313,5.890138146904235,-4.043369056398532,37.6168940154502,-26.434202954776836,2.8008669829638118,4,-1.88714599609375,-4.407958984375,-3.711843490600586,-4.588344573974609,5.069374084472656,2,0.004032609154492661,-1.5972279495991049,89.87049102783203,-1.264315740138584,90.26827239990234,-2.5191987438740067,90.1017608642578,0.004032609154492661
7082,2008-04-10,89.35244750976562,89.8797378540039,88.28861999511719,89.29694366455078,1027382.0,-0.0012409012161275212,1.8666607102356685,-0.07317073170731707,71.45705822767584,66.4048299822678,-1.3337218378864435,-3.3258735531444756,-4.266269729708981,-1.7903212399287725,11.514155703445466,1.5911178588867188,2.677353679120671,2.645231246948242,-2.8251733143432745,8.115635808239759,-0.08997103369750903,5.380433527593993,-3.1507575430682095,29.187738629512914,-36.726342951127585,2.7352022806457574,4,-1.7761306762695312,-4.296943664550781,-3.8968505859375,-4.477329254150391,5.300651550292969,3,0.01915314076534691,1.1250060405733229,89.46346282958984,-1.5972279495991049,89.87049102783203,-1.264315740138584,90.26827239990234,0.01915314076534691
7083,2008-04-11,87.50231170654297,89.12118530273438,87.1692886352539,88.11286163330078,1102080.0,-0.020706045047288124,-2.0579706680372447,-11.000137457044673,52.2761632054385,64.95733629049556,1.1621514664438024,-1.241398739332169,-2.315943133687597,0.045946467598099616,10.92794330581396,2.1831588745117188,2.784789245663177,0.6059188842773438,-4.688188504394702,5.90002627294939,-2.0411348100586792,3.2529725786133667,-0.6128170895601812,6.990252081461638,-54.77885076546436,2.6470536943360234,4,1.1100845336914062,-2.446807861328125,-2.0467147827148438,-2.6271934509277344,6.540245056152344,4,0.03531025922428288,1.8666607102356685,89.35244750976562,1.1250060405733229,89.46346282958984,-1.5972279495991049,89.87049102783203,0.03531025922428288
7084,2008-04-14,87.90933990478516,88.72340393066406,87.13228607177734,87.50231170654297,677895.0,0.004651627943353498,-1.7742068506817426,-0.6666583360407867,52.813202233287456,63.73215088506439,1.3349160702417606,-1.2851901375101562,-2.6192656775114784,-0.36179337651888943,10.123811162925339,1.5911178588867188,2.9836121777714624,0.7405143737792912,-4.1368694098504335,5.617898157409016,-1.6981775180355783,3.1792062655941606,4.0240554809570455,19.952396344509417,-37.80278936940176,2.4386918918148646,4,1.6235008239746094,-2.8538360595703125,-2.4537429809570312,-3.034221649169922,7.1045379638671875,0,0.04745873122676225,-2.0579706680372447,87.50231170654297,1.8666607102356685,89.35244750976562,1.1250060405733229,89.46346282958984,0.04745873122676225
7085,2008-04-15,88.69564819335938,90.42552947998048,87.9740982055664,88.79740905761719,1182830.0,0.00894453637606496,-2.1736596736596923,-0.25000937207122775,58.185821331257294,63.002762302089536,0.6438708664125699,-1.6957996197279783,-3.3702186455806498,-1.1051058236573965,9.433856827769969,2.5161895751953267,3.2425858969012893,1.2331134796142607,-3.2320377321618423,5.698264691390364,-0.9994621262737837,3.465689085502305,3.1417250061035276,40.14241916683808,-15.089637000753456,2.232575605888048,4,0.8371925354003906,-3.6401443481445312,-3.7465267181396484,-3.8205299377441406,3.8945465087890625,1,0.05402590302228316,-1.7742068506817426,87.90933990478516,-2.0579706680372447,87.50231170654297,1.8666607102356685,89.35244750976562,0.05402590302228316
7086,2008-04-16,92.09990692138672,92.2201690673828,89.1026840209961,89.62997436523438,1388869.0,0.03838135012673849,1.30033918342647,-24.271929824561404,71.28771787184309,63.86695370976528,-2.575907108991828,-4.918743714898824,-6.666925503099861,-4.473167055886563,10.00025419158431,3.5245208740234233,3.3165187838979335,4.362163925170904,-0.5355816578460377,9.259909508187846,1.913291133662426,6.811036716679382,-4.967620849609375,97.63630283754652,41.31451614032895,2.4488727915084723,4,-2.4236793518066406,-6.1702117919921875,-8.455133438110352,-7.224788665771484,0.3237762451171875,2,0.02460826001665528,-2.1736596736596923,88.69564819335938,-1.7742068506817426,87.90933990478516,-2.0579706680372447,87.50231170654297,0.02460826001665528
7087,2008-04-17,91.85939025878906,92.5069351196289,89.62071990966797,91.63737487792969,1384004.0,-0.002611475631598137,2.804898164445562,0.08988722396745527,78.07017055699257,64.93174666013722,-2.1917194005022935,-4.206871176186226,-6.275595388833125,-4.173998512287184,11.24741840426114,2.8862152099609375,3.2074921019382288,3.685477066040036,-1.0373566941131713,8.408310826193244,1.3240601859634324,6.04689394611664,-4.625346527099609,87.9518670879787,25.00642161805635,2.361416880076602,4,-2.0397796630859375,-5.4301605224609375,-8.40656852722168,-6.984272003173828,-0.7585601806640625,3,0.029103683877518938,1.30033918342647,92.09990692138672,-2.1736596736596923,88.69564819335938,-1.7742068506817426,87.90933990478516,0.029103683877518938
7088,2008-04-18,94.10730743408205,94.30157470703124,92.88621520996094,93.5245132446289,1322820.0,0.02447128343613092,1.9142749422687775,2.625017182130648,79.97534426309483,66.24145256743114,-4.259644509680598,-5.913564028874177,-8.33183791304512,-6.364515235508648,12.207339899102124,2.4421844482421733,3.075895706274906,5.397316741943371,0.5310925704917793,10.263540913394962,2.964204656217575,7.8304288276691665,-6.66234804687501,97.29028523145364,29.78260560301959,2.433112085725799,4,-3.3903770446777486,-6.780757904052749,-11.12164688110353,-9.232189178466811,-3.1544876098632812,4,0.005799673169470498,2.804898164445562,91.85939025878906,1.30033918342647,92.09990692138672,-2.1736596736596923,88.69564819335938,0.005799673169470498
7089,2008-04-21,94.1443099975586,94.27381896972656,92.94171905517578,93.08048248291016,823614.0,0.00039319543280380564,1.013991741066279,1.825391422736511,74.16533034732065,67.862273969696,-4.122539765648909,-5.674680845879536,-8.167415950585792,-6.331502929402973,12.89147420265381,1.3320999145507812,2.9797924196655714,5.074467468261716,-0.28258279365245187,10.431517730175884,2.395942337304632,7.7529925992188,-6.287953691162102,97.51457457904056,32.707618736987286,2.6785251309570848,4,-3.427379608154297,-6.817760467529297,-11.179462432861328,-9.579090118408203,-0.6475448608398295,0,-0.0010808219303526378,1.9142749422687775,94.10730743408205,2.804898164445562,91.85939025878906,1.30033918342647,92.09990692138672,-0.0010808219303526378
7090,2008-04-22,93.36725616455078,94.69934844970705,91.95189666748048,94.69934844970705,1254068.0,-0.00825385870933637,3.125017182130496,-1.2521694229693618,67.76991312632785,67.333413462582,-3.12604401563776,-4.6516161912944085,-7.192323103512933,-5.500944698993607,13.441569357126859,2.7474517822265625,2.7043500926128416,3.9898277282714787,-1.6194236078352162,9.599079064378174,1.1852020602181312,6.794453396324826,-5.124186754116209,76.19846067020535,14.317549694992636,2.804625668053346,4,-2.4514389038085938,-5.841819763183594,-10.402408599853516,-9.093433380126953,0.222015380859375,1,0.01763596545238033,1.013991741066279,94.1443099975586,1.9142749422687775,94.10730743408205,2.804898164445562,91.85939025878906,0.01763596545238033
7091,2008-04-23,89.80573272705078,94.98612213134766,89.38945770263672,94.98612213134766,2150001.0,-0.03814531543288746,1.1607118662040283,3.888911798396293,51.10836762967266,65.07244784058165,0.5466190194242699,-0.8863654146752253,-3.5174803063709277,-1.9546794584326221,13.702383983347682,5.5966644287109375,2.3332217972999416,0.2701175689697237,-5.190805494067547,5.731040632006994,-2.4603439625489045,3.000579100488352,-1.046160993474416,7.437912880367955,-49.67652979314679,2.730461531518634,4,1.2534713745117188,-1.5726165771484375,-6.840885162353516,-6.766876220703125,4.477340698242173,2,0.031005392312321023,3.125017182130496,93.36725616455078,1.013991741066279,94.1443099975586,1.9142749422687775,94.10730743408205,0.031005392312321023
7092,2008-04-24,91.26734161376952,92.2201690673828,87.77983093261719,89.75948333740234,2780981.0,0.016275229234653077,1.6016235449782885,-0.29107045024771305,53.67559137865412,65.22793985982783,-0.6870472179493845,-2.013326610495497,-4.876867996675415,-3.4342802997463053,14.166549846347742,4.440338134765611,2.2787785055267875,1.4537433624267493,-3.746525422971672,6.654012147825171,-1.1463910302724543,4.053877755125953,3.718780517578139,48.39536156638694,-4.544171939772561,2.600134392699209,4,-0.20813751220701704,-3.0342254638671733,-8.184547424316392,-8.478256225585923,1.6096267700195455,3,0.01266982835577557,1.1607118662040283,89.80573272705078,3.125017182130496,93.36725616455078,1.013991741066279,94.1443099975586,0.01266982835577557
7093,2008-04-25,93.74652862548828,93.83903503417969,91.75762939453124,92.09066009521484,1415353.0,0.027164010344580047,1.2613142800305184,1.0981592608708954,59.572287142998725,65.9789492942402,-2.4443991514551158,-3.939702672785984,-7.23574150715541,-5.939529415276766,15.19809128456345,2.5716934204101705,2.1317432230602975,3.453744506835932,-1.3012516325769212,8.208740646248785,1.0762464371295124,5.831242576542351,1.239593505859375,82.79845385546237,31.29226577890205,2.377498069706426,4,-2.3635520935058594,-5.5134124755859375,-10.215076446533203,-10.957443237304688,-0.02774810791015625,4,-0.028221829502964146,1.6016235449782885,91.26734161376952,1.1607118662040283,89.80573272705078,3.125017182130496,93.36725616455078,-0.028221829502964146
7094,2008-04-28,92.31267547607422,94.22756958007812,92.13690948486328,94.22756958007812,1061218.0,-0.015294999936927955,1.1835777663562945,-1.1564288281314792,56.3583858659984,65.77590090921143,-0.35788151965275006,-2.0430387278033777,-5.6766695800602065,-4.535614018121478,16.082428047954235,2.0906600952148438,1.98919494898567,1.6595767974853572,-2.49486611272701,5.8140197076977245,-0.41764465762082637,3.736798252591541,2.5293208312988327,62.901212544055696,10.602587412277238,2.077221455106184,4,-0.9296989440917969,-3.2099952697753906,-8.78122329711914,-9.824237823486328,1.563362121582017,0,-0.014730974320074863,1.2613142800305184,93.74652862548828,1.6016235449782885,91.26734161376952,1.1607118662040283,89.80573272705078,-0.014730974320074863
7095,2008-04-29,90.1017608642578,92.00740051269531,89.74098205566406,91.18408966064452,1122727.0,-0.02395028202155669,-1.5128172594200169,0.565216005482312,51.51915508517382,63.579393932914854,2.317137508202208,0.3082670751005452,-3.368715112919375,-2.3679452204162033,16.294084905965455,2.5716934204101562,2.2881393934392236,-0.6304313659668139,-4.672588374811042,3.411725642877414,-2.651509870388921,1.390647138455293,4.598992135620136,32.22087295125771,-21.028784646405548,2.021078504422111,4,1.2812156677246236,-0.9990806579589702,-6.204906463623033,-7.613323211669908,7.9833450317382955,1,0.03767966618960639,1.1835777663562945,92.31267547607422,1.2613142800305184,93.74652862548828,1.6016235449782885,91.26734161376952,0.03767966618960639
7096,2008-04-30,91.05458068847656,92.34042358398438,90.4995346069336,90.84181213378906,1338602.0,0.010574930113232961,-3.1030659615351914,-0.1965840282526099,53.89501875039281,60.893265954403766,1.3415197198748814,-0.5250279618150273,-4.2439287395045255,-3.381360786313948,16.236544344577446,2.2386627197265767,2.606967652468157,0.22941894531250284,-3.7489198054765467,4.207757696101552,-1.759750430082022,2.2185883207070276,3.5077538700561632,50.78912057251177,-5.276834795943998,1.989169375394522,4,0.3283958435058594,-1.9519004821777344,-6.979650497436523,-9.125808715820312,4.2830657958984375,2,0.02783704935840059,-1.5128172594200169,90.1017608642578,1.1835777663562945,92.31267547607422,1.2613142800305184,93.74652862548828,0.02783704935840059
7097,2008-05-01,90.64755249023438,91.48936462402344,89.01017761230469,91.27659606933594,1292984.0,-0.004470156198233988,3.7017493091024845,-2.9564687320711416,57.706271410567325,58.41892452634515,1.7417330809967524,-0.026847079672933205,-3.8211739659081303,-3.066565514180084,15.942617478806467,2.47918701171875,2.8055303272203673,-0.236351394653326,-4.164991359935627,3.6922885706289748,-2.2006713772944693,1.7279685879878173,3.779131995780034,31.38301450309569,-29.614624850403477,1.9643199826411482,5,0.7354240417480469,-1.5448722839355469,-6.572622299194336,-8.718780517578125,5.013870239257827,3,0.04010611246729745,-3.1030659615351914,91.05458068847656,-1.5128172594200169,90.1017608642578,1.1835777663562945,92.31267547607422,0.04010611246729745
7098,2008-05-02,90.8973159790039,91.44310760498048,90.13876342773438,91.02682495117188,1479349.0,0.002755325233921191,1.7115248887795784,0.20588235294117646,57.37780765103744,56.553644226758124,1.104944208277331,-0.22551596661563167,-3.98070906703407,-3.401842266379205,15.577311221099107,1.304344177246108,2.493231968519936,-0.026365661621099434,-3.937733538447546,3.885002215205347,-1.9820496000343297,1.9293182767921309,3.39643143594256,36.170147429129614,-28.779367055003164,1.9556839384132252,5,0.4856605529785156,-1.7946357727050781,-6.822385787963867,-8.968544006347656,3.3765029907226562,4,0.021778997360520913,3.7017493091024845,90.64755249023438,-3.1030659615351914,91.05458068847656,-1.5128172594200169,90.1017608642578,0.021778997360520913
7099,2008-05-05,91.2210922241211,91.4246063232422,90.0,90.0,927606.0,0.003562000061607673,-1.3333312506638741,-9.42863033873343,56.381501655452304,55.28826517443862,0.36084988097881876,-0.49987834025967004,-4.239053134219418,-3.829466895093148,14.951184408289212,1.4246063232422017,2.111095882575256,0.24976959228516193,-3.6511828467147467,4.150722031285071,-1.7007066272147853,2.200245811785109,2.9423768611787864,66.38892834397093,-1.628352880723341,1.950476219499951,5,0.16188430786132812,-2.1184120178222656,-7.146162033081055,-9.292320251464844,1.46160888671875,0,0.027380600610662054,1.7115248887795784,90.8973159790039,3.7017493091024845,90.64755249023438,-3.1030659615351914,91.05458068847656,0.027380600610662054
7100,2008-05-06,91.94264221191406,92.18316650390624,90.8973159790039,91.65587615966795,1801378.0,0.007909902964329696,2.349377477916203,0.23484389350895565,49.540283051648075,55.11403355465811,-0.6526681904182681,-1.115416272914672,-4.963571907106854,-4.643304454458729,14.518855307404577,1.2858505249023295,1.469497882999434,0.8677120208740234,-3.0201837204627395,4.755607762210786,-1.076235849794358,2.811659891542405,2.093154110332165,88.0554957365602,22.80229510260544,1.9439478706683824,5,-0.9389419555664062,-1.8038825988769531,-7.585565567016602,-10.013870239257812,0.8880691528320312,1,0.02102827740458002,-1.3333312506638741,91.2210922241211,1.7115248887795784,90.8973159790039,3.7017493091024845,90.64755249023438,0.02102827740458002
7101,2008-05-07,89.82423400878906,91.97039794921876,89.54671478271484,91.72062683105469,1323144.0,-0.0230405408433052,1.0231626544389127,-6.613031101178271,44.639361880853464,54.11000805490248,1.6412336642743384,1.0871442675389176,-2.8596877985017386,-2.618917967131381,14.07177645268924,2.4236831665039205,0.9416300760532863,-1.2687347412109347,-5.1283949183641795,2.59092543594231,-3.198564829787557,0.6610953473656878,4.086443005664577,25.655822453052608,-35.209030178719885,1.929830088576624,5,1.7946395874023438,1.2349700927734375,-5.467157363891602,-7.8954620361328125,5.2081451416015625,2,0.09196707301059459,2.349377477916203,91.94264221191406,-1.3333312506638741,91.2210922241211,1.7115248887795784,90.8973159790039,0.09196707301059459
7102,2008-05-08,91.06382751464844,91.17483520507812,89.92599487304688,89.9907455444336,1216557.0,0.013800212376295695,-1.0769294210943696,-0.565854266909126,41.533699025297736,52.10572048626903,0.4131867829783573,-0.018617631979168436,-4.104472212293899,-3.9637090121798337,13.693604107225735,1.3506011962890625,0.5553774570821162,-0.11471023559570881,-3.8867858388055794,3.6573653676141618,-2.000748037200651,1.7713275660092336,2.7242325781684684,57.543732727562414,1.2333103247147363,1.886037801604938,5,0.5550460815429688,-0.0046234130859375,-6.320535659790039,-8.894538879394531,4.033302307128906,3,0.04693212537150471,1.0231626544389127,89.82423400878906,2.349377477916203,91.94264221191406,-1.3333312506638741,91.2210922241211,0.04693212537150471
7103,2008-05-09,90.592041015625,90.9158172607422,89.54671478271484,90.64755249023438,965549.0,-0.005180833179316391,3.625025773195702,-0.05173087997952379,40.35174461133076,50.32720479130596,0.4363380077143404,0.7341524487132034,-3.5885928576585826,-3.5784799656996427,13.811394949784978,1.5171127319335938,0.653369495412079,-0.740983200073245,-4.110745094761313,2.628778694614823,-2.425864147417272,0.9438977472707819,3.0758544939879187,39.648980654869774,-10.976430972274898,1.6848809473440325,5,0.08325958251953125,0.4671630859375,-4.849674224853516,-7.85845947265625,5.661430358886719,4,0.055958356352660665,-1.0769294210943696,91.06382751464844,1.0231626544389127,89.82423400878906,2.349377477916203,91.94264221191406,0.055958356352660665
7104,2008-05-12,92.08140563964844,92.18316650390624,89.7039794921875,90.65679931640624,839288.0,0.016440347378491538,2.0454447474719433,-25.663276525563752,46.63762727675719,49.784812812593,-1.217293620124991,-0.4496808853013192,-4.937812817566325,-5.111022792852424,13.753265779963503,2.479187011718736,0.6333684474490013,0.5397781372070369,-2.4304533334063905,3.5100096078204643,-0.9453375980996839,2.0248938725137577,1.4687285784245603,96.14023410935766,46.73584380561914,1.4851157353067155,5,-1.4061050415039062,-1.0222015380859375,-6.237281799316406,-9.24606704711914,3.3302536010742188,0,0.023809511973111208,3.625025773195702,90.592041015625,-1.0769294210943696,91.06382751464844,1.0231626544389127,89.82423400878906,0.023809511973111208
7105,2008-05-13,93.48751068115234,93.59851837158205,91.86863708496094,92.25717163085938,1641931.0,0.015270238673446901,1.3821751075576392,0.8636344162034124,60.850613562041524,50.55765668055397,-2.3385465591236283,-1.5582786036305265,-6.221822453923977,-6.595698459242669,13.199022976228086,1.729881286621108,0.30678085118478293,1.7062900543212862,-1.0636452293699392,4.476225338012512,0.3213224124756664,3.091257696166906,-5.707679748535156,97.26028944900716,40.789831878625286,1.3849676418456127,5,-2.1831626892089844,-2.4283065795898438,-7.171600341796875,-10.18038558959961,2.340423583984375,1,-0.00860873890478675,2.0454447474719433,92.08140563964844,3.625025773195702,90.592041015625,-1.0769294210943696,91.06382751464844,-0.00860873890478675
7106,2008-05-14,94.36632537841795,95.18963623046876,93.41350555419922,94.08880615234376,1561937.0,0.009400343327815142,-1.1818173298157166,0.22556321040782,59.45794533536249,50.75228711664232,-3.0152760859142376,-2.380650200441906,-6.904676737540356,-7.509333279026251,12.293730275003073,1.7761306762695455,0.15725019091900094,2.47178382873534,-0.5288808345280955,5.472448491998776,0.9714514971036152,3.972116160367065,-6.470120697021471,85.40984736942393,26.76468297498758,1.5003323316317183,5,-1.9981498718261577,-3.2053642272949077,-8.050415039062486,-9.31082153320311,0.6012954711914205,2,-0.0162729025159547,1.3821751075576392,93.48751068115234,2.0454447474719433,92.08140563964844,3.625025773195702,90.592041015625,-0.0162729025159547
7107,2008-05-15,94.5328369140625,94.67160034179688,93.5430145263672,94.59759521484376,1203045.0,0.0017645228313893924,9.608577165805947,-0.2333470790378758,52.794215010023194,50.24299904541853,-2.8750431126913867,-2.4628774386747523,-6.922634706702397,-7.693359302068799,11.25856409857868,1.1285858154296733,0.2966423282850883,2.5046230316162053,-0.7193315836767908,5.728577646909201,0.8926457239697072,4.116600339262703,-6.344894970703123,88.36065108317797,31.41699091699327,1.6119773076464956,5,-2.164661407470703,-3.371875762939453,-8.216926574707031,-9.477333068847656,1.813140869140625,3,0.005284325030700643,-1.1818173298157166,94.36632537841795,1.3821751075576392,93.48751068115234,2.0454447474719433,92.08140563964844,0.005284325030700643
7108,2008-05-16,94.6530990600586,94.9583740234375,93.69102478027344,94.36632537841795,1104782.0,0.00127217324605855,1.8247317496216438,-4.428369462770219,59.17331221748683,50.55320021897792,-2.689332931396976,-2.6774267844386372,-6.856780275080183,-7.870790800647029,9.719505206382355,1.2673492431640625,0.3184676698187445,2.5975955963134822,-0.7086486950149578,5.903839887641922,0.9444734506492694,4.250717741977695,-6.185089345214848,90.21927189381019,32.62349080222609,1.653122145664217,5,-2.284923553466797,-3.492137908935547,-8.337188720703125,-9.59759521484375,-1.2210922241210938,4,0.004691138125725969,9.608577165805947,94.5328369140625,-1.1818173298157166,94.36632537841795,1.3821751075576392,93.48751068115234,0.004691138125725969
7109,2008-05-19,94.04255676269531,95.48566436767578,93.53376770019531,94.87511444091795,855720.0,-0.006450314922873068,-1.1100036700879583,-2.903187187400041,67.66170957448705,52.56669205484892,-1.828794167824185,-2.1870285343649982,-5.9581058544446535,-7.322434762250197,8.16712997201057,1.9518966674804688,0.2786831168102708,1.9921409606933622,-1.300856206577322,5.285138127964046,0.34564237705802725,3.638639544328697,-5.3056819872265635,60.10238540702102,-0.6741044692159903,1.6464985836353419,5,-1.5263671875,-2.73358154296875,-7.208606719970703,-8.987052917480469,0.1942596435546875,0,0.02350972461749823,1.8247317496216438,94.6530990600586,9.608577165805947,94.5328369140625,-1.1818173298157166,94.36632537841795,0.02350972461749823
7110,2008-05-20,95.01387786865234,95.28214263916016,93.24699401855469,93.89453887939452,1276121.0,0.0103285272050615,1.4581041108008737,-1.3444581901489518,67.71524953454855,55.130679571926144,-2.5911306607319062,-3.192336534938079,-6.5319163039047226,-8.371899694242472,6.968557086750013,2.0351486206054688,0.266671214987781,2.8811309814453097,-0.6258744846278432,6.3881364475184625,1.1276282484087403,4.634633714481879,-5.872075717651171,78.92559307766497,16.188234489168494,1.7535027330365747,5,-2.4976882934570312,-3.3811302185058594,-7.719705581665039,-9.9583740234375,-3.8945465087890625,1,0.004186560752948099,-1.1100036700879583,94.04255676269531,1.8247317496216438,94.6530990600586,9.608577165805947,94.5328369140625,0.004186560752948099
7111,2008-05-21,92.59019470214844,95.43016052246094,92.39592742919922,95.0508804321289,1112133.0,-0.02550872799712922,-1.1298690866052756,-2.1983382635603683,57.36324444747761,56.889517952168354,0.2974444870477271,-0.5790403358938079,-3.8699603513000795,-6.019829679988476,6.686758162195853,3.0342330932617188,0.21117961542172736,0.3182247161865206,-3.016671069697466,3.6531205020705073,-1.3492231767554728,1.985672609128514,-3.0677608181467946,6.287502037147696,-57.92024879873484,1.6674478929419934,5,-0.074005126953125,-0.9574470520019531,-5.296022415161133,-7.534690856933594,-1.359855651855483,2,0.03496849286691428,1.4581041108008737,95.01387786865234,-1.1100036700879583,94.04255676269531,1.8247317496216438,94.6530990600586,0.03496849286691428
7112,2008-05-22,92.4236831665039,94.04255676269531,91.7298812866211,92.68270111083984,1215693.0,-0.0017983711577687078,-1.8089942824312177,0.10526250515460721,55.82217095177175,58.608454212217346,0.756713601175278,-0.33882871474186516,-3.466075241034588,-5.9338642563942585,6.896570347714719,2.3126754760742188,0.26967110541642114,0.09389610290527628,-3.207591583178214,3.3953837889887666,-1.556847740136476,1.7446399459470285,-2.543455453481812,18.472895396503603,-47.24565892777399,1.6507438430417485,5,0.17113876342773438,-0.7909355163574219,-4.620721817016602,-7.22479248046875,-0.9713211059570312,3,0.027524738205060517,-1.1298690866052756,92.59019470214844,1.4581041108008737,95.01387786865234,-1.1100036700879583,94.04255676269531,0.027524738205060517
7113,2008-05-23,91.100830078125,92.27567291259766,90.36077880859376,92.14616394042969,1174615.0,-0.014312923301225133,1.9361619990173151,4.035758468335788,49.57375939186824,58.934691113896356,2.4130904806533806,0.8175696990466577,-1.94942881936322,-4.6600387203857565,6.5518205045722215,2.062904357910142,0.5886643050298659,-1.0966720581054688,-4.371049204188196,2.177705087977259,-2.7338606311468254,0.5405165149358879,-0.8842761658236782,14.440347223359181,-49.078662365042774,1.637188573041362,5,1.8223915100097656,0.5319175720214844,-2.976409912109375,-5.758556365966797,0.934326171875,4,0.057575191143484306,-1.8089942824312177,92.4236831665039,-1.1298690866052756,92.59019470214844,1.4581041108008737,95.01387786865234,0.057575191143484306
7114,2008-05-27,90.95281982421876,91.48936462402344,89.95375061035156,91.100830078125,956793.0,-0.0016246861173416782,2.3199617325899777,0.14159137022492693,46.34313810602418,57.32274939656109,2.6643613055869935,0.9048727229717741,-1.564791165024971,-4.532134442421551,6.127454805107807,1.535614013671875,0.8983884395489241,-1.1766895294189368,-4.497147672829641,2.1437686139917673,-2.8369186011242817,0.48353954228640816,4.532844543457017,18.243141581824823,-40.430078787493414,1.6602290717053516,5,1.7668876647949077,0.6799278259277202,-1.9310798645019673,-4.713226318359389,-2.6641998291015767,1,0.027257945564636454,1.9361619990173151,91.100830078125,-1.8089942824312177,92.4236831665039,-1.1298690866052756,92.59019470214844,0.027257945564636454
7115,2008-05-28,93.49676513671876,93.65402221679688,91.02682495117188,91.46160888671876,1454918.0,0.02796994438893252,1.2362261994441395,-13.750103092784824,63.15441985840106,57.73346878800983,0.13618846188354894,-1.445813945323593,-3.8493002246670045,-7.094595214185162,6.602309449017685,2.701202392578111,1.3652944671908074,1.1975055694580163,-2.0323607331313838,4.4273718720474164,-0.4174275818366766,2.8124387207527093,1.878260955810532,64.69593370892359,1.7699685132294292,1.6149331512946998,5,-0.7770576477050923,-1.8640174865722798,-4.475025177001967,-7.257171630859389,-3.6540298461914205,2,0.007915260687886505,2.3199617325899777,90.95281982421876,1.9361619990173151,91.100830078125,-1.8089942824312177,92.4236831665039,0.007915260687886505
7116,2008-05-29,93.58927154541016,94.19981384277344,92.4236831665039,93.135986328125,1176560.0,0.0009894075859857576,1.1215512409836739,0.22272747720729366,59.85560848032215,58.51806806248749,-0.08731698337422245,-1.4110358225947834,-3.7976212699615246,-7.1899055513785015,7.06548176923425,1.7761306762695312,1.611225303138383,1.1632774353027315,-2.0598575239151415,4.386412394520605,-0.448290044306205,2.774844914911668,1.6773290374755874,85.62097962410608,21.104814398555575,1.611567479608934,5,-0.8695640563964844,-1.9565238952636719,-4.368644714355469,-7.150791168212891,-5.226646423339844,3,-0.026391274819875465,1.2362261994441395,93.49676513671876,2.3199617325899777,90.95281982421876,1.9361619990173151,91.100830078125,-0.026391274819875465
7117,2008-05-30,94.28307342529295,94.4495849609375,93.10823059082031,93.53376770019531,1118619.0,0.007413262956600386,1.4786448897880349,1.6530557285442267,64.15899341088243,59.07203263953144,-0.9166714348091034,-1.9167831012076846,-4.224667651235777,-7.886345767036133,7.3768866356706875,1.3413543701171875,1.4694153661173175,1.6753032684326001,-1.535562607553274,4.886169144418474,0.06987033043965596,3.2807362064255443,0.8772701581421103,96.29631515176168,27.451751774215822,1.6054329379929402,5,-1.5633659362792827,-2.65032577514647,-4.636913299560533,-7.701206207275376,-5.0878829956054545,4,-0.03237839268592457,1.1215512409836739,93.58927154541016,1.2362261994441395,93.49676513671876,2.3199617325899777,90.95281982421876,-0.03237839268592457
7118,2008-06-02,92.87696838378906,94.34782409667969,92.38668060302734,93.72802734375,1257203.0,-0.014913653007059047,-1.1414135523750812,-1.1357966867930123,53.071439932607184,57.45089156821146,0.23579002713044872,-0.37393495989363146,-2.570698355639138,-6.456371101448411,7.5767080951900185,1.9611434936523438,1.2543076081305458,0.17021560668945312,-2.939082721944132,3.2795139353230383,-1.3844335576273323,1.7248647710062386,2.1792433401843283,65.02058451189421,-0.35592372092865787,1.5546491643167897,6,-0.1850128173828125,-0.6290473937988281,-3.2308082580566406,-6.295101165771484,-4.9953765869140625,0,-0.015338639363802087,1.4786448897880349,94.28307342529295,1.1215512409836739,93.58927154541016,1.2362261994441395,93.49676513671876,-0.015338639363802087
7119,2008-06-03,93.71878051757812,94.46808624267578,91.97964477539062,92.96947479248048,1468430.0,0.009063733974503885,1.2139974680880672,-0.880439264903614,50.933542422855645,55.58625744469003,-0.7339638080600963,-1.0741020689895322,-3.2645697464286485,-7.273902788997745,7.6653975804212795,2.4884414672851562,1.1769918274064253,0.8871433258056669,-2.1711271515914916,3.9454138032028254,-0.6419919128929052,2.416278564504239,1.2353819841228244,78.2258404223007,16.185020888362494,1.5291352386985786,6,-1.026824951171875,-1.4708595275878906,-3.910734176635742,-7.136913299560547,-3.8575439453125,1,-0.01796464122004171,-1.1414135523750812,92.87696838378906,1.4786448897880349,94.28307342529295,1.1215512409836739,93.58927154541016,-0.01796464122004171
7120,2008-06-04,93.87603759765624,95.5596694946289,93.27474975585938,93.51526641845705,1332224.0,0.0016779676304965463,-4.428623217959524,0.4814739392951765,47.89848859134672,54.53461790511992,-1.1952952326350186,-1.1374025756939403,-3.2776568233615393,-7.367314583842884,8.239515729503294,2.2849197387695312,0.9852057786417419,0.9477306365966598,-2.1144459623219376,4.009907235515257,-0.5833576628626389,2.4788189360559585,-3.9222869873046733,52.971500785310354,-5.86076002875258,1.5310882994592974,6,-1.1193275451660014,-1.591114044189439,-3.633209228515611,-7.294170379638658,-4.505081176757798,2,-0.059519103548939634,1.2139974680880672,93.71878051757812,-1.1414135523750812,92.87696838378906,1.4786448897880349,94.28307342529295,-0.059519103548939634
7121,2008-06-05,98.0851058959961,98.11286163330078,93.97779846191406,94.22756958007812,2661854.0,0.04483645034507666,1.1134744029433155,10.692473618542936,61.30742744568904,55.14409084888851,-5.076822627667653,-4.949624806178335,-7.272183175344878,-11.462746877399951,8.682866199671931,4.2368240356445455,0.8333584332887085,4.743755340576172,1.2468212735130493,8.240689407639294,2.9952883070446177,6.492222374107726,-8.019236907958984,99.54745221067978,42.61413672210817,1.7484670335315589,6,-4.051799774169922,-4.523586273193359,-7.842277526855469,-11.503238677978516,-8.954673767089844,3,-0.08403284606949901,-4.428623217959524,93.87603759765624,1.2139974680880672,93.71878051757812,-1.1414135523750812,92.87696838378906,-0.08403284606949901
7122,2008-06-06,95.337646484375,97.95559692382812,95.337646484375,97.0675277709961,2276262.0,-0.02801097461763813,-2.026739996207093,-0.44844199638064536,51.86679033567482,55.39887206486702,-2.0926088916423424,-1.9663822131742847,-4.307563658141561,-8.668023971955733,9.150175880152142,2.7474594116210938,0.5313338034262358,1.7826049804687472,-1.6500681281344356,5.21527808907193,0.06626842616715578,3.4989415347703385,-4.949897790527345,54.75106761720776,1.944418830263274,1.716336554301588,6,-1.3043403625488281,-1.7761268615722656,-5.094818115234375,-8.755779266357422,-6.58648681640625,4,-0.07316124972151306,1.1134744029433155,98.0851058959961,-4.428623217959524,93.87603759765624,1.2139974680880672,93.71878051757812,-0.07316124972151306
7123,2008-06-09,95.6614227294922,96.1702117919922,94.3385772705078,95.78168487548828,1959421.0,0.003396100670161495,3.0824738761870902,0.06952046185260646,54.48486262693391,56.30350812274588,-1.9013836014019319,-1.9930869173987986,-4.356136770650821,-8.898157413372644,9.307029382486892,1.8316345214844034,0.5388430846238919,1.8529121398925952,-1.4026240552810663,5.108448335066257,0.22514404230577156,3.480680237479419,-4.964669518066415,60.03012838773343,7.809824263953956,1.6277680975868294,6,-1.0915794372558736,-1.8316345214843892,-5.418594360351577,-9.079555511474624,-6.3737258911132955,0,-0.06759498359218086,-2.026739996207093,95.337646484375,1.1134744029433155,98.0851058959961,-4.428623217959524,93.87603759765624,-0.06759498359218086
7124,2008-06-10,94.27381896972656,94.9491195678711,92.55319213867188,94.37557983398438,1859104.0,-0.014505364024215428,2.837043644005669,0.8461587261309127,47.99598374490996,54.61923744346909,0.0076489923956160055,-0.45620110217784315,-2.734198694631658,-7.394635269760485,9.731614157318369,3.1082305908203267,0.5612555031766249,0.3556877136230412,-2.8011340452078315,3.512509472453914,-1.2227231657924023,1.9340985930384846,-3.280421421425771,30.94836541483182,-17.154720739540743,1.5784108794154368,6,0.7724342346191406,-0.44403076171875,-4.0309906005859375,-7.691951751708984,-3.2469940185546875,1,-0.06780490323516275,3.0824738761870902,95.6614227294922,-2.026739996207093,95.337646484375,1.1134744029433155,98.0851058959961,-0.06780490323516275
7125,2008-06-11,92.68270111083984,94.88436889648438,92.68270111083984,93.9685516357422,1669821.0,-0.016877621764719852,-2.4244536872771287,12.636002399160434,50.26232789667332,53.55331737861922,1.6440360948908364,1.1294378295076655,-1.0324483047839834,-5.632751199232928,9.994990252361537,2.2016677856445312,0.7630026367128266,-1.1951896667480497,-4.3953444269174184,2.004965093421319,-2.795267046832734,0.40488771333663465,-1.4045249991390563,2.3294365302305287,-48.95367828739911,1.600077380084684,6,2.3635520935058594,1.1470870971679688,-2.4398727416992188,-6.100833892822266,-2.7474594116210938,2,-0.030442191528276763,2.837043644005669,94.27381896972656,3.0824738761870902,95.6614227294922,-2.026739996207093,95.337646484375,-0.030442191528276763
7126,2008-06-12,92.8307113647461,93.88529205322266,92.25717163085938,93.3395004272461,1742140.0,0.001596956628715951,1.0346770656547357,0.3956828983202657,51.15545517786863,52.10847979717324,1.5389448075112,0.9069861964413803,-1.0875954199200066,-5.614934001979549,9.607675035305114,1.6281204223632812,1.0601112145520801,-0.9703987121582003,-4.194806145808656,2.254008721492255,-2.582602428983435,0.6418050046670345,-1.2791478321813088,10.064881162773261,-43.494379575840256,1.6122037168252306,6,2.2155418395996094,0.9990768432617188,-2.259481430053711,-6.248844146728516,-2.173912048339858,3,-0.03726950804301987,-2.4244536872771287,92.68270111083984,2.837043644005669,94.27381896972656,3.0824738761870902,95.6614227294922,-0.03726950804301987
7127,2008-06-13,95.03237915039062,95.29139709472656,93.4320068359375,93.67252349853516,1682793.0,0.023717019435452125,-1.0201003775555455,-2.672729726487524,60.63032376406985,52.948355778446874,-0.6093342616650546,-1.3231783093694247,-3.1778485009261317,-7.621222062270959,9.41736541906337,2.4606857299804688,0.9475894758290906,1.206291961669919,-2.049567142716299,4.462151066056137,-0.42163759052318994,2.834221513863028,-3.2183636937964053,70.92203006492595,11.901660086795495,1.627929552193107,6,0.013874053955078125,-1.2025909423828125,-3.693340301513672,-8.450511932373047,-3.7465362548828267,4,-0.062104590816824956,1.0346770656547357,92.8307113647461,-2.4244536872771287,92.68270111083984,2.837043644005669,94.27381896972656,-0.062104590816824956
7128,2008-06-16,95.09712982177734,95.3746566772461,94.13506317138672,94.58834075927734,1617176.0,0.0006813537866314778,1.3304073436603556,0.37414931636734944,61.256278262282244,54.095326427272056,-0.3643513992438727,-1.4260731889977762,-3.148414232587186,-7.527079907772929,9.121304147447109,1.239593505859375,0.904615199765999,1.2488410949707003,-2.0366831517504806,4.534365341691881,-0.3939210283898831,2.8916032183312836,-3.0311605181148593,91.09773258446214,25.80730822106068,1.6427621233605882,6,0.08788681030273438,-1.2673416137695312,-3.7580909729003906,-8.515262603759766,-4.717849731445298,0,-0.06673145830690841,-1.0201003775555455,95.03237915039062,1.0346770656547357,92.8307113647461,-2.4244536872771287,92.68270111083984,-0.06673145830690841
7129,2008-06-17,96.25347137451172,96.90101623535156,95.21739196777344,95.77243041992188,1590367.0,0.012159584152555247,-1.1162785122104426,0.9454624520153551,58.0978237240213,55.22858588645811,-1.2553494131832963,-2.538432642329397,-4.200560152045625,-8.546028381617205,8.828764523892493,1.8038864135742188,0.7681861061830659,2.2946369171142607,-1.1626950878018647,5.751968922030386,0.5659709146561909,4.02330291957233,-3.9456263776637,86.05584561952297,19.835530450399844,1.7286660024580633,6,-1.0684547424316406,-2.345050811767578,-5.386219024658203,-9.67160415649414,-8.529144287109375,1,-0.0723690734127369,1.3304073436603556,95.09712982177734,-1.0201003775555455,95.03237915039062,1.0346770656547357,92.8307113647461,-0.0723690734127369
7130,2008-06-18,95.41165924072266,96.46623229980469,95.0416259765625,95.83718872070312,1303254.0,-0.008745784663845124,-1.4444255352572704,-0.8846013544590887,55.12754022151565,54.54193175043885,-0.19310935086271286,-1.7552861820218908,-3.2493623827939047,-7.579628863433911,8.636027272181279,1.4246063232421875,0.9059519173010671,1.4329357147216797,-2.054398014601162,4.920269444044521,-0.31073114993974116,3.1766025793831005,-2.871613578416529,67.92836277966346,3.990169080133441,1.7436668646614242,6,-0.30527496337890625,-1.3783531188964844,-4.544406890869141,-8.829792022705078,-7.169288635253906,2,-0.045957006978443626,-1.1162785122104426,96.25347137451172,1.3304073436603556,95.09712982177734,-1.0201003775555455,95.03237915039062,-0.045957006978443626
7131,2008-06-19,95.82793426513672,96.6604995727539,94.96762084960938,95.43016052246094,1481511.0,0.004362936644501714,-1.5594357196823327,-0.9347736441057821,54.41563992411195,54.8251372602652,-1.0764338640695001,-2.020134233236746,-3.536037581807591,-7.894809262370984,8.90023898175353,1.6928787231445312,1.0435171420608924,1.687323760986331,-1.829089745403536,5.203737267376198,-0.07088299220860961,3.4455305141812715,-3.064975963990804,69.06661681585256,8.84057688125803,1.7582067531949348,6,-1.24884033203125,-1.7946281433105469,-4.646158218383789,-9.24606704711914,-8.048103332519531,3,-0.0614924302720965,-1.4444255352572704,95.41165924072266,-1.1162785122104426,96.25347137451172,1.3304073436603556,95.09712982177734,-0.0614924302720965
7132,2008-06-20,94.96762084960938,96.66974639892578,93.97779846191406,95.1618881225586,1983635.0,-0.008977689252353427,-1.4765932357451945,-0.4883863666877649,56.16811145845337,55.0121649082118,-0.3063437275234264,-1.011314076068203,-2.54987028716036,-6.939888516488878,9.312793457240888,2.6919479370117188,1.2087091024499443,0.6998134613037053,-2.738272127006283,4.137899049613694,-1.0192293328512818,2.4188562554586923,-1.9906664151772588,33.86071324174218,-24.694777565642305,1.7190427941549935,6,-0.38852691650390625,-0.9343147277832031,-3.203052520751953,-8.28399658203125,-5.901939392089844,4,-0.04539254005351734,-1.5594357196823327,95.82793426513672,-1.4444255352572704,95.41165924072266,-1.1162785122104426,96.25347137451172,-0.04539254005351734
7133,2008-06-23,96.34597778320312,96.63274383544922,94.29232025146484,95.4579086303711,1334062.0,0.014513967194950794,2.2025473052329376,-4.571378077995523,57.51322852911323,56.06963655090106,-1.762757517827282,-2.083386042945918,-3.724117347239229,-8.187189064590427,9.832108706578158,2.340423583984375,0.8324557097744503,1.8159130096435518,-1.3978902011534728,5.0297162204405765,0.2090114042450324,3.4228146150420713,-3.163587060816269,81.0127573391239,23.91496334228124,1.6069016053985132,6,-1.7668838500976562,-2.312671661376953,-4.581409454345703,-9.662353515625,-6.586494445800781,0,-0.05252045808369499,-1.4765932357451945,94.96762084960938,-1.5594357196823327,95.82793426513672,-1.4444255352572704,95.41165924072266,-0.05252045808369499
7134,2008-06-24,93.4320068359375,96.34597778320312,93.09898376464844,95.3561553955078,1975528.0,-0.030244863504552466,-1.507142815064418,-2.166665234834736,48.903114476401164,55.91861283753749,1.1390254046135766,1.0812803696691446,-0.6488105629623533,-5.159400651279128,9.966723709396987,3.2469940185546875,0.7474698076105142,-1.2220172882080078,-4.019092979713477,1.5750584032974615,-2.6205551339607496,0.17652055754473395,4.680854797363281,9.326385016249063,-46.298408545586895,1.398537845752737,6,1.1470870971679688,0.6012992858886719,-1.6674385070800781,-6.748382568359375,-5.356147766113281,1,-0.03267324388061055,2.2025473052329376,96.34597778320312,-1.4765932357451945,94.96762084960938,-1.5594357196823327,95.82793426513672,-0.03267324388061055
7135,2008-06-25,94.23681640625,94.96762084960938,92.88621520996094,93.9685516357422,2011201.0,0.008613852977874092,1.4064250368266458,-0.1394199887391789,38.571427924068,54.520387587115195,0.6457589260615038,0.35284695574023317,-1.304954887845426,-5.8839951102198995,10.003494295271917,2.0814056396484375,0.5873529420510977,-0.4542102813720703,-3.2060396876461965,2.297619124902056,-1.8301249845091405,0.9217044217649999,3.775767669677734,35.69684320901768,-13.778335720443145,1.3759147031370662,6,0.65679931640625,-0.20351028442382812,-2.3242340087890625,-7.405178070068359,-8.242362976074219,2,-0.06910769662222727,-1.507142815064418,93.4320068359375,2.2025473052329376,96.34597778320312,-1.4765932357451945,94.96762084960938,-0.06910769662222727
7136,2008-06-26,91.11933135986328,93.75578308105469,91.11933135986328,92.5254364013672,2372038.0,-0.03308139180919911,-2.7500067823831666,-5.241482282009318,37.741939631874445,51.97723379464904,3.9056792459038547,3.4528310556445945,1.8182888863964877,-2.6878039749956457,10.076497321268912,3.1174850463867188,0.5917057958981076,-3.4481983184814453,-6.6007343746482405,-0.2956622623146501,-5.024466346564836,-1.8719302903980548,6.688197961425786,0.0,-46.79161402252626,1.576268028083396,6,2.8908424377441406,2.9139747619628906,0.9551372528076172,-4.287693023681641,-7.1970367431640625,3,-0.031573549887371044,1.4064250368266458,94.23681640625,-1.507142815064418,93.4320068359375,2.2025473052329376,96.34597778320312,-0.031573549887371044
7137,2008-06-27,91.23033905029295,92.20166778564452,90.24977111816406,91.3413543701172,4179687.0,0.0012182671752853924,1.1313078720577323,0.07895236596656327,36.96243335765186,49.27791769413455,3.5745362170251127,3.268997012591896,1.7222023325686848,-2.696948015090314,10.184281406252452,1.9518966674804545,0.667324467473108,-3.184553909301769,-6.672812820522921,0.30370500191938277,-4.928683364912345,-1.4404244536911932,6.175898393310561,15.362245391923796,-28.525646097366025,1.7441294556105793,6,2.345054626464858,2.8029670715332173,0.8441295623779439,-4.398700714111314,-6.170211791992173,4,-0.037821936798608125,-2.7500067823831666,91.11933135986328,1.4064250368266458,94.23681640625,-1.507142815064418,93.4320068359375,-0.037821936798608125
7138,2008-06-30,91.45236206054688,92.3311767578125,91.14708709716795,91.54486846923828,1761490.0,0.0024336532404152234,-2.368406202862597,0.833276063500577,41.08710112792827,47.38783740567977,3.107968463024477,3.09337261833673,1.44551985067298,-2.80902157324617,10.639231485231404,1.1840896606445455,0.7252658171111506,-2.891300582885748,-6.565038555055679,0.7824373892841834,-4.7281695689707135,-1.0544315968007822,5.381358077021488,19.726872930334075,-24.732101837619602,1.8368689860849663,6,2.007396697998047,2.580944061279297,0.6614227294921875,-3.8899192810058594,-7.058280944824219,0,-0.02609752825681222,1.1313078720577323,91.23033905029295,-2.7500067823831666,91.11933135986328,1.4064250368266458,94.23681640625,-0.02609752825681222
7139,2008-07-01,92.03515625,92.27567291259766,88.52913665771484,90.35152435302734,2691582.0,0.0063726532188121965,2.4615387326549816,-18.200164948453608,47.81524445837883,46.57536009866457,2.0829213343076844,2.50648719577606,0.8125184633578613,-3.2747024478136098,11.68884408715114,3.7465362548828125,0.40675578237942034,-2.224325180053711,-6.033031558930588,1.5843811988231664,-4.12867836949215,-0.31997199061527226,4.271847966016026,54.4541150958935,4.473287900254867,1.9043531894384413,7,0.5642852783203125,1.2858428955078125,0.242828369140625,-4.1165618896484375,-9.731735229492188,1,-0.02472612646428418,-2.368406202862597,91.45236206054688,1.1313078720577323,91.23033905029295,-2.7500067823831666,91.11933135986328,-0.02472612646428418
7140,2008-07-02,88.28861999511719,92.49768829345705,88.1868667602539,91.72062683105469,3140629.0,-0.0407076644136497,-1.371506398552831,-2.0384543926190766,37.66951948611969,44.71468004999876,5.266640647953352,6.127105326585053,4.489327878265925,0.5690886247904956,12.342245037128844,4.310821533203139,-0.05012875499171798,-5.691490554809576,-10.344680873215623,-1.0383002364035292,-8.0180857140126,-3.3648953956065526,7.240597465068717,1.8271640118422476,-51.00501069169052,2.3265951592030216,7,4.139686584472656,4.861244201660156,3.8876075744628906,-0.370025634765625,-5.10638427734375,2,-0.0024098340794627138,2.4615387326549816,92.03515625,-2.368406202862597,91.45236206054688,1.1313078720577323,91.23033905029295,-0.0024098340794627138
7141,2008-07-03,89.84273529052734,90.25901794433594,87.47456359863281,88.28861999511719,1426380.0,0.01760266833365498,1.3333280055749663,-0.452829895073804,35.39822438946483,42.40691482011115,3.100267401945146,4.135879980721526,2.9969231935728544,-0.9012328918903734,12.124924548463772,2.784454345703125,-0.511901105290292,-3.7252567291259737,-8.307095230441547,0.8565817721895996,-6.016175979783753,-1.4343374784681941,4.805400085666719,47.14538928995067,-3.258150174784525,2.2909192506577853,7,2.210918426513672,2.950977325439453,2.3334922790527344,-1.9241409301757812,-9.158187866210938,3,-0.04283353404042356,-1.371506398552831,88.28861999511719,2.4615387326549816,92.03515625,-2.368406202862597,91.45236206054688,-0.04283353404042356
7142,2008-07-07,88.36262512207031,91.9333953857422,87.53931427001953,90.34227752685548,2759253.0,-0.01647445576618689,-1.4234688188376756,-1.273813088791915,32.44938544366994,39.622043366173,3.9615262523565207,5.3404540752302125,4.475698070416939,0.6398489292931799,11.54516080273535,4.3940811157226705,-0.9324788693624555,-4.856615829467771,-9.908963500785177,0.19573184184963566,-7.382789665126467,-2.3304419938090746,5.281210205265168,17.67946402669533,-26.437375532044395,2.526173835658703,7,3.5476455688476562,4.431087493896484,3.8136024475097656,-0.44403076171875,-6.71600341796875,0,-0.05025122894704537,1.3333280055749663,89.84273529052734,-1.371506398552831,88.28861999511719,2.4615387326549816,92.03515625,-0.05025122894704537
7143,2008-07-08,89.1951904296875,89.38945770263672,87.11378479003906,88.71415710449219,2448573.0,0.00942214320214041,4.234031725977399,-0.24298878127926385,31.289854034881657,37.66501442822639,2.2439229456198575,4.214706624720748,3.5715205867078197,-0.13263583701572657,11.536155815617159,2.2756729125976562,-1.3927881058763631,-3.7007389068603516,-8.919886921006693,1.51840910728599,-6.310312913933529,-1.0911648997871737,3.5849468556296102,38.65978724037406,-0.14576907513958304,2.609574007073173,7,1.8455123901367188,3.418132781982422,2.981037139892578,-0.7123031616210938,-4.727104187011719,1,-0.046359710108432206,-1.4234688188376756,88.36262512207031,1.3333280055749663,89.84273529052734,-1.371506398552831,88.28861999511719,-0.046359710108432206
7144,2008-07-09,87.881591796875,90.17576599121094,87.69657897949219,89.1951904296875,1583665.0,-0.014727236148994072,-1.9450597255705198,-2.7307850911974625,30.526320358654075,36.771113587624846,3.00321777797906,5.29641122280205,4.842990869305865,1.243467981605903,12.249797579530778,2.47918701171875,-1.903234049696593,-4.694726181030276,-10.3252749283088,0.9358225662482482,-7.510000554669546,-1.879451807391007,4.051803588867202,14.26115840204962,-19.998830594081515,2.8152743736392645,7,2.553192138671875,4.731731414794922,4.588346481323242,0.6012954711914062,-4.3478240966796875,2,-0.03968420018168539,4.234031725977399,89.1951904296875,-1.4234688188376756,88.36262512207031,1.3333280055749663,89.84273529052734,-0.03968420018168539
7145,2008-07-10,89.86123657226562,90.26827239990234,88.01110076904297,89.66697692871094,1936287.0,0.02252627353366865,3.477043673012318,-0.14788356100734132,35.72378064697496,36.54687370041379,0.37730198485691346,3.2617848453810865,2.9146280844430805,-0.6640364523756688,12.983555394427473,2.3866806030273438,-2.5595093640832403,-2.5740081787109403,-8.333246848054287,3.1852304906324065,-5.453627513382614,0.30561115596073307,1.3010211181640727,57.00567976749029,26.0270187736463,2.8796193346716765,7,-0.055500030517578125,2.752086639404297,2.608701705932617,-1.3783493041992188,-6.0962066650390625,3,-0.08410540339804784,-1.9450597255705198,87.881591796875,4.234031725977399,89.1951904296875,-1.4234688188376756,88.36262512207031,-0.08410540339804784
7146,2008-07-11,89.37095642089844,89.98149871826172,87.93709564208984,89.01017761230469,1506914.0,-0.005455969337489708,1.5848035574761983,1.8571989631607886,36.36775177156823,36.480797968626725,0.6632407633801165,3.6676198130448086,3.420833521383173,-0.11983458575774364,13.97438697964456,2.044403076171875,-2.868020790308563,-2.891300582885748,-8.806257835093348,3.023656669321852,-5.848779208989555,0.0661780432180592,1.1435456054687592,46.833070557022324,15.548980877790243,2.9574786261038026,7,0.4347801208496094,3.2423667907714844,3.149860382080078,0.018497467041015625,-5.4671630859375,4,-0.06924756040406244,3.477043673012318,89.86123657226562,-1.9450597255705198,87.881591796875,4.234031725977399,89.1951904296875,-0.06924756040406244
7147,2008-07-14,89.13043212890625,90.8325653076172,88.53839111328125,90.13876342773438,1788839.0,-0.002691302651606664,-1.0928299995824242,-2.794873963796312,31.393128869889864,35.40368993995579,0.6420907740170492,3.6293951384344325,3.687938273490971,0.14466187300322986,14.217456482387341,2.2941741943359517,-3.0677209270022416,-2.8367275238037166,-8.75867631508089,3.0852212674734574,-5.797701919442304,0.12424687183487038,-2.0166473388671875,54.22872711456851,28.02731260459369,2.9609743956385874,7,0.6753044128417969,3.4042587280273438,4.666980743408203,1.5356178283691406,-5.0416259765625,0,-0.09475870926301411,1.5848035574761983,89.37095642089844,3.477043673012318,89.86123657226562,-1.9450597255705198,87.881591796875,-0.09475870926301411
7148,2008-07-15,88.75115966796875,90.06475830078125,87.53931427001953,88.33487701416016,1590908.0,-0.004255252127454923,-1.5161241282329019,-0.41284313428770314,36.11417407662906,34.10357100865025,0.6681676805102086,3.6984904821592295,4.081880191274024,0.5812464224427174,14.601097280144732,2.5254440307617188,-3.0438227905061126,-2.8987014770507784,-8.794505405874261,2.9971024517727045,-5.84660344146252,0.04920048736096305,-1.562999267578121,36.7978445649629,8.11230192479023,2.9479019644117406,7,1.0545768737792969,3.2562408447265625,5.046253204345703,1.9148902893066406,-3.8020401000976562,1,-0.08005008599827113,-1.0928299995824242,89.13043212890625,1.5848035574761983,89.37095642089844,3.477043673012318,89.86123657226562,-0.08005008599827113
7149,2008-07-16,89.2876968383789,89.2876968383789,87.44680786132812,88.67715454101562,1992607.0,0.006045410250608896,5.030340518587941,1.4666532265454613,35.080875334920265,33.815943880739205,-0.33422939953892694,2.7545656626985817,3.5561116658847,0.09065695125772777,14.39090680314602,1.8408889770507812,-3.0120896002285207,-2.0138755798339787,-7.578290452670075,3.5505392930021173,-4.796083016252027,0.7683318565840693,-2.026648339843746,54.371555146942605,25.475195998154753,2.782207436418048,7,0.23589324951171875,2.7197036743164062,4.912118911743164,1.3783531188964844,-4.320075988769531,2,-0.0539784401027521,-1.5161241282329019,88.75115966796875,-1.0928299995824242,89.13043212890625,1.5848035574761983,89.37095642089844,-0.0539784401027521
7150,2008-07-17,91.02682495117188,91.58187103271484,88.91767120361328,89.22293853759766,2130867.0,0.01947780236666863,-1.2069057046163374,2.95456419868791,49.695865425279216,35.40457066249636,-1.8373088451734532,0.7063061881985675,1.8249217732863912,-1.6306433566340957,13.85788653388556,2.6641998291015625,-3.065632422341224,-0.05550575256347656,-5.272769000881212,5.161757495754259,-2.664137376722337,2.553125871595384,-3.6943461164550797,86.5770833833034,51.79379026141268,2.608631624158867,7,-1.50323486328125,0.9805755615234375,3.411195755004883,-0.3607749938964844,-5.097129821777344,3,-0.08231702308628197,5.030340518587941,89.2876968383789,-1.5161241282329019,88.75115966796875,-1.0928299995824242,89.13043212890625,-0.08231702308628197
7151,2008-07-18,89.93524169921875,91.53561401367188,89.12118530273438,91.24884033203124,1676847.0,-0.011991885386957835,1.558814968142566,-0.7282047377970561,45.999999057442785,36.91019439736001,-0.8171563191894649,1.405867947586131,2.9802156980877896,-0.5208996101463015,13.215362990442545,2.4144287109375,-3.343920247934051,-0.852454376220706,-5.584274740278843,3.8793659878374314,-3.2183645582497746,1.5134558058083627,-2.488433837890625,60.17885905854526,21.991350311048166,2.3659101820290713,7,-0.5874137878417969,2.0721588134765625,4.502779006958008,0.7308082580566406,-5.8926849365234375,4,-0.06860727424993163,-1.2069057046163374,91.02682495117188,5.030340518587941,89.2876968383789,-1.5161241282329019,88.75115966796875,-0.06860727424993163
7152,2008-07-21,90.65679931640624,90.75856018066406,89.52821350097656,89.93524169921875,939821.0,0.00802307975777361,1.6599808662949889,-0.5492983923427142,47.61639820020642,38.72425486017387,-1.3176244602224472,0.36342860873197935,2.2921049747250066,-1.2222798432649569,13.105892977941489,1.2303466796875,-3.087477389396497,0.08464431762693891,-4.218825335874726,4.388113971128604,-2.0670905091239007,2.2363791443777785,-3.0445889282226375,77.62859530877785,35.57313216794563,2.1517348267508334,7,-1.1424598693847514,1.3506011962890767,3.781221389770522,1.045330047607436,-5.9019393920898295,0,-0.07448979042240689,1.558814968142566,89.93524169921875,-1.2069057046163374,91.02682495117188,5.030340518587941,89.2876968383789,-0.07448979042240689
7153,2008-07-22,91.2858428955078,91.57261657714844,88.76040649414062,90.19426727294922,2038766.0,0.006938735801890639,2.3777806287256418,1.5128045170022093,47.76117157467042,40.63923832862013,-1.80917603885824,-0.7000360581716194,1.7197168492230475,-1.8001052439942242,13.142710967065652,2.8122100830078125,-2.877583621998639,0.9666946411132642,-2.400683384413938,4.334072666640466,-0.716994371650344,2.6503836538768724,-3.514846081542956,92.84102503547072,50.19122204653946,1.6836890127636017,7,-1.771503448486314,0.7215576171875142,3.1521778106689595,1.3367309570312642,-6.003700256347642,1,-0.07884066701780124,1.6599808662949889,90.65679931640624,1.558814968142566,89.93524169921875,-1.2069057046163374,91.02682495117188,-0.07884066701780124
7154,2008-07-23,90.37928009033205,91.8131332397461,88.71415710449219,91.8131332397461,2477328.0,-0.009931033952476853,3.322585107854718,-1.3135628167045297,57.523324125033085,43.06140982618214,-0.571116042498403,-0.03573429740696099,2.625554862481877,-0.8085243595624405,13.888025719358687,3.0989761352539062,-2.4653190103650076,0.21276817321778196,-2.820699024982872,3.246235371418436,-1.303965425882538,1.7295017723181019,-2.4558483076172024,53.73139105194918,5.673340617686954,1.5167335991003248,7,-0.7493095397949361,1.628120422363267,4.1281223297119,2.243293762207017,-3.7372817993164205,2,-0.060081918300672776,2.3777806287256418,91.2858428955078,1.6599808662949889,90.65679931640624,1.558814968142566,89.93524169921875,-0.060081918300672776
7155,2008-07-24,87.72432708740234,92.6364517211914,87.6688232421875,92.6364517211914,2802168.0,-0.02937568212842745,1.0225987121063864,3.4258212814864817,42.93645495840184,43.79126573583032,1.954361129893769,2.2201304607743424,5.203587440615479,1.8984080650363637,14.57276554573066,4.967628479003906,-2.1408504514013202,-2.116560363769537,-4.67062410834545,0.4375033808063762,-3.3935922360574864,-0.8395284914815875,4.08880615234375,1.1173107137426914,-45.1123427454015,1.2770318722879566,7,2.317302703857422,4.167438507080078,6.822391510009766,4.898246765136719,-2.7567062377929688,3,-0.03142464957350288,3.322585107854718,90.37928009033205,2.3777806287256418,91.2858428955078,1.6599808662949889,90.65679931640624,-0.03142464957350288
7156,2008-07-25,88.24237060546875,88.61239624023438,87.30804443359375,87.98335266113281,1758463.0,0.005905357558915858,1.6111340206185567,-0.052730328248234815,49.57153854685186,45.81108903327055,1.407394717734661,1.555239037396376,4.584726117293883,1.4661640580085589,14.618715941863888,1.304351806640625,-1.6568260452219903,-1.4546688079833956,-4.029542939732096,1.1202053237653047,-2.7421058738577386,-0.16723174210905256,4.394081115722656,17.53481146326272,-30.97171112820208,1.2874370658743495,7,1.7298774719238281,3.649394989013672,6.327474594116211,4.3802032470703125,-3.9777984619140625,4,-0.026208220157799,1.0225987121063864,87.72432708740234,3.322585107854718,90.37928009033205,2.3777806287256418,91.2858428955078,-0.026208220157799
7157,2008-07-28,87.77983093261719,89.2784423828125,87.54856872558594,88.14060974121094,1258176.0,-0.0052416959072821845,-3.202275928534361,-1.3928718703976435,44.82056785744597,46.778466120027986,1.8530747334445863,1.8403781655706837,4.933626602986067,1.9862450289404308,14.276603374184793,1.7298736572265625,-1.4132167061764278,-1.744683074951169,-4.349204246917424,0.8598380970150856,-3.0469436609342893,-0.4424224889680488,4.856620788574219,8.854174869882089,-39.208443725992666,1.3022605859831264,7,2.1924171447753906,4.111934661865234,6.526369094848633,4.842742919921875,-5.467155456542969,0,-0.04257554531849961,1.6111340206185567,88.24237060546875,1.0225987121063864,87.72432708740234,3.322585107854718,90.37928009033205,-0.04257554531849961
7158,2008-07-29,89.06568145751953,89.89823913574219,87.7890853881836,87.7890853881836,1895858.0,0.014648587394630708,-2.304340030838005,-3.53844527152766,54.341930412061096,48.91858335082141,0.688985123660629,0.3863647947353286,3.5428585909275085,0.7823925975217207,14.112572412098087,2.118408203125,-1.1170514339391246,-0.33949851989746094,-2.7860164329995456,2.1070193932046237,-1.5627574764485104,0.8837604366535885,3.3576339721679744,32.986161324732784,-18.552698762946335,1.2232589565510439,7,0.9065666198730469,2.8075828552246094,5.240518569946289,3.5568923950195312,-8.843666076660156,1,-0.04840047774472145,-3.202275928534361,87.77983093261719,1.6111340206185567,88.24237060546875,1.0225987121063864,87.72432708740234,-0.04840047774472145
7159,2008-07-30,89.75948333740234,89.91674041748047,89.0749282836914,89.44496154785156,1938665.0,0.007789777931623609,1.6765151790804012,0.2463753391582898,49.58803284370082,48.90660195286825,0.0772697329151697,-0.5129662763069973,2.7697207054540627,0.2275963451598102,12.896735679088442,0.8510589599609375,-0.669401017348008,0.46808700561523153,-1.6535165754503964,2.5896905866808595,-0.5927147849175896,1.5288887961480526,2.4592212524414094,46.00697303140728,-4.640420394753825,1.0608017905328155,7,0.21276473999023438,1.97039794921875,4.546716690063477,2.8630905151367188,-9.084182739257812,2,-0.04988153375852267,-2.304340030838005,89.06568145751953,-3.202275928534361,87.77983093261719,1.6111340206185567,88.24237060546875,-0.04988153375852267
7160,2008-07-31,88.07585906982422,89.64847564697266,87.84458923339844,89.17668914794922,1859428.0,-0.01875706281919476,-1.307690055340289,-3.5000121285627652,45.21858069720709,48.819777690619844,1.4508512027556435,1.2162594628281909,4.3214959966077515,2.087488829198662,11.379996549563597,1.9148941040039062,-0.37285185216961736,-1.2048992156982479,-3.349680663547076,0.9398822321505804,-2.277289939622662,-0.13250849177383373,3.9464191137695366,29.432890646249056,-20.800708736568673,1.0723907239244128,7,1.8963890075683594,2.96484375,6.230340957641602,4.546714782714844,-7.28955078125,3,-0.016279838697592086,1.6765151790804012,89.75948333740234,-2.304340030838005,89.06568145751953,-3.202275928534361,87.77983093261719,-0.016279838697592086
7161,2008-08-01,85.99445343017578,89.82423400878906,85.70767974853516,88.53839111328125,2173134.0,-0.023631965235767383,-1.6409456334202122,2.310926757595919,39.80759760345049,47.95213317986918,3.256975399223208,3.156410035158956,6.322282610865884,4.265869626995752,9.914196534787049,4.116554260253906,-0.14145275428104753,-3.093890762329096,-5.672912739938283,-0.5148687847199085,-4.38340175113369,-1.8043797735245022,5.8392554034179796,6.813246569631495,-41.142221805940125,1.2895109888045904,8,3.1776123046875,3.7372779846191406,8.46900749206543,6.628120422363281,-7.779838562011719,4,-0.011940683841896282,-1.307690055340289,88.07585906982422,1.6765151790804012,89.75948333740234,-2.304340030838005,89.06568145751953,-0.011940683841896282
7162,2008-08-04,83.92229461669922,85.98519897460938,83.29324340820312,85.9666976928711,2433115.0,-0.02409642402296419,1.5866707720278286,0.8036372469927033,35.86132085713683,46.62992754458769,4.775587326174829,5.142513321054722,8.29344952858402,6.422018363597033,9.711909577364853,2.7012100219726562,-0.4069243286846529,-4.944033050537115,-8.401123598362446,-1.4869425027117842,-6.672578324449773,-3.2154877766244567,7.543852471791027,9.497267193070362,-38.222594928291095,1.728545273912663,8,4.042552947998047,4.042552947998047,10.099445343017578,9.024051666259766,-5.1433868408203125,0,0.004078505341384764,-1.6409456334202122,85.99445343017578,-1.307690055340289,88.07585906982422,1.6765151790804012,89.75948333740234,0.004078505341384764
7163,2008-08-05,85.06012725830078,86.00370025634766,83.83903503417969,83.83903503417969,2742389.0,0.013558168860830389,-2.545457385458385,-0.5972854562553179,38.042908771387694,44.46543694973818,2.974573501370031,3.8778264717133624,7.1084105053048745,5.3592493020038035,9.330733944650143,2.1646652221679688,-0.5168004364707031,-3.599447250366211,-7.446348395039891,0.2474538943074691,-5.522897822703058,-1.6759966780293638,5.752187535766495,26.675996797806846,-19.36792765788458,1.9234505723368434,8,2.9047203063964844,2.9047203063964844,8.744222640991211,7.886219024658203,-5.541160583496094,1,-0.032300113705254874,1.5866707720278286,83.92229461669922,-1.6409456334202122,85.99445343017578,-1.307690055340289,88.07585906982422,-0.032300113705254874
7164,2008-08-06,84.39408111572266,86.03144836425781,83.26549530029297,84.88436889648438,2705311.0,-0.007830297979164236,-1.0134623661885787,-0.4015157668493168,30.027875656286284,43.031150360614234,3.0199114014388186,4.499913556550013,7.723309001395634,6.1173362456338936,9.452414259829407,2.7659530639648438,-0.7551842756773368,-4.091117858886719,-8.377562103076016,0.19532638530257884,-6.234339980981375,-1.9478957367920628,5.8167079674754945,17.207360524482155,-22.72998140475088,2.1432221220946492,8,2.1970367431640625,3.5568923950195312,9.35245132446289,8.552265167236328,-3.9130477905273438,2,-0.049435525331953944,-2.545457385458385,85.06012725830078,1.5866707720278286,83.92229461669922,-1.6409456334202122,85.99445343017578,-0.049435525331953944
7165,2008-08-07,82.30342102050781,83.5245132446289,81.62812042236328,83.5245132446289,3491198.0,-0.02477259148479971,2.1060599433930434,2.4905622208735974,28.323716456863565,40.67028123950442,4.761469428095751,6.319324641587542,9.655461735221948,8.283053862936313,9.827635336945974,2.765960693359375,-1.137107990020283,-5.803887176513669,-10.845597217154392,-0.7621771358729461,-8.324742196834038,-3.2830321561933005,7.212838684399827,8.239278177683493,-27.934001785583057,2.520855020320364,8,3.4690093994140625,4.828865051269531,10.65679931640625,10.642925262451172,-3.6910247802734375,3,-0.019781928894032186,-1.0134623661885787,84.39408111572266,-2.545457385458385,85.06012725830078,1.5866707720278286,83.92229461669922,-0.019781928894032186
7166,2008-08-08,83.18223571777344,83.34874725341797,81.16558837890625,82.30342102050781,2058656.0,0.010677742022979109,2.6030546846472506,-0.7196955970284472,28.958331006600503,38.90781047829937,3.4524527391652526,5.220765424399758,8.62210128740466,7.424904513217584,10.240912866675881,2.1831588745117188,-1.6578294265431452,-4.615636444091791,-10.073301445692977,0.8420285575093942,-7.344468944892384,-1.8868039432911985,5.387447273228872,41.44482876486803,10.080988409207176,2.728832500800593,8,2.358928680419922,3.7187843322753906,9.606849670410156,9.764110565185547,-3.6262664794921875,4,-0.028803354568736173,2.1060599433930434,82.30342102050781,-1.0134623661885787,84.39408111572266,-2.545457385458385,85.06012725830078,-0.028803354568736173
7167,2008-08-11,80.6845474243164,83.24699401855469,79.7039794921875,83.17298889160156,2366958.0,-0.03002670308034716,1.6877143229204346,-2.8315883598986007,22.997184933506077,35.42506098068215,5.406369240953751,7.4344337175764394,10.910667345268592,9.984186439063905,11.333721916523821,3.5430145263671875,-1.8194619140399624,-6.691030502319336,-12.96111039545572,-0.42095060918295246,-9.826070448887535,-3.555990555751137,6.848562320992457,15.497001280514713,-7.756183061186682,3.135039946568192,8,4.125812530517578,5.485668182373047,11.7391357421875,12.10916519165039,-7.511558532714844,0,-0.03061221305689521,2.6030546846472506,83.18223571777344,2.1060599433930434,82.30342102050781,-1.0134623661885787,84.39408111572266,-0.03061221305689521
7168,2008-08-12,81.64662170410156,82.19241333007812,80.67530059814453,80.7123031616211,1658903.0,0.011923897580111031,-2.0091780604253837,-0.37546333910750695,27.819559362642735,33.00634170500903,3.6668349937242937,6.232350808065036,9.791668472979353,9.085937384801895,12.01796766671366,1.5171127319335938,-2.153294875526612,-5.373729324340815,-12.103803620538343,1.3563449718567142,-8.738766472439579,-2.00869217624205,4.633827200707884,30.70172688622711,10.836881128536664,3.3650371480987666,8,3.1174850463867188,4.523593902587891,10.70536994934082,11.147090911865234,-10.999069213867188,1,-0.035123485434775725,1.6877143229204346,80.6845474243164,2.6030546846472506,83.18223571777344,2.1060599433930434,82.30342102050781,-0.035123485434775725
7169,2008-08-13,84.46808624267578,84.92137145996094,81.45236206054688,81.45236206054688,2863677.0,0.03455702734155475,-1.3006145057769616,3.227725925381544,41.79871039744939,32.626356116147065,0.01771468399418552,3.195114992960015,6.8156912880425295,6.288485464110181,12.080891240443734,3.4690093994140625,-2.335512967651141,-2.311284255981448,-9.044669911820407,4.42210139985751,-5.677977083900927,1.055408571938031,0.7601275561141563,91.3120344400998,66.22230353920412,3.3666928279194797,8,0.2960205078125,1.7021293640136719,7.358926773071289,8.14523696899414,-7.271049499511719,2,-0.058591591073252625,-2.0091780604253837,81.64662170410156,1.6877143229204346,80.6845474243164,2.6030546846472506,83.18223571777344,-0.058591591073252625
7170,2008-08-14,83.53376770019531,84.47733306884766,82.85846710205078,83.48751068115234,1775002.0,-0.011061201739508864,-1.482268093096167,0.015338610645193118,38.38430567747394,32.46821256881634,0.26818366856662124,3.7305573633104387,7.576384963674457,7.237343965080228,13.320270472631629,1.618865966796875,-2.8344946849054935,-2.870949935913089,-9.441114785316543,3.6992149134903656,-6.156032360614816,0.4141324887886384,-3.8297882080078125,73.40426465298148,45.40254047236252,3.2850824247017303,8,-0.6660537719726562,2.6364479064941406,7.990285873413086,9.07955551147461,-9.269195556640625,3,-0.036544914219077684,-1.3006145057769616,84.46808624267578,-2.0091780604253837,81.64662170410156,1.6877143229204346,80.6845474243164,-0.036544914219077684
7171,2008-08-15,83.76502990722656,84.6253433227539,82.94171905517578,83.59851837158203,1418704.0,0.00276848768346305,-1.2749985824815335,3.599703117268679,39.98153288479185,32.92601390522245,-0.34931356010687864,3.1761814936987065,7.0349137965071264,7.031271901750046,14.59538181592741,1.683624267578125,-3.3545185640408874,-2.3311771392822322,-8.781690618190709,4.119336339626244,-5.55643387873647,0.8940796001720059,-3.9655833435058554,77.8367897241224,45.45444599653122,3.225256739454237,8,-0.8973159790039062,2.4051856994628906,7.444499969482422,8.84829330444336,-16.031448364257812,4,-0.06151294487328374,-1.482268093096167,83.53376770019531,-1.3006145057769616,84.46808624267578,-2.0091780604253837,81.64662170410156,-0.06151294487328374
7172,2008-08-18,83.90379333496094,85.6706771850586,83.42276000976562,85.38390350341797,2113571.0,0.0016565794567025005,1.1891840684753898,-8.88893470790378,36.3369210630795,32.73645971541042,-0.5486765911832947,2.640963351780343,6.669730394763647,6.9336796587154765,15.723339710978786,2.2479171752929688,-3.7218947853241673,-1.8547634124755916,-7.9998660618441875,4.290339236893004,-4.9273147371598895,1.2177879122087063,-3.9113109008789024,64.62961661937156,30.988395045365365,3.0725513246843006,8,-1.0360794067382812,2.2664222717285156,7.305736541748047,8.709529876708984,-15.827934265136719,0,-0.051819160062552716,-1.2749985824815335,83.76502990722656,-1.482268093096167,83.53376770019531,-1.3006145057769616,84.46808624267578,-0.051819160062552716
7173,2008-08-19,84.08880615234375,84.52359008789062,83.3395004272461,83.3395004272461,1512211.0,0.0022050590328401842,-2.1604981010660502,-0.5062499677836713,34.57472882651081,33.24166562321315,-0.9900782113784317,1.991211393773284,6.245341306053035,6.815998989143395,16.489009677723498,1.1840896606445312,-3.8467612073240787,-1.309898757934576,-6.910992057350015,4.291194541480863,-4.110445407642288,1.4906478917731363,-3.7556320332031277,62.499932176168336,29.16615658644414,2.8005466497077185,8,-1.4014778137207031,2.081409454345703,7.08140754699707,8.524517059326172,-18.427383422851562,1,-0.12981296512839047,1.1891840684753898,83.90379333496094,-1.2749985824815335,83.76502990722656,-1.482268093096167,83.53376770019531,-0.12981296512839047
7174,2008-08-20,84.9491195678711,85.11563110351562,83.95929718017578,84.23681640625,1875751.0,0.010231009986855,1.2123886054607957,0.9506175353568265,41.09587552980049,34.66079440909503,-1.9706104200087111,0.7412285200596216,5.195446576614103,6.013637800841295,17.047305271831053,1.1563339233398438,-3.6980545727532217,-0.178077316284174,-5.265519748857429,4.909365116289081,-2.7217985325708014,2.3656439000024534,-4.295695264775389,74.3419731851699,38.841138863478726,2.543721216286629,8,-2.261791229248047,1.2210960388183594,5.957448959350586,7.664203643798828,-18.871414184570312,2,-0.1683545062078049,-2.1604981010660502,84.08880615234375,1.1891840684753898,83.90379333496094,-1.2749985824815335,83.76502990722656,-0.1683545062078049
7175,2008-08-21,84.96762084960938,85.35615539550781,84.39408111572266,84.56983947753906,1056137.0,0.00021779250723730215,-1.5679346719341831,0.5584439231815601,46.68654899753761,36.630596408088046,-1.7561275464097008,0.5329364422259175,5.034964543460035,5.999280721987105,18.201088603879633,0.9620742797851562,-3.6717473222442436,-0.021740722656247158,-4.960102749240747,4.9166213039282525,-2.490921735948504,2.4474402906360098,-4.013161373595892,74.2371886270234,33.65730999551882,2.4691810132922525,8,-2.280292510986328,1.2025947570800781,5.797874450683594,7.645702362060547,-23.533763885498047,3,-0.0914534740262889,1.2123886054607957,84.9491195678711,-2.1604981010660502,84.08880615234375,1.1891840684753898,83.90379333496094,-0.0914534740262889
7176,2008-08-22,85.92969512939453,86.27197265625,85.15263366699219,85.28214263916016,1125429.0,0.011322834159238182,-1.4693922205577903,1.6279105450918716,56.97749288232823,40.40618618017939,-2.556313368857772,-0.6443156551457463,3.934390021032968,5.036204507772311,19.038182864827373,1.304351806640625,-3.422835735155033,1.0559673309326172,-3.665205107914943,5.777139769780177,-1.304618888491163,3.4165535503563973,-4.6922625908383395,88.32802154202386,42.00639125374338,2.3605862194237788,8,-2.4560585021972656,0.24052047729492188,4.8358001708984375,6.683628082275391,-22.57169342041015,4,-0.13575194195992768,-1.5679346719341831,84.96762084960938,1.2123886054607957,84.9491195678711,-2.1604981010660502,84.08880615234375,-0.13575194195992768
7177,2008-08-25,84.04255676269531,85.5596694946289,83.60777282714844,85.42090606689453,1182182.0,-0.02196142281032798,1.3575394283976612,-2.12855224091616,46.63816045181107,42.49714185675365,-0.15952422556694046,0.9997367077269246,5.587266665057314,6.906925959909671,20.201857921148754,2.3219223022460938,-2.983451763326542,-0.6443073272705107,-5.173093097863045,3.884478443322024,-2.908700212566771,1.6200855580257496,-2.40236101472361,23.97486763883288,-23.806026987194112,2.264392885296267,8,-0.180389404296875,2.1276588439941406,6.63505744934082,8.57076644897461,-22.155414581298835,0,-0.19405615259632092,-1.4693922205577903,85.92969512939453,-1.5679346719341831,84.96762084960938,1.2123886054607957,84.9491195678711,-0.19405615259632092
7178,2008-08-26,84.7548599243164,84.93061828613281,83.49676513671875,83.77428436279297,1093864.0,0.008475505613571022,1.1527835051546391,-0.7114129622556915,51.188305513729546,43.540430203007006,-0.4297496769268321,-0.054895890139846415,4.6420614094500365,6.1721370699033,21.101722743035,1.4338531494140625,-2.578594369029588,0.2835369110107422,-3.7511404170166998,4.318214239038184,-1.7338017530029788,2.300875575024463,-2.7441220236824364,45.3333589918406,-6.054020814046169,2.0173386640137196,8,-0.18964004516601562,1.4153556823730469,6.006010055541992,7.858463287353516,-25.541168212890625,1,-0.19679108512934884,1.3575394283976612,84.04255676269531,-1.4693922205577903,85.92969512939453,-1.5679346719341831,84.96762084960938,-0.19679108512934884
7179,2008-08-27,85.28214263916016,85.91119384765625,84.68085479736328,85.09712982177734,1119592.0,0.006221268200013563,-1.4182074467287478,0.18867777725907597,60.93750087544381,46.046340780559206,-0.9268869359157463,-0.9853265452413495,3.8459236874450653,5.622547755928792,21.839431259456923,1.2303390502929688,-1.7404843818025029,1.0346866607665959,-2.1775894723164555,4.246962793849647,-0.5714514057749369,2.6408247273081287,-2.930505958076907,64.33311706877213,7.178479606873992,1.6061380665415272,8,-0.6752967834472656,0.8880729675292969,5.478727340698242,7.331180572509766,-26.660495758056634,2,-0.23006832734826788,1.1527835051546391,84.7548599243164,1.3575394283976612,84.04255676269531,-1.4693922205577903,85.92969512939453,-0.23006832734826788
7180,2008-08-28,86.64199829101562,86.864013671875,85.6706771850586,85.9666976928711,1035706.0,0.015945373905639215,1.1322309543121605,3.650020618556701,62.27035597934908,48.52287667995446,-2.01094573082932,-2.5909506606771373,2.2546097352265804,4.254417972545511,22.8479077863981,1.5818710327148438,-1.001321422888509,2.466235351562503,-0.4352443111320241,5.36771501425703,1.0154955202152394,3.9169751829097663,-3.976734731919038,93.40662328481575,32.8493571063799,1.4507398313472664,8,-1.5402412414550781,-0.4717826843261719,4.176687240600586,5.971324920654297,-29.352451324462884,3,-0.23734786031415056,-1.4182074467287478,85.28214263916016,1.1527835051546391,84.7548599243164,1.3575394283976612,84.04255676269531,-0.23734786031415056
7181,2008-08-29,84.96762084960938,86.6882553100586,84.96762084960938,86.31822204589844,855179.0,-0.019325240350324124,-1.5479534079739699,-2.0,66.1324166770597,51.83348730373003,-0.16543887808541058,-1.0513484465463847,3.659880453966892,5.917199938443275,22.865052075579793,1.7206344604492188,-0.8217227712859483,0.8431995391845675,-1.9573627990196911,3.643761877388826,-0.5570816299175618,2.2434807082866968,-1.8824822792349494,43.68123402635538,-21.64326742937817,1.400281169102131,8,0.13413619995117188,-0.15726089477539062,5.999076843261719,7.645702362060547,-29.463459014892578,4,-0.27697331819084636,1.1322309543121605,86.64199829101562,-1.4182074467287478,85.28214263916016,1.1527835051546391,84.7548599243164,-0.27697331819084636
7182,2008-09-02,84.26457214355469,86.355224609375,84.12580871582031,86.355224609375,1619662.0,-0.00827431319159877,1.132746527701751,1.5479421101985018,60.05688172774145,54.664837626088996,0.6639942826019194,-0.338708134069023,4.107839268313214,6.606219853625987,22.06323039686581,2.2294158935546875,-0.4848582764908258,0.12303695678710369,-2.676507707645982,2.922581621220189,-1.276735375429439,1.5228092890036464,-0.8015460630302016,22.80220776160525,-44.964375119618765,1.3997723322165398,9,0.9158172607421875,0.5457878112792969,6.6674346923828125,8.348751068115234,-28.55689239501953,1,-0.24810629073097867,-1.5479534079739699,84.96762084960938,1.1322309543121605,86.64199829101562,-1.4182074467287478,85.28214263916016,-0.24810629073097867
7183,2008-09-03,82.31267547607422,84.7548599243164,81.55411529541016,84.25531768798828,1612312.0,-0.02316390646540256,1.1760992587751375,0.9292037981797348,41.127184331855126,54.66831638187284,2.612146657232259,1.4722876304951313,5.73227007122874,8.562136516805623,21.61599456466337,3.20074462890625,-0.23991704250728674,-1.6914871215820284,-4.569768075699571,1.186793832535514,-3.1306275986407996,-0.25234664452325717,4.551338195800781,14.285775863926927,-48.41626098201847,1.439140477058771,9,1.8963890075683594,2.4976844787597656,8.619331359863281,10.300647735595703,-31.37835693359375,2,-0.24814566136432803,1.132746527701751,84.26457214355469,-1.5479534079739699,84.96762084960938,1.1322309543121605,86.64199829101562,-0.24814566136432803
7184,2008-09-04,80.22201538085938,82.2386703491211,79.63922119140625,81.74838256835938,1752625.0,-0.025399005476653858,1.0738001765117624,0.7857170909490783,37.552133995264924,53.65338138162033,4.427332103806734,3.4091499537138503,7.558359377648074,10.638201253271774,21.164859390034884,2.6734542846679688,0.02314664251156273,-3.5735439300537166,-6.902323552661173,-0.24476430744626043,-5.237933741357452,-1.9091541187499814,6.535800323486328,8.066587255324361,-51.080678107434466,1.66438981130373,9,3.02960205078125,4.555965423583984,10.700740814208984,12.391307830810547,-29.343200683593757,3,-0.2618772860504086,1.1760992587751375,82.31267547607422,1.132746527701751,84.26457214355469,-1.5479534079739699,84.96762084960938,-0.2618772860504086
7185,2008-09-05,80.67530059814453,81.2210922241211,78.51063537597656,80.28677368164062,1815972.0,0.005650384313248047,2.6625068942943595,-0.25454354606525914,38.577299407396126,51.6089154399612,3.689099106430902,2.980444978503442,6.814370321434751,10.160253232313309,20.254897459466477,2.7104568481445312,0.32030812658123864,-3.0388526916503906,-6.593262092199751,0.5155567088989699,-4.816057391925071,-1.2616479913757104,5.797771325683598,26.47060195529814,-29.060383508330165,1.777204700274683,9,2.01202392578125,3.4921340942382812,10.175764083862305,11.93802261352539,-22.34042739868164,4,-0.2733631427900527,1.0738001765117624,80.22201538085938,1.1760992587751375,82.31267547607422,1.132746527701751,84.26457214355469,-0.2733631427900527
7186,2008-09-08,80.78630828857422,83.19149017333984,80.12950897216797,82.2109146118164,2329663.0,0.0013759811194584692,-1.2364879549292007,-3.6666863033873343,38.45098519146183,50.69922929992239,3.0975124693488993,2.8256074110156533,6.508456264675544,9.970621555460866,18.767970997619727,3.061981201171875,0.3964856766149438,-2.808048629760748,-6.592031244117663,0.9759339845961676,-4.700039936939206,-0.9160573225822901,5.209017442382816,29.009459193974745,-24.322576865986438,1.891991307178456,9,1.9010162353515625,3.3811264038085938,9.72016716003418,11.827014923095703,-21.581867218017578,0,-0.2908507867210548,2.6625068942943595,80.67530059814453,1.0738001765117624,80.22201538085938,1.1760992587751375,82.31267547607422,-0.2908507867210548
7187,2008-09-09,78.21461486816406,81.25809478759766,78.21461486816406,81.16558837890625,2918592.0,-0.03183328307593769,-1.062695519532563,2.0714308666173964,31.508439031372703,48.512577468549416,5.314445172602277,5.483936308268369,8.847762812305035,12.451778876749415,16.98094945183053,3.0434799194335938,0.26187931041158663,-5.256245422363278,-9.564929332198275,-0.9475615125282815,-7.410587377280777,-3.10190346744578,7.331629441494144,0.0,-50.01717253146897,2.154341954917496,9,4.324699401855469,4.324699401855469,11.237283706665039,13.695655822753906,-26.299720764160156,1,-0.29036073464949286,-1.2364879549292007,80.78630828857422,2.6625068942943595,80.67530059814453,1.0738001765117624,80.22201538085938,-0.29036073464949286
7188,2008-09-10,78.7789077758789,79.81498718261719,77.5855712890625,78.63089752197266,2051630.0,0.0072146734809854784,1.0083298396574594,-0.05015641562605031,30.207716411642465,45.09815697257149,4.261455219558854,4.947443869291845,8.045691290508202,11.763419237429474,15.161648719671533,2.2294158935546875,-0.15390666893755167,-4.548566818237305,-9.28271996846145,0.1855863319868405,-6.91564339334937,-2.181490243125239,6.180806178459775,21.28708087737946,-24.593462058552525,2.3670765751120713,9,3.4458847045898438,3.4458847045898438,9.18593978881836,11.924144744873047,-23.015724182128906,2,-0.29286047088873024,-1.062695519532563,78.21461486816406,-1.2364879549292007,80.78630828857422,2.6625068942943595,80.67530059814453,-0.29286047088873024
7189,2008-09-11,79.51896667480469,79.7872314453125,77.3635482788086,77.50231170654297,1589611.0,0.009394124897379896,-1.1128954483327402,13.625103092783505,33.295534816270205,41.878732398896055,2.925573403872974,4.023906290455287,7.052762773538021,10.901746637895343,15.03127055329865,2.4236831665039062,-0.25494591462691574,-3.561051940917963,-8.554458691723738,1.432354809887812,-6.057755316320851,-1.0643485655150755,4.703333013006372,36.984212179923546,-5.090079709622636,2.4967033754028902,9,2.5069351196289062,2.5948143005371094,8.445880889892578,11.184085845947266,-25.48566436767579,3,-0.3594695621388295,1.0083298396574594,78.7789077758789,-1.062695519532563,78.21461486816406,-1.2364879549292007,80.78630828857422,-0.3594695621388295
7190,2008-09-12,80.48103332519531,80.7123031616211,78.63089752197266,79.0749282836914,2534080.0,0.012098580887312416,1.2277168299125862,0.6972462139698177,33.29550361167806,38.23018650274255,1.1149132201735341,2.9738826190290126,5.964572720074912,9.834833345343682,14.715032158517161,2.0814056396484375,-0.4952294496314664,-2.4463485717773494,-7.566379494807265,2.673682351252566,-5.006364033292314,0.1136668897376154,2.918216193535457,53.49204063465466,16.555189125165363,2.56001546151496,9,1.3783531188964844,1.6327476501464844,6.790012359619141,10.208145141601562,-23.015724182128906,4,-0.36781608541626976,-1.1128954483327402,79.51896667480469,1.0083298396574594,78.7789077758789,-1.062695519532563,78.21461486816406,-0.36781608541626976
7191,2008-09-15,78.61239624023438,81.48011016845703,77.94634246826172,77.94634246826172,2213672.0,-0.023218353539403935,-9.611058292573968,0.4736870662665965,33.333317722168715,35.26090161323446,2.2207988806963783,4.676469778314754,7.632670838148655,11.643560705240134,14.328264747669516,3.5337677001953125,-1.0215004137401849,-4.057353973388672,-9.507798077827957,1.393090131050613,-6.782576025608307,-1.3321319211690366,4.062569129705736,30.337159865521553,-7.89893863391352,2.7252220522196398,9,2.446807861328125,3.501384735107422,7.839962005615234,11.258094787597656,-25.994449615478516,0,-0.25794307272869144,1.2277168299125862,80.48103332519531,-1.1128954483327402,79.51896667480469,1.0083298396574594,78.7789077758789,-0.25794307272869144
7192,2008-09-16,79.55596923828125,80.15726470947266,74.00554656982422,77.69657897949219,2600670.0,0.01200285251658495,3.0181292669556985,2.7916518711125873,34.26651218612288,34.498604708153096,0.6024214105471799,3.5736926919583993,6.543104269644019,10.621618871251371,14.949572164974084,6.1517181396484375,-1.7156107519394652,-2.8963897705078097,-8.484675643888522,2.691896102872903,-5.690532707198159,-0.10224683381746047,2.481626080723075,74.25748132603046,35.394047016475696,2.794142936690353,9,-0.9574508666992188,0.8788108825683594,6.665122985839844,10.083255767822266,-28.695655822753906,1,-0.25581396798484013,-9.611058292573968,78.61239624023438,1.2277168299125862,80.48103332519531,-1.1128954483327402,79.51896667480469,-0.25581396798484013
7193,2008-09-17,73.17298889160156,78.60314178466797,73.10823059082031,78.10360717773438,4239790.0,-0.0802325759813417,-1.1718437614023238,-2.651739333809301,22.943381559500253,32.87540999306813,6.20513268356477,9.588567824916282,12.67607001070391,16.84873249903383,15.645304796437081,6.4477386474609375,-2.5630466377536436,-8.733579254150385,-15.628405040386284,-1.8387534679144864,-12.180992147268327,-5.286166361032443,8.307121276855469,0.7735216468501868,-33.42780098972875,3.4474128931179484,9,4.976871490478516,6.813133239746094,12.317298889160156,15.735431671142578,-24.273822784423835,2,-0.2905183334671403,3.0181292669556985,79.55596923828125,-9.611058292573968,78.61239624023438,1.2277168299125862,80.48103332519531,-0.2905183334671403
7194,2008-09-18,70.64755249023438,74.22756958007812,67.15078735351561,74.22756958007812,4175146.0,-0.03451323281475316,2.9534907510016275,0.7260787353814064,16.031440487648382,30.37031455754061,8.079221737688798,11.581415965295733,14.959338944333922,19.224929048798913,17.135090705912916,7.076782226562514,-3.398943806232964,-10.543937301635737,-18.917957662731524,-2.1699169405399488,-14.730947482183637,-6.3569271210878355,9.509712219238281,24.402863846940694,-2.2139880654375688,4.187010180547894,9,4.523586273193359,6.3598480224609375,14.819608688354492,18.260868072509766,-23.903797149658203,3,-0.21068484854506242,-1.1718437614023238,73.17298889160156,3.0181292669556985,79.55596923828125,-9.611058292573968,78.61239624023438,-0.21068484854506242
7195,2008-09-19,77.19703674316406,81.39685821533203,71.32284545898438,74.9491195678711,3276079.0,0.09270645651645215,-1.1207408983774276,-0.6279068280623987,36.32811786878292,30.134440410576282,1.1001517513478376,4.658788780732721,8.174980202251135,12.598076765657055,17.89460017735545,10.749305725097656,-3.698006668106842,-3.605923843383792,-11.963302194763813,4.751454507996229,-7.784613019073802,0.5727653323062185,-10.046249389648452,70.10972897597829,43.7655941184836,4.1786891756900095,9,-2.8815879821777344,-0.18963623046875,8.270124435424805,11.711383819580078,-33.441253662109375,4,-0.30005989106941144,2.9534907510016275,70.64755249023438,-1.1718437614023238,73.17298889160156,3.0181292669556985,79.55596923828125,-0.30005989106941144
7196,2008-09-22,74.26457214355469,77.19703674316406,74.12580871582031,76.94727325439453,2510190.0,-0.03798675083042036,-1.0749942655082563,-1.1934163501776751,33.68547540299633,30.37633334075669,3.3639789389633137,7.033114359876365,10.849457827524475,15.420121925102919,19.223026382428998,3.07122802734375,-3.873401848611678,-5.955132293701169,-14.433349372389316,2.5230847849869775,-10.194240833045242,-1.7160237543570958,-7.113784790039077,49.93506531759625,22.186891155952424,4.2391085393440715,9,0.050876617431640625,2.742828369140625,10.254392623901367,14.643848419189453,-27.002777099609375,0,-0.22620830519315482,-1.1207408983774276,77.19703674316406,2.9534907510016275,70.64755249023438,-1.1718437614023238,73.17298889160156,-0.22620830519315482
7197,2008-09-23,67.73358154296875,72.60869598388672,67.50231170654297,71.017578125,5673845.0,-0.08794221002123892,-1.7259227883828243,1.2241380781339317,29.306715613815655,30.27622214099815,9.221638850202623,12.94323702672824,17.04900564299483,21.808093773602124,20.288869987065475,6.762260437011719,-4.298170660765905,-11.670674133300778,-21.611771333696964,-1.7295769329045925,-16.64122273349888,-6.700125533102678,-0.29787277221680597,4.0909117686280485,-24.31256297124883,4.970548600198095,9,6.581867218017578,9.273818969726562,16.785383224487305,21.17483901977539,-18.288623809814453,1,-0.2231630835676961,-1.0749942655082563,74.26457214355469,-1.1207408983774276,77.19703674316406,2.9534907510016275,70.64755249023438,-0.2231630835676961
7198,2008-09-24,68.07585906982422,68.6864013671875,66.0592041015625,67.30804443359375,4794559.0,0.0050532914258836215,1.641860607850734,-0.23380494377845926,31.85963002793261,30.116677164516197,8.047782299146391,11.897324323228787,16.384655949226598,21.319347856391957,21.43836720041682,2.627197265625,-4.784579003859989,-10.4944465637207,-21.305891422905674,0.3169982954642734,-15.900168993313187,-5.0887241341282134,13.320999145507812,13.148392533192196,-17.09112351547084,5.405722429592488,9,5.693798065185547,8.385749816894531,16.443105697631836,20.832561492919922,-16.47549057006836,2,-0.25288767397910017,-1.7259227883828243,67.73358154296875,-1.0749942655082563,74.26457214355469,-1.1207408983774276,77.19703674316406,-0.25288767397910017
7199,2008-09-25,65.66142272949219,68.74190521240234,64.91211700439453,68.33487701416016,6479730.0,-0.035466850853187015,1.1962875862747886,-3.4819006548157274,28.81753361005427,29.619124942113555,9.264017686172878,13.456372600809289,18.42502688807116,23.566619217350535,23.28517274052061,3.8297882080078125,-5.023317587969245,-11.927846908569336,-23.693602160522488,-0.16209165661618385,-17.810724534545912,-6.04496928259276,15.428682403564451,4.545450338040475,-25.08971891341342,5.882877625976574,9,7.534690856933594,10.226642608642578,18.767349243164062,23.168365478515625,-11.887138366699219,3,-0.2552831773288031,1.641860607850734,68.07585906982422,-1.7259227883828243,67.73358154296875,-1.0749942655082563,74.26457214355469,-0.2552831773288031
7200,2008-09-26,66.07770538330078,66.22571563720703,64.03330230712889,64.65309906005861,3315211.0,0.006339836033154134,1.548389099261299,-0.5328710243568288,29.425462623630608,29.18491882005377,7.364185254780267,12.037648538376075,17.57573778044926,22.972374059639876,25.5571617590509,2.192413330078139,-5.329028450233864,-10.483349609374997,-22.50943041183666,1.5427311930866665,-16.496390010605822,-4.470309208144172,14.365280224609378,15.530570645480523,-13.597830773925523,6.01304040123083,9,6.6373748779296875,9.370952606201172,18.35106658935547,22.22479248046875,-12.91396713256836,4,-0.29259415003249645,1.1962875862747886,65.66142272949219,1.641860607850734,68.07585906982422,-1.7259227883828243,67.73358154296875,-0.29259415003249645
7201,2008-09-29,61.43385696411133,64.80110931396484,60.17576217651367,64.73635864257811,4435235.0,-0.07027859687698923,1.6954213669542024,-2.318185469618599,27.81310854792804,28.467873971365453,10.40968836970444,15.629331176846847,21.758880541146198,27.4432744512615,28.005266497024607,5.901943206787109,-5.9207125764671105,-13.950509834289548,-27.068968593468853,-0.8320510751102432,-20.5097392138792,-7.391280454699896,18.02454764575195,10.119049993265259,-21.75643677578403,6.559229379589653,9,9.352453231811523,12.086030960083008,22.994915008544922,26.868640899658203,-4.958370208740234,0,-0.28775783837540736,1.548389099261299,66.07770538330078,1.1962875862747886,65.66142272949219,1.641860607850734,68.07585906982422,-0.28775783837540736
7202,2008-09-30,63.35800170898438,64.07955932617189,61.766883850097656,62.85846328735352,3025827.0,0.03132059160793221,1.3809447133557817,-0.1512606109750033,30.31876939399406,29.28736150853143,6.645025502239044,12.71027350664729,19.363628597630388,25.335821910246686,30.160813459838128,2.645702362060561,-6.635205054225523,-10.981036567687987,-24.447310126803394,2.4852369914274135,-17.714173347245683,-4.24789978813029,14.557791506210926,37.14903567613119,3.7716695756541725,6.733136779557701,9,7.4283084869384695,10.161886215209954,21.463924407958977,24.94449615478515,-9.77798080444336,1,-0.25405167825481734,1.6954213669542024,61.43385696411133,1.548389099261299,66.07770538330078,1.1962875862747886,65.66142272949219,-0.25405167825481734
7203,2008-10-01,61.88714218139648,63.376502990722656,60.86956405639648,62.91396713256836,2400036.0,-0.02321505552438108,1.568720953412114,-2.0555474948645056,27.909124373763746,30.607104162544246,7.092482262923447,13.251874136429144,20.316297143195705,26.62049277353875,31.368386902011082,2.506938934326179,-7.348624644764641,-11.430619430542002,-25.437972331325575,2.576733470241571,-18.434295880933796,-4.4269429801502085,14.609448550704293,19.978419665803106,-12.408054884150825,7.003676450391788,10,8.899168014526374,11.632745742797859,23.129049301147468,26.415355682373054,-11.507865905761705,2,-0.20104635647535762,1.3809447133557817,63.35800170898438,1.6954213669542024,61.43385696411133,1.548389099261299,66.07770538330078,-0.20104635647535762
7204,2008-10-02,59.21369171142578,61.7761344909668,58.96392059326172,61.23959350585938,2910593.0,-0.04319880310734958,-1.2271045118801263,1.9729767884209521,24.449878534969685,29.287299792120553,8.91051136508274,15.041943665430466,22.45903262778262,29.066537464605616,32.061613407236024,2.9232215881347585,-8.327869851051133,-13.053653717041016,-28.000343384667502,1.893035950585471,-20.52699855085426,-5.580308883227772,15.977232736228018,3.4395231021056545,-25.191753632324502,7.473344833813243,10,8.86678695678711,13.700275421142578,26.15402603149414,29.08880615234375,-5.929695129394531,3,-0.12857369624533754,1.568720953412114,61.88714218139648,1.3809447133557817,63.35800170898438,1.6954213669542024,61.43385696411133,-0.12857369624533754
7205,2008-10-03,58.62164688110352,61.79463577270508,58.27936935424805,60.39778137207031,2765739.0,-0.00999844483954071,-1.8571393137019323,0.8767130252053305,25.22357130665877,28.347088225860826,7.365054448430833,14.648085351178189,22.58813083216979,29.402973647519552,32.473691802313525,3.5152664184570312,-8.513465506321566,-12.543015861511229,-28.11870524352215,3.0326735204996993,-20.33086055251669,-4.755171170505768,14.946577181111074,5.248254744433862,-22.210224490883714,7.787844691005463,10,6.82238578796386,13.950044631958,26.76688385009765,29.68085098266601,-5.134136199951179,4,-0.08268895154279743,-1.2271045118801263,59.21369171142578,1.568720953412114,61.88714218139648,1.3809447133557817,63.35800170898438,-0.08268895154279743
7206,2008-10-06,57.28954696655274,58.10360717773438,53.36725234985352,56.919517517089844,3218786.0,-0.02272368630742405,3.740740316492999,-0.20833413874051981,22.666358225156387,27.609270738232016,6.745371358195207,14.893191496281581,23.415559400773326,30.455091664200715,34.19570927332109,5.25439453125,-8.353659286915274,-12.700277709960936,-28.757398503513805,3.356843083591933,-20.728838106737378,-4.671717313184502,14.444014530705864,36.61484519973347,14.453345815018775,8.028560396776436,10,3.765031814575188,12.738206863403313,28.34643936157226,31.01295089721679,-6.9935264587402415,0,-0.07201678027283198,-1.8571393137019323,58.62164688110352,-1.2271045118801263,59.21369171142578,1.568720953412114,61.88714218139648,-0.07201678027283198
7207,2008-10-07,55.5041618347168,58.72340393066406,54.93061828613281,57.372802734375,4166715.0,-0.031164238964541013,-1.5153366938416681,-5.049978866197159,25.550429508631822,26.90824845830971,7.390803931092485,15.694600151409844,24.680032943022127,31.944611824744825,35.32499320270529,3.79278564453125,-9.327656302316115,-13.350140190124506,-30.153002598337636,3.452722218088624,-21.751571394231064,-4.948708986017941,13.658116381905103,21.349345335983312,-3.372281400638581,8.401431204106563,10,5.550416946411133,14.357076644897461,29.45189666748047,32.682701110839844,-8.131359100341797,1,0.017500037628651377,3.740740316492999,57.28954696655274,-1.8571393137019323,58.62164688110352,-1.2271045118801263,59.21369171142578,0.017500037628651377
7208,2008-10-08,55.707679748535156,58.28862380981445,53.82978820800781,54.29232025146485,4764508.0,0.0036667144785360595,-2.810280867376876,-0.7574272281684468,27.906974120390927,26.80707518168045,5.8651406825701855,14.412982364661545,23.905775119247323,31.441488463180434,36.37291571307405,4.458835601806641,-10.070649150759621,-11.993060874938962,-29.092267868537874,5.10614611865995,-20.542664371738425,-3.443457378139506,11.243294846739175,27.771697112242084,2.885419386740516,8.549603496799458,10,4.088804244995117,13.353376388549805,29.287694931030273,32.479183197021484,-4.606845855712898,2,-0.03819327700594244,-1.5153366938416681,55.5041618347168,3.740740316492999,57.28954696655274,-1.8571393137019323,58.62164688110352,-0.03819327700594244
7209,2008-10-09,50.93431854248047,57.36355209350586,50.87881469726562,56.97502136230469,3247324.0,-0.08568587361027546,-1.1082713126475046,-4.26796360382507,9.009546042035169,24.53864000594762,9.308678816532428,17.850243830357385,28.01879539025819,35.89419432492393,37.51667136550114,6.4847373962402415,-10.252012548876614,-15.337189674377441,-33.04479741231083,2.3704180635559453,-24.190993543344135,-6.483385805410748,14.114934938434956,0.5084715554722147,-17.886628108498645,8.853803868966695,10,6.905643463134766,16.100833892822266,33.57539367675781,37.25254440307617,-2.1091575622558594,3,-0.010897215919022818,-2.810280867376876,55.707679748535156,-1.5153366938416681,55.5041618347168,3.740740316492999,57.28954696655274,-0.010897215919022818
7210,2008-10-10,50.87881469726562,54.90286636352539,47.43755722045898,48.82516098022461,5448132.0,-0.0010897141024583945,-2.091954304475144,-0.3399693344127743,9.898493494205923,22.54812722220072,7.801950230989355,16.41596936186857,27.453975087593342,35.6099554887324,39.341681132783066,7.465309143066413,-10.691619707628007,-13.91258258819581,-31.56785976947058,3.7426945930789515,-22.74022117883319,-5.084943997558433,11.903168578265841,30.491797072654965,15.42178285939822,8.827638590637381,10,4.879743576049812,14.435708999633796,33.135984420776374,37.25716781616212,-3.1082305908203054,4,0.047272757808465515,-1.1082713126475046,50.93431854248047,-2.810280867376876,55.707679748535156,-1.5153366938416681,55.5041618347168,0.047272757808465515
7211,2008-10-13,58.33487319946289,58.49213790893555,52.10915756225586,52.82146072387695,2994154.0,0.146545444239643,1.1904749437084359,2.6846845842783544,34.378845745876745,22.999246816854352,-0.1563721568346068,7.760777693873123,19.5185429393878,27.89276109635412,41.239157267803904,7.613323211669929,-10.659682336176445,-5.442647933959961,-22.054150941359993,11.16885507344007,-13.74839943765997,2.863103569740055,1.6851133861555212,96.55736303019384,76.78977705035486,8.305751503700014,10,-2.9278430938720703,6.979650497436523,25.092506408691406,29.093433380126953,-10.712299346923828,0,-0.083095449641865,-2.091954304475144,50.87881469726562,-1.1082713126475046,50.93431854248047,-2.810280867376876,55.707679748535156,-0.083095449641865
7212,2008-10-14,59.20444107055664,60.63829803466797,57.58556747436523,60.07400512695313,5271388.0,0.014906484293202515,2.055557146484468,-0.15771793970558654,35.50922034426358,23.843701924687668,-1.8741722370019858,5.574137949312018,18.236624323126946,26.767121441149158,41.82924007571513,3.0527305603027415,-10.703421186100776,-3.5555036544799776,-18.507842352093192,11.39683504313323,-11.031673003286585,3.9206656943266296,-11.766883850097663,89.13805683868927,65.70215212634115,7.4761693488066046,10,-4.588344573974609,5.254392623901367,24.222938537597656,27.534687042236328,-15.716930389404304,1,-0.15046878919315476,1.1904749437084359,58.33487319946289,-2.091954304475144,50.87881469726562,-1.1082713126475046,50.93431854248047,-0.15046878919315476
7213,2008-10-15,51.914894104003906,58.25161743164063,51.75763320922852,57.428306579589844,2982911.0,-0.12312500269811599,-1.2285715407806788,6.340432812314876,30.63087458704011,24.530479263806605,4.304740611849404,11.794114420812988,24.983932233853636,33.77673076426629,42.46203003346159,7.446807861328118,-10.486258051146407,-9.78214588165283,-24.63976741664942,5.075475653343759,-17.21095664915113,-2.3533351141545324,-4.213322067260748,33.91731529737802,7.757627310754064,7.428810767498295,10,2.701202392578125,12.543939590454102,30.624420166015625,34.07030487060547,-13.385753631591797,2,-0.08749110343034683,2.055557146484468,59.20444107055664,1.1904749437084359,58.33487319946289,-2.091954304475144,50.87881469726562,-0.08749110343034683
7214,2008-10-16,55.76318359375,56.16096115112305,50.5550422668457,51.97964859008789,4522796.0,0.07412688701698222,1.4484859390476856,-0.6862419636506544,36.748282401669634,25.811002718807813,-0.09440368145664735,7.139601808548107,20.648413296671976,29.67040256622289,42.00884612982414,5.605918884277344,-10.441042043995402,-5.189637947082517,-19.645225937304673,9.265950043139632,-12.417431942193588,2.0381560480285543,-7.802877037048347,63.06938747202353,34.09602641220031,7.227793995111075,10,-1.7252559661865234,8.695650100708008,26.46160888671875,29.347827911376953,-14.653099060058594,3,-0.08360981924730537,-1.2285715407806788,51.914894104003906,2.055557146484468,59.20444107055664,1.1904749437084359,58.33487319946289,-0.08360981924730537
7215,2008-10-17,54.0333023071289,56.40148162841797,53.05273056030274,55.11563491821289,2269343.0,-0.031021924774305543,-1.200609403769485,-0.28606385563669806,39.72251150304026,27.70613086079491,1.0238426685353161,7.425864360282198,21.928316683627664,31.088946756178423,44.23555410180439,3.3487510681152273,-10.229971696304602,-5.761332511901863,-18.324908971478912,6.80224394767518,-12.04312074169038,0.5204557178866622,-5.819435920867917,34.49540624946792,3.007511209644832,6.281788229788522,10,0.004625320434577418,10.425531387329109,28.036539077758796,30.9666976928711,-10.74930572509765,4,-0.09638761845983179,1.4484859390476856,55.76318359375,-1.2285715407806788,51.914894104003906,2.055557146484468,59.20444107055664,-0.09638761845983179
7216,2008-10-20,57.465309143066406,57.465309143066406,53.26549530029297,54.505088806152344,2038658.0,0.06351651091820654,1.8375008376245483,-2.7350375537047755,42.14550074775506,29.550027665141936,-2.660377500294878,2.8151003038893805,18.048603438921248,27.360921956617048,46.46578245407875,4.1998138427734375,-9.52431485714476,-1.4893625259399386,-12.069306948989237,9.09058189710936,-6.7793347374645805,3.8006096855847105,-9.002954123837284,68.53209950572493,36.20046161230533,5.289972211524648,10,-3.4273815155029297,6.993524551391602,24.52127456665039,27.534690856933594,-14.051803588867188,0,-0.16870569707516891,-1.200609403769485,54.0333023071289,1.4484859390476856,55.76318359375,-1.2285715407806788,51.914894104003906,-0.16870569707516891
7217,2008-10-21,52.61794662475586,56.42923355102539,52.22941589355469,55.65217590332031,3168411.0,-0.0843528485375844,-1.20388206668555,-1.0250011597878361,38.665160743547375,30.74538173438154,1.9383597474556495,6.821727918325152,22.463222314328902,31.869996064101983,47.60999040471636,5.235893249511719,-8.96931009648857,-5.580943298339847,-15.66848661971133,4.506600023031638,-10.624714959025589,-0.5371716376541045,-3.912072745217962,26.802887176963225,-6.798413398956228,5.043771660685741,10,1.4199810028076172,11.799261093139648,28.96854591369629,32.38205337524414,-9.602222442626953,1,-0.09493667261174643,1.8375008376245483,57.465309143066406,-1.200609403769485,54.0333023071289,1.4484859390476856,55.76318359375,-0.09493667261174643
7218,2008-10-22,50.860313415527344,51.44310760498047,46.9102668762207,47.64107131958008,5581419.0,-0.033403683001221096,1.0675101373953093,-1.060975226456962,39.551030644879305,34.13888002358644,3.2811296934021783,7.613852529447108,23.727750518000192,33.29813742869396,48.788442213240856,5.707679748535156,-8.217821589096097,-6.477799224853513,-15.935009826859954,2.9794113771529354,-11.20640452585674,-1.7491939238502852,9.777984619140625,37.423313326883374,0.00647188400413512,4.728605301003224,10,2.913969039916992,13.293249130249023,28.656335830688477,32.46068572998047,-6.6790008544921875,2,-0.1449618030101273,-1.20388206668555,52.61794662475586,1.8375008376245483,57.465309143066406,-1.200609403769485,54.0333023071289,-0.1449618030101273
7219,2008-10-23,48.89916610717773,51.66512680053711,45.73543167114258,51.10083389282226,4827314.0,-0.03855948138437715,2.561107254703847,-0.6839087338029755,38.24121859599036,37.28807170156249,5.501804979958699,8.700926566261309,25.071879209531524,34.90160251066181,49.89481730313225,5.929695129394531,-7.661783434739881,-7.600833702087407,-16.922276092822067,1.7206086886472534,-12.261554897454737,-2.9401125067200766,11.464571304321296,26.97158980226127,-13.914788209197958,4.660721195367329,10,4.287698745727546,14.666978836059577,30.16882514953614,33.97317504882813,-8.834411621093743,3,-0.21206958032855783,1.0675101373953093,50.860313415527344,-1.20388206668555,52.61794662475586,1.8375008376245483,57.465309143066406,-0.21206958032855783
7220,2008-10-24,46.74375534057617,48.10360717773438,43.51526260375977,45.198890686035156,2586293.0,-0.04407868146211946,1.1518447918520838,-0.7016792745090565,37.494517432754414,37.6342574445489,7.83266116810168,9.838020090342553,26.60262419809456,36.6806552346316,50.99925177120404,5.3839035034179545,-7.349651462947222,-8.789546966552734,-17.9372921591373,0.3581982260318384,-13.363419562845017,-4.2156743702604516,13.034849841308592,23.143239900451736,-17.52818748199385,4.5738725962922855,10,5.333024978637695,15.712305068969727,29.34551429748535,33.149864196777344,-4.7086029052734375,4,-0.12052242627571741,2.561107254703847,48.89916610717773,1.0675101373953093,50.860313415527344,-1.20388206668555,52.61794662475586,-0.12052242627571741
7221,2008-10-27,43.75578308105469,47.73358154296875,43.75578308105469,45.97594833374024,2865839.0,-0.06392238359436553,-2.5833354810885854,-1.4371260590107633,36.45478321747339,37.73931998601666,9.538144954734335,12.051580214738493,28.910875512933472,39.20386685791354,51.62888992922683,3.9777984619140625,-6.036187721470739,-10.893615531921384,-21.006177798360866,-0.7810532654819013,-15.949896665141125,-5.837334398701643,15.047021546142574,1.8624827195065214,-39.548936816673056,5.0562811332197395,10,7.127656936645515,16.600366592407227,31.905641555786133,36.13783645629883,-0.7585563659667969,0,-0.01078226615552702,1.1518447918520838,46.74375534057617,2.561107254703847,48.89916610717773,1.0675101373953093,50.860313415527344,-0.01078226615552702
7222,2008-10-28,47.26179504394531,47.48381042480469,42.85846328735352,44.74560546875,3540924.0,0.08012682475356381,2.125001932979722,-1.1333343642558507,40.95143644911362,38.8860490818026,4.648784573538244,7.671155332682893,24.7473949528314,35.29263229857156,52.3219287610036,4.625347137451165,-4.7610708349802735,-6.582793235778809,-16.332677167331816,3.167090695774199,-11.457735201555316,-1.7078512700023012,10.623757061845701,49.999999999999964,6.5797336430014255,4.874941965776505,10,2.9000911712646484,10.471784591674805,28.399629592895508,32.6318244934082,-4.8566131591796875,1,-0.08142495404941452,-2.5833354810885854,43.75578308105469,1.1518447918520838,46.74375534057617,2.561107254703847,48.89916610717773,-0.08142495404941452
7223,2008-10-29,49.4449577331543,51.37835311889648,46.28121948242188,47.10453414916992,3699074.0,0.046192970181920145,-1.5568427316964912,0.9301459663676994,48.31059910649682,40.1707509378945,2.3226698895896263,4.751683068551031,21.912612200771576,32.707658314153434,52.48588905300606,5.097133636474595,-4.854548358877196,-3.7775213241577177,-12.936581287608199,5.3815386392927635,-8.357051305882962,0.8020086575675265,7.238427267161718,74.78989558237105,24.869956045703596,4.5795299817252415,10,0.7169284820556641,6.355226516723633,26.216466903686523,30.44866180419922,-5.40240478515625,2,-0.13002809276777683,2.125001932979722,47.26179504394531,-2.5833354810885854,43.75578308105469,1.1518447918520838,46.74375534057617,-0.13002809276777683
7224,2008-10-30,51.60036849975586,52.15541076660156,49.12118530273438,50.44403457641602,2776657.0,0.043592124766976825,1.6775509654485166,0.49407036027695256,50.781249677320616,41.39949962392566,-0.542370726473635,2.104558317051591,19.089457722622328,30.18104666877126,52.32938780277134,3.0342254638671804,-5.047456816379238,-1.2414443969726534,-9.975024856383214,7.492136062437908,-5.608234626677934,3.125345832732627,3.977022763523159,94.02984400971795,39.93175846276613,4.366790229705281,10,-1.4384822845458984,4.19981575012207,23.5152645111084,27.747459411621094,-3.4875106811523366,3,-0.1437791270571218,-1.5568427316964912,49.4449577331543,2.125001932979722,47.26179504394531,-2.5833354810885854,43.75578308105469,-0.1437791270571218
7225,2008-10-31,53.77428436279297,54.394081115722656,50.44403457641602,51.258094787597656,2614939.0,0.04212985151544779,1.1034476454361115,2.17600601729975,44.424342646810416,41.65270427937625,-3.080879563538815,-0.47550934773381925,16.258695368619414,27.670208252496224,51.84592080891739,3.9500465393066335,-4.353843030571284,1.174839591979982,-7.142503825920407,9.492183009880371,-2.9838321169702127,5.3335113009301764,0.7855926624120073,94.62710396485706,44.0037567727945,4.158671708950194,10,-4.130435943603516,0.7678050994873047,20.767805099487305,25.0,-4.847362518310547,4,-0.2549458358983716,1.6775509654485166,51.60036849975586,-1.5568427316964912,49.4449577331543,2.125001932979722,47.26179504394531,-0.2549458358983716
7226,2008-11-03,53.16373825073242,54.57909393310547,52.6734504699707,53.55226516723633,1733492.0,-0.011353867732417311,-1.783784988659857,-0.15441082831517092,42.56772169116067,42.08632216244439,-3.514239432637389,-0.20016955066177644,16.160742364089174,27.934497709420725,50.76661011903136,1.9056434631347656,-4.1695755245928225,0.7705839157104464,-7.256563587352304,8.797731418773196,-3.2429898358209286,4.784157667241821,-10.3052749633789,87.92423611705541,40.43062825353288,4.013573751531373,11,-4.44495964050293,0.6660480499267578,20.91813087463379,25.171138763427734,-3.6817779541015625,0,-0.20932662340155084,1.1034476454361115,53.77428436279297,1.6775509654485166,51.60036849975586,-1.5568427316964912,49.4449577331543,-0.20932662340155084
7227,2008-11-04,56.475486755371094,56.8177604675293,54.15356063842773,54.55134201049805,1986338.0,0.06229337164026538,1.042555929417585,-4.9524104074619535,56.220036148602595,43.938433885080315,-6.952366994607431,-3.621071965800148,12.225207250613224,24.257080582718103,49.634104686988934,3.654022216796875,-3.9653979150739502,4.033766174316405,-4.083876828721422,12.151409177354232,-0.025055327202508693,8.092587675835318,-13.382610855102534,96.7515552528863,45.576782982132904,4.058821501518914,11,-6.6373748779296875,-3.0064754486083842,15.6776123046875,19.930620193481445,-11.063831329345703,1,-0.23865681935005822,-1.783784988659857,53.16373825073242,1.1034476454361115,53.77428436279297,1.6775509654485166,51.60036849975586,-0.23865681935005822
7228,2008-11-05,53.58002090454102,56.76225662231445,53.33024978637695,55.55966567993164,2174432.0,-0.05126942709448534,-1.7686550629015978,-1.0288439997383008,46.94300646553682,44.905299203918815,-4.057197258952847,-0.941446297268449,14.427416624738107,26.76529459514142,48.370526925373305,3.4320068359375,-4.2064963790482395,1.2446832656860423,-6.74754321255525,9.236909743927335,-2.751429973434604,5.2407965048066885,-9.938149621582035,57.932723404065555,7.9212229574573385,3.996113239120645,11,-3.7419090270996165,-0.4625377655029368,18.57307815551757,22.826086044311516,-8.630901336669929,2,-0.20856354348358053,1.042555929417585,56.475486755371094,-1.783784988659857,53.16373825073242,1.1034476454361115,53.77428436279297,-0.20856354348358053
7229,2008-11-06,50.37927627563477,53.9407958984375,50.18501281738281,53.11748504638672,2130327.0,-0.05973765173792567,-1.402366849467154,1.383181874238852,45.085839703981016,45.74877945627732,-0.6978007884231161,2.3353168060536262,16.86641989937808,29.537780277074695,46.918513906882644,3.7557830810546875,-3.981838647074433,-1.9283092498779197,-9.944837141546259,6.088218641790419,-5.936573195712093,2.0799546959562534,-6.210369425292974,2.928853448052858,-47.0193166309411,4.00826394583417,11,-0.5411643981933665,1.9472732543945241,21.77382278442382,26.026830673217766,-5.476409912109382,3,-0.12578035644988794,-1.7686550629015978,53.58002090454102,1.042555929417585,56.475486755371094,-1.783784988659857,53.16373825073242,-0.12578035644988794
7230,2008-11-07,53.28399658203125,53.66327667236328,50.22201538085938,50.88806533813477,1986013.0,0.05765704712596875,1.1818168625919168,-0.8749994775739927,44.295812219644944,46.62000490096305,-2.880097370298458,-0.40050868108011173,13.174166966660493,26.2307854007056,45.081147325382545,3.441261291503899,-3.6081757773301035,0.856151962280272,-7.142271103440542,8.854575028001086,-3.143059570580135,4.855363495140679,-8.609135587001951,46.722473522417154,-0.8388110018972768,3.9992115328604076,11,-3.4458847045898438,-0.9574470520019531,17.213226318359375,22.516189575195312,-6.641998291015632,4,-0.09704862801473058,-1.402366849467154,50.37927627563477,-1.7686550629015978,53.58002090454102,1.042555929417585,56.475486755371094,-0.09704862801473058
7231,2008-11-10,53.487510681152344,55.72617721557617,52.61794662475586,54.34782409667969,1360763.0,0.003819422569171893,-1.3914602863398629,-0.35907266442597296,51.35837952915834,47.776331909856914,-1.7410876264962738,-1.0390685555771526,12.223226323930632,25.61544946005955,44.176649396042855,3.1082305908203125,-2.9690984724349505,1.3020341873168917,-6.222455292237825,8.826523666871608,-2.4602105524604667,5.06427892709425,-8.326933707223048,49.79079618228195,-0.3799158321485834,3.7622447397773575,11,-1.9380207061767578,-1.7391300201416016,15.52035140991211,21.970399856567383,-7.816837310791016,0,-0.08526455575501213,1.1818168625919168,53.28399658203125,-1.402366849467154,50.37927627563477,-1.7686550629015978,53.58002090454102,-0.08526455575501213
7232,2008-11-11,50.2960205078125,52.75670623779297,49.20444107055664,52.75670623779297,1799649.0,-0.059667951129093066,1.8872156439615908,2.860220107659427,49.15629242749553,47.87029783441233,2.1524202187320896,1.529208928031693,14.637459071522898,28.38611528779151,44.09675009990907,4.283069610595703,-2.144408745238046,-1.4440349578857408,-8.238326780405096,5.350256864633614,-4.841180869145418,1.9531109533739368,-4.669156194139205,14.443054739566612,-35.797635741619295,3.3971459112596785,11,2.673452377319336,1.4523601531982422,15.245145797729492,22.70583152770996,-6.382976531982422,1,-0.01618538013470061,-1.3914602863398629,53.487510681152344,1.1818168625919168,53.28399658203125,-1.402366849467154,50.37927627563477,-0.01618538013470061
7233,2008-11-12,47.372802734375,49.72248077392578,47.30804824829102,48.91766738891602,2209996.0,-0.05812025969297985,-1.8839829857812507,0.6278187562591688,47.78166343945703,47.537010474649705,5.309100208641084,4.315979813159359,16.79635109967677,30.84522962485181,43.44453689091062,2.9879722595214773,-1.0188293362339564,-4.140148162841797,-11.207973029981922,2.927676704298328,-7.674060596411863,-0.6062357292717309,-1.2983025745474635,0.7692265862833487,-50.24964530662997,3.5339124335700633,11,4.690101623535156,4.375577926635742,18.085105895996094,24.269193649291992,-4.23681640625,2,-0.04139816931132401,1.8872156439615908,50.2960205078125,-1.3914602863398629,53.487510681152344,1.1818168625919168,53.28399658203125,-0.04139816931132401
7234,2008-11-13,51.10083389282226,51.32284927368164,45.17113876342773,46.28121948242188,4072776.0,0.07869560049783786,1.3374335879776782,-3.1197648261505972,56.055543067030854,48.82936607689642,1.6793610556603085,0.2326773295243001,12.398954037784627,26.716589487083134,42.74200225744037,6.151710510253913,-0.1951711427513203,-0.17899951934815306,-6.958235493822343,6.600236455126037,-3.568617506585248,3.210618467888942,5.716926574707038,56.17881124997286,1.5663663389647127,3.3896179872370946,11,-0.1063842773437429,0.6475467681884837,13.327936172485359,20.541162490844734,-8.445884704589837,3,-0.12038383439795974,-1.8839829857812507,47.372802734375,1.8872156439615908,50.2960205078125,-1.3914602863398629,53.487510681152344,-0.12038383439795974
7235,2008-11-14,48.82516098022461,51.67437744140625,48.61239624023438,50.48103713989258,2198538.0,-0.04453298976237052,-1.9422243726495108,-0.34357025659453355,57.187823008160294,50.45382177878527,3.5527860870106167,2.2115509318171576,13.950403680897537,28.561502917805996,42.03742208653141,3.061981201171868,0.02137559158472868,-2.194265365600586,-8.92812764792491,4.539596916723738,-5.561196506762748,1.1726657755615761,7.759667053222657,34.618748509183476,-25.56465814951357,3.3669311411621607,11,2.1692886352539062,2.923219680786133,13.612396240234375,21.572616577148438,-6.734504699707031,4,-0.08033347024268578,1.3374335879776782,51.10083389282226,-1.8839829857812507,47.372802734375,1.8872156439615908,50.2960205078125,-0.08033347024268578
7236,2008-11-17,47.77058410644531,50.30527114868164,47.6688232421875,48.482887268066406,1352980.0,-0.021599045504559156,-4.75753713376486,0.4301669285243666,50.77530428902964,49.84885157216605,4.203986169099274,2.6378261431142818,14.249992437662279,29.224592188673796,41.67808404205084,2.6364479064941406,-0.08054840922179096,-2.764105987548831,-8.91474937813122,3.3865374030335573,-5.839427682840025,0.3112157077423632,8.585970141601564,34.26830427390149,-26.079497269131295,3.0753216952911946,11,3.1961135864257812,3.9777965545654297,12.76595687866211,20.906564712524414,-5.346900939941406,0,-0.023625120700113467,-1.9422243726495108,48.82516098022461,1.3374335879776782,51.10083389282226,-1.8839829857812507,47.372802734375,-0.023625120700113467
7237,2008-11-18,47.62257385253906,48.61239624023438,45.97594833374024,47.54856491088867,1696846.0,-0.003098355539811748,1.5675681198024167,-0.10390090292728382,47.03938003151454,49.85955974616357,3.312492054122572,2.521695757623668,13.708634512585505,28.9745072314941,41.261373360433446,2.6364479064941406,-0.03741524268232865,-2.6623476028442354,-8.862300791719463,3.537605586030992,-5.762324197281849,0.4376289915933782,8.51027208581543,37.695603844473126,-19.96509538139032,3.0999765944376123,11,2.8260841369628906,4.12580680847168,12.738203048706055,21.00832176208496,-4.505088806152344,1,-0.0409868750106136,-4.75753713376486,47.77058410644531,-1.9422243726495108,48.82516098022461,1.3374335879776782,51.10083389282226,-0.0409868750106136
7238,2008-11-19,43.48751068115234,48.29787063598633,43.32099914550781,47.80758666992188,2605967.0,-0.0868298967668304,-1.1391642113098899,-58.37235194062181,37.61649763356765,49.02963284945098,6.554672272241291,6.404445486168193,17.073874800932153,32.67984338554488,40.38132608980342,4.976871490478516,0.019106203104364283,-6.428770637512216,-13.32259776424386,0.4650564892194282,-9.875684200878041,-2.98185707414639,12.426101113703623,1.9933436478781568,-48.95738225868338,3.446913563365823,11,6.0360774993896555,7.067529678344741,16.049954414367683,25.143384933471687,0.8510627746582102,2,0.009785184022091498,1.5675681198024167,47.62257385253906,-4.75753713376486,47.77058410644531,-1.9422243726495108,48.82516098022461,0.009785184022091498
7239,2008-11-20,38.52914047241211,44.394081115722656,38.35337829589844,42.80295944213867,4972816.0,-0.11401825791075237,-1.612001919990499,0.9892925450470703,28.552840240401707,47.28041374064618,10.790012361280134,11.116009050768724,21.16507539100199,37.16598566102374,39.54063293457879,6.040702819824219,-1.017157432143506,-10.868639564514162,-19.440301945426555,-2.2969771836017685,-15.154470754970355,-6.582808374057969,16.880766816469922,1.3194368875321447,-42.28452605273383,4.285831190456196,11,8.510637283325195,9.380203247070312,21.00832462310791,28.621644973754883,6.965770721435547,3,0.11956783357291645,-1.1391642113098899,43.48751068115234,1.5675681198024167,47.62257385253906,-4.75753713376486,47.77058410644531,0.11956783357291645
7240,2008-11-21,41.110084533691406,41.50786209106445,38.390380859375,39.50046157836914,4519121.0,0.06698680608064222,1.5923080461155616,-0.3766240373595536,33.93341877653509,45.3443069903547,7.041035663613457,8.528631517642246,17.69805831875854,34.18284908061926,38.451021288392745,3.117481231689453,-1.445343618676425,-8.006011962890625,-17.285914051713277,1.2738901259320272,-12.645963007301951,-3.366060918479299,13.276431015611607,23.065017999646997,-14.315872846261627,4.639951044411324,11,4.444957733154297,6.799259185791016,18.138296127319336,26.040700912475586,5.3931541442871165,4,0.037578727265202616,-1.612001919990499,38.52914047241211,-1.1391642113098899,43.48751068115234,1.5675681198024167,47.62257385253906,0.037578727265202616
7241,2008-11-24,43.28399658203125,44.11655807495117,41.62812042236328,42.55319213867188,3800256.0,0.0528802621789366,1.0772228926980407,0.4540221304268441,31.866736107935708,43.42324517707028,3.651543908977942,6.6589710656545265,14.705306376284199,31.59048777771953,37.002397331944984,3.0064735412597656,-1.537248497068532,-5.8085105895996065,-15.147991794302335,3.530970615103122,-10.478251191950974,-1.1387699872482386,10.14053073206749,48.061308722586176,17.43898065718059,4.669740602351364,11,1.7298812866210938,4.625347137451172,15.964384078979492,23.866788864135742,5.8001861572265625,0,-0.027570011915421633,1.5923080461155616,41.110084533691406,-1.612001919990499,38.52914047241211,-1.1391642113098899,43.48751068115234,-0.027570011915421633
7242,2008-11-25,43.41350555419922,44.42183303833008,42.09990692138672,43.97779846191406,3760367.0,0.002992075187015608,2.197448046899624,-0.7721530880694943,34.87475762130113,41.98914453060851,2.7301894242053493,6.562856718013606,13.711160878902504,31.062667599053384,35.35715623837401,2.3219261169433594,-1.8554062340684325,-5.486587142944337,-15.138226266874149,4.165051980985474,-10.312406704909243,-0.6607675809794316,9.1067528188075,50.88371618431011,22.73628722121815,4.825819561964905,11,1.600372314453125,4.172063827514648,15.834875106811523,23.737279891967773,7.789085388183594,1,-0.022799872414347555,1.0772228926980407,43.28399658203125,1.5923080461155616,41.110084533691406,-1.612001919990499,38.52914047241211,-0.022799872414347555
7243,2008-11-26,43.015724182128906,43.31174850463867,41.0638313293457,42.173912048339844,3590758.0,-0.009162618106794085,2.135474808315464,-1.4917999540310696,38.04804950208021,39.98831191228066,2.7322478977773343,6.803077018209514,13.427630556141168,31.042487257227094,34.95210174035811,2.3496742248535156,-2.582952061522846,-5.56290683746338,-15.560215076853737,4.434401401926976,-10.561560957158555,-0.5642527177682055,8.654521386251318,76.82921079777648,43.612582237182295,4.998654119695177,11,1.9981536865234375,4.569845199584961,16.211843490600586,24.135061264038086,11.859390258789062,2,0.0023656666531279846,2.197448046899624,43.41350555419922,1.0772228926980407,43.28399658203125,1.5923080461155616,41.110084533691406,0.0023656666531279846
7244,2008-11-28,44.181312561035156,44.24606704711914,42.8769645690918,42.98797225952149,1538263.0,0.02709679776565288,1.0699296666157214,1.4175850568253827,34.34118251398995,37.44979630181729,0.5385369392972876,5.3262528552905195,11.661642369408277,29.482446198847356,34.65289991740094,1.3691024780273438,-3.0221336329285577,-4.026365661621092,-14.10184616299474,6.049114839752555,-9.064105912307916,1.0113745890657313,6.6899209709961625,96.01222939088956,61.83940570838733,5.037740250686824,11,0.1480121612548828,3.404256820678711,14.782609939575195,22.705827713012695,8.510639190673821,4,0.0035594437027677284,2.135474808315464,43.015724182128906,2.197448046899624,43.41350555419922,1.0772228926980407,43.28399658203125,0.0035594437027677284
7245,2008-12-01,40.064754486083984,43.63552474975586,39.77798461914063,43.20999145507813,3209921.0,-0.09317419144721584,-1.0746285345000066,-2.635658047419202,29.649370891855853,35.10247036879798,3.6674167608284804,8.815016012332805,14.906445172047114,33.14500016588674,35.1545736965179,4.403327941894524,-3.3265560043092535,-7.457447242736819,-17.800207257382354,2.8853127719087155,-12.628827250059587,-2.286067235414052,10.055407731779361,6.175263295812013,-24.94705025932724,5.171380007322768,12,3.418132781982422,7.520814895629883,18.311750411987305,26.234968185424805,13.709529876708984,0,0.13553450601200545,1.0699296666157214,44.181312561035156,2.135474808315464,43.015724182128906,2.197448046899624,43.41350555419922,0.13553450601200545
7246,2008-12-02,42.035152435302734,42.12765884399414,40.0,40.601295471191406,3193706.0,0.04918033255147347,1.6285731790365643,-0.455882014056918,36.9938858193796,33.98630434522743,0.8916572877424969,6.29067055720575,12.163751003968166,30.73527511342698,35.73768919134345,2.1276588439941406,-4.290382896711542,-4.930620002746579,-15.192545101012321,5.331305095519163,-10.061582551879454,0.20034254638629534,7.3790027472427155,48.60554463481124,14.738357015342572,5.130962549132872,12,1.2904720306396484,5.550416946411133,15.231267929077148,23.15448570251465,10.342273712158203,1,0.10629404162510703,-1.0746285345000066,40.064754486083984,1.0699296666157214,44.181312561035156,2.135474808315464,43.015724182128906,0.10629404162510703
7247,2008-12-03,42.99722671508789,43.31174850463867,39.9537467956543,39.9537467956543,2781954.0,0.0228873745912046,-1.2066856347843526,2.12258265336799,42.65756459728246,34.5464228967513,-0.8890095736205907,4.497662944950193,10.635182377159126,29.33884849702332,36.8549833943432,3.358001708984375,-5.185249010616921,-3.294632720947263,-12.657946023450492,6.068680581555967,-7.9762893721988775,1.387023930304352,5.753281854258738,72.04974724254892,32.5915549948272,4.681656651251613,12,-1.6096210479736328,4.588342666625977,12.622568130493164,22.192411422729492,8.62164306640625,2,0.14156624715598198,1.6285731790365643,42.035152435302734,-1.0746285345000066,40.064754486083984,1.0699296666157214,44.181312561035156,0.14156624715598198
7248,2008-12-04,42.405181884765625,43.74653244018555,41.34135055541992,41.68362426757813,3006369.0,-0.013769372481749254,-2.421055772893256,0.23708308787586094,33.69188330451857,35.11742768165317,-0.5214775716915128,4.437083028594188,10.6311390456421,29.49474454800246,37.83614584066357,2.405181884765625,-5.798465587401026,-3.3279356002807603,-12.179761275123717,5.523890074562196,-7.7538484377022385,1.097977237140718,5.721498868174109,58.79921214465181,20.569737804210483,4.425912837421478,12,-0.9990749359130859,5.180387496948242,11.542551040649414,22.456056594848633,9.602218627929688,3,0.20746070802204764,-1.2066856347843526,42.99722671508789,1.6285731790365643,42.035152435302734,-1.0746285345000066,40.064754486083984,0.20746070802204764
7249,2008-12-05,44.04255294799805,44.1905632019043,40.17576217651367,42.04440307617188,2589968.0,0.03861252305630747,2.5000024941678043,2.7692173490103373,40.81052380363213,35.88155046244173,-1.4466565931883295,2.424969008407402,8.482252577009994,27.41775110093674,38.420134701542985,4.014801025390625,-6.271417712971001,-1.3737283706665053,-9.975428303814411,7.2279715624814,-5.674578337240455,2.927121595907444,3.4977296575192085,96.64571970492707,55.5652651418621,4.300849966573951,12,-1.9426441192626953,3.5430164337158203,8.938482284545898,20.81868553161621,6.253467559814453,4,0.24595671158550125,-2.421055772893256,42.405181884765625,-1.2066856347843526,42.99722671508789,1.6285731790365643,42.035152435302734,0.24595671158550125
7250,2008-12-08,48.11285781860352,48.14060974121094,45.08788299560547,45.53191375732422,3382341.0,0.09241755071308799,1.315787646011092,1.2916669053060106,50.58935626203428,37.96184159067491,-4.938489732180713,-2.1635337643743284,3.9237631722931,22.89926042026098,38.57551004254268,4.098056793212891,-5.963906614164017,2.9551334381103587,-4.931997263077314,10.842264139298031,-0.9884319124834775,6.898698788704195,-9.759479522705085,99.66101884455661,55.33456597548773,3.943565350593837,12,-4.1535606384277415,-0.5272884368896555,4.868177413940423,16.748380661010735,3.7557830810546804,0,0.0951740166915398,2.5000024941678043,44.04255294799805,-2.421055772893256,42.405181884765625,-1.2066856347843526,42.99722671508789,0.0951740166915398
7251,2008-12-09,48.92692184448242,49.74098205566406,46.83626174926758,47.40055465698242,3619837.0,0.01691988509491793,-1.188151958389609,0.5913987871335038,52.19557757366676,39.88637714093775,-5.440001175632382,-3.5171080011774407,2.7706168187875235,21.654623728172197,39.193521498395675,2.9047203063964844,-4.769402308141657,3.9972269058227567,-3.100052142772171,11.094505954417684,0.448587381525293,7.5458664301202205,-10.377798919677737,91.68242931169893,44.59564031777977,3.5486395242974633,12,-4.167438507080078,-1.3413524627685547,3.1660470962524414,15.934316635131836,3.8205337524414062,1,0.09907352303335615,1.315787646011092,48.11285781860352,2.5000024941678043,44.04255294799805,-2.421055772893256,42.405181884765625,0.09907352303335615
7252,2008-12-10,49.48196029663086,50.39778137207031,48.445884704589844,49.45420837402344,2111193.0,0.011344234037707679,1.0994975678509076,0.018181681861804223,61.47308819099335,42.48915921748365,-5.6364350030439,-4.359789488286978,1.8139240647994797,20.65634765480239,39.208092624632826,1.9518966674804688,-3.873309760765892,4.592968368530272,-2.3830287051742403,11.568965442234784,1.1049698316780194,8.080966905382525,-10.485163006591797,91.0407028404178,36.66983252187417,3.4879985368522544,12,-4.394077301025391,-1.8963909149169922,1.7923221588134766,15.379278182983398,-0.7863082885742188,2,0.05851558494191722,-1.188151958389609,48.92692184448242,1.315787646011092,48.11285781860352,2.5000024941678043,44.04255294799805,0.05851558494191722
7253,2008-12-11,45.41165542602539,49.4912109375,45.03237533569336,49.4912109375,3086904.0,-0.08225835933348435,1.18594187002247,-147.00082474226804,63.63636088797144,45.744179036814934,-1.330435705702115,-0.46793330290505963,5.474413547135782,24.24520241167687,39.173224009654376,4.458835601806641,-3.1155493982188887,0.6207208633422852,-6.262792592980354,7.504234319664924,-2.821035864819038,4.062477591503608,-5.730799091064455,51.221712162188894,-9.452509208059666,3.4417567281613195,12,-0.3237724304199219,2.1461620330810547,6.241906166076667,19.449583053588867,4.6345977783203125,3,0.13668769167818962,1.0994975678509076,49.48196029663086,-1.188151958389609,48.92692184448242,1.315787646011092,48.11285781860352,0.13668769167818962
7254,2008-12-12,44.949119567871094,45.37465286254883,43.90379333496094,44.89361572265625,2767684.0,-0.010185399625163627,2.2448874825374916,-0.013605365844079701,58.30331462630216,48.927950562864524,-0.8353820754438601,-0.5163734837990148,5.5994962897156455,24.23318597914171,38.90242170646948,1.5078620910644531,-2.531883182863403,0.4657707214355469,-5.747730903821882,6.679272346692976,-2.640980091193171,3.572521534064265,-4.625247730683597,16.096830282666417,-47.296736711633045,3.1067508126287153,12,0.22664451599121094,2.090658187866211,6.528677940368652,19.912118911743164,3.0804824829101562,4,0.15702823576258362,1.18594187002247,45.41165542602539,1.0994975678509076,49.48196029663086,-1.188151958389609,48.92692184448242,0.15702823576258362
7255,2008-12-15,44.90286636352539,45.92044448852539,44.357078552246094,45.32839965820313,1848618.0,-0.0010290124654357413,-1.0609804853394886,-7.666735395189131,53.85632011881454,50.80155437391285,-0.03427494094627548,-0.8211353170682258,5.319887654509785,23.8421922135376,38.66728602417928,1.5633659362792969,-2.0638024977022766,0.6156322479248075,-5.25923042393277,6.490494919782385,-2.321799088003985,3.5530635838536,-3.974559954244924,15.384583754317536,-47.88509346866522,2.93743133592879,12,0.27289772033691406,2.136911392211914,6.179464340209961,19.958372116088867,4.0055503845214915,0,0.1201071241337941,2.2448874825374916,44.949119567871094,1.18594187002247,45.41165542602539,1.0994975678509076,49.48196029663086,0.1201071241337941
7256,2008-12-16,46.64199829101562,47.08603286743164,45.38390350341797,45.53191375732422,2935888.0,0.038730977960527824,-1.4210557728932562,-2.608690195515892,57.14285714285714,52.41103132342115,-1.174740000122732,-2.7923167807155735,3.3113283191264387,21.66321558791818,38.15269081802081,2.18316650390625,-1.5049433227708562,2.4111934661865178,-3.3432383467929228,8.165625279165958,-0.46602244030320605,5.288409372676242,-5.145523383967763,42.16522944618048,-21.734665134564736,2.877215906489721,12,-1.3552265167236257,0.3977794647216868,4.440332412719734,18.21924018859864,3.4505081176757884,1,0.11205871961213476,-1.0609804853394886,44.90286636352539,2.2448874825374916,44.949119567871094,1.18594187002247,45.41165542602539,0.11205871961213476
7257,2008-12-17,45.67067337036133,46.49398803710938,45.29139709472656,46.04070281982422,3787608.0,-0.020825113765363445,-1.1311538578541351,-0.3333344788008351,55.728541889004184,54.85954894391955,0.2410424368037951,-2.0814374747427635,4.053941046959096,22.191967652913746,37.37319241189323,1.3506011962890554,-0.3386708154881575,1.5374635696411119,-4.038191871556727,7.11311901083895,-1.2503641509578074,4.325291290240031,-3.6401200754121277,31.62248038516892,-29.376155605937782,2.78782772059892,12,-0.38390159606933594,-0.115631103515625,5.978261947631836,19.19056510925293,4.976875305175781,2,0.1549524389354655,-1.4210557728932562,46.64199829101562,-1.0609804853394886,44.90286636352539,2.2448874825374916,44.949119567871094,0.1549524389354655
7258,2008-12-18,43.91304397583008,46.23496627807617,43.48751068115234,45.99444961547852,4032887.0,-0.038484858330814276,1.1444066646023445,5.624972938423334,49.435581307512315,55.817888666572905,2.4977171161871397,-0.3059814393139959,5.551157897130167,23.471779208993922,36.32860423899476,2.7474555969238352,0.3830711525631898,-0.2414424896240206,-5.809966366658706,5.327081387410665,-3.02570442814136,2.5428194488933187,-1.3804569962536135,11.825223595959597,-42.89608213182632,2.784261938517342,12,3.02960205078125,1.1008338928222656,8.445882797241211,20.860315322875977,7.927845001220703,3,0.10891087474735128,-1.1311538578541351,45.67067337036133,-1.4210557728932562,46.64199829101562,-1.0609804853394886,44.90286636352539,0.10891087474735128
7259,2008-12-19,43.135986328125,44.32932662963867,42.43293380737305,44.13505935668945,5026866.0,-0.01769537197495974,1.7333272852732486,0.47999919358977017,57.51811910546612,56.587751204731994,3.5008013136105234,0.8789709033031485,6.2072876221151105,23.75057152706654,34.73391243383727,1.896392822265625,0.8124837633667283,-1.248842430114749,-6.18254713091126,3.684862270681762,-3.7156947805130045,1.2180099202835066,7.2617950439453125,15.109339209793227,-43.8627169573675,2.4668523503982542,12,3.2793712615966797,1.8778915405273438,8.76965618133545,21.470857620239258,6.160961151123047,4,0.16019726136910317,1.1444066646023445,43.91304397583008,-1.1311538578541351,45.67067337036133,-1.4210557728932562,46.64199829101562,0.16019726136910317
7260,2008-12-22,42.65494918823242,43.32099914550781,41.67437744140625,42.9232177734375,2584995.0,-0.011151643461527527,2.095644316311492,0.2685174932512667,51.63654179166656,56.525636117843085,3.493606228342699,1.5617514542798432,6.561103202472985,23.752370320861132,33.10607933505225,1.6466217041015625,1.5802758251025324,-1.8071228027343764,-6.570382480620083,2.95613687515133,-4.188752641677233,0.5745070362084803,7.5835352325439445,18.11962642910464,-40.42198379354342,2.3816298389428536,12,3.3811302185058594,2.358928680419922,8.716465950012207,21.15171241760254,3.8760414123535156,0,0.12600303047674433,1.7333272852732486,43.135986328125,1.1444066646023445,43.91304397583008,-1.1311538578541351,45.67067337036133,0.12600303047674433
7261,2008-12-23,42.09065628051758,43.70952987670898,41.97039794921875,42.10915756225586,2048603.0,-0.013229248151830464,-12.428659793814377,0.06896551724137931,47.55488373011823,54.979168955523626,3.337130342463155,2.1418733367790566,6.748626559098646,23.862512337805782,32.200384014853356,1.7391319274902273,2.0042528110962934,-2.311748695373538,-7.166168295435924,2.5426709046888476,-4.738958495404731,0.1154611046576548,7.805263861083986,8.637188230154043,-46.204817470854785,2.427209800031194,12,3.492137908935547,2.284923553466797,9.28075885772705,20.9343204498291,4.329322814941399,1,0.16197800343362734,2.095644316311492,42.65494918823242,1.7333272852732486,43.135986328125,1.1444066646023445,43.91304397583008,0.16197800343362734
7262,2008-12-24,42.423683166503906,42.849212646484375,41.80388641357422,42.27566909790039,669355.0,0.007912133366769991,1.092592239052161,-8.000206185567011,50.050606991736764,53.46964074483088,2.120599241193439,1.824428688967842,6.006898691157133,23.1057469345552,31.356277222584406,1.0453262329101562,1.8094316262136232,-1.9292306900024414,-6.845884052621855,2.9874226726169724,-4.387557371312148,0.5290959913072655,7.143375267089844,16.4300214716306,-36.34534239963898,2.458326681309705,12,1.956521987915039,1.9518966674804688,8.933856010437012,20.601293563842773,5.605918884277344,2,0.18076750224842586,-12.428659793814377,42.09065628051758,2.095644316311492,42.65494918823242,1.7333272852732486,43.135986328125,0.18076750224842586
7263,2008-12-26,43.11748504638672,43.24699401855469,42.09065628051758,42.79370880126953,712703.0,0.016354117042591154,2.968254176048594,2.1874693951186823,47.33191520168328,52.25059636431767,1.1925562217765915,1.200174961423869,5.1390311788445615,21.969771141365058,30.269971761700738,1.1563377380371094,1.4734025084952975,-1.2405168533325224,-6.15155108302347,3.6705173763584256,-3.696033968178,1.2150002615129551,6.133866147519534,54.35537566507035,6.83481203970927,2.4555171148454744,12,1.2627201080322266,1.2580947875976562,7.981034278869629,19.90749168395996,5.494911193847663,4,0.17464060394638947,1.092592239052161,42.423683166503906,-12.428659793814377,42.09065628051758,2.095644316311492,42.65494918823242,0.17464060394638947
7264,2008-12-29,44.33857345581055,44.76410675048828,43.135986328125,43.135986328125,2341122.0,0.028320028594203794,-1.7076964069899858,3.7142537348602667,36.97317654543478,50.37469152283104,-0.1388471905363602,-0.00898862891197183,3.6304165817896816,20.31975520907936,29.235450054899797,1.6466217041015625,0.7825524487965012,-0.02729148864746378,-4.937638105574855,4.883055128279928,-2.482464797111156,2.4278818198162284,4.609698787995704,86.22748946236453,43.43094970786555,2.4551733084636944,12,0.04163169860839844,0.037006378173828125,5.700740814208984,17.830713272094727,5.735431671142585,0,0.16920516237892302,2.968254176048594,43.11748504638672,1.092592239052161,42.423683166503906,-12.428659793814377,42.09065628051758,0.16920516237892302
7265,2008-12-30,45.494911193847656,45.5966682434082,43.80203628540039,44.55134201049805,1905371.0,0.02607972354341892,2.129035154522266,0.7846160678316643,38.427935915367414,48.29525583088773,-1.343673178716898,-0.7775177783456826,2.249829010964987,18.770241319456318,27.603779298285648,1.7946319580078125,0.32742738631250745,0.8575384140014677,-3.634103125847105,5.34917995385004,-1.3882823559228186,3.103359183925754,3.162405257862595,97.31708666287824,58.19665184062234,2.2458207699242845,12,-1.4107284545898438,-1.100830078125,1.979649543762207,14.421833038330078,5.7539329528808665,1,0.08357058373408899,-1.7076964069899858,44.33857345581055,2.968254176048594,43.11748504638672,1.092592239052161,42.423683166503906,0.08357058373408899
7266,2008-12-31,46.50323867797852,47.17853927612305,45.22664260864258,45.22664260864258,2039631.0,0.02216352241758468,-2.0579706680372447,1.3529437924245378,40.25424574975714,46.57588959319362,-2.652714967350569,-1.511436532815921,0.9137042361541248,17.35657729195293,25.687079963050802,1.9518966674804688,0.10397402505349618,1.6424615859985394,-2.747532366197312,6.032455538194391,-0.5525353900993863,3.837458562096465,1.8747602133195684,87.43545647663883,52.615443343557295,2.1949969760979244,12,-2.0767803192138743,-1.415355682373054,0.22895431518553977,13.413505554199212,5.161888122558587,2,0.0005967739752406054,2.129035154522266,45.494911193847656,-1.7076964069899858,44.33857345581055,2.968254176048594,43.11748504638672,0.0005967739752406054
7267,2009-01-02,49.08418273925781,49.52821350097656,46.27196884155274,46.54024124145508,2104167.0,0.05550030782052806,-1.1141107895548334,1.9927536664953334,63.31321457522576,48.11784884516178,-5.2506990816453865,-3.8082294802575802,-1.8155358999508167,14.421070654907226,23.87804805671277,3.256244659423821,0.08268227375945969,3.919057846069336,-0.7613381414229892,8.599453833561661,1.578859852323177,6.259255839815495,-7.4098052978515625,94.02988442902563,58.75297330043739,2.3401979937461626,1,-3.4828872680664062,-3.9962997436523438,-2.6225719451904297,10.832561492919922,-0.24052047729492188,4,-0.05427825207870862,-2.0579706680372447,46.50323867797852,2.129035154522266,45.494911193847656,-1.7076964069899858,44.33857345581055,-0.05427825207870862
7268,2009-01-05,51.20259094238281,51.45235824584961,48.14060974121094,48.9361686706543,3315643.0,0.04315867322021605,1.3946494106159466,0.8909097452461391,70.23952447716837,49.53133833090647,-6.958057957935885,-5.51660393595148,-4.0040191925910165,11.941457143967327,22.319077615131345,3.311748504638672,-0.11786240352166288,5.597595596313475,0.38590838738089417,10.809282805246056,2.991751991847181,8.20343920077977,-9.371136779785154,96.99667949031392,56.84425896749346,2.6058436044662905,1,-4.639223098754883,-5.587419509887695,-4.902867317199707,8.714153289794922,-2.867717742919922,0,-0.06196930337318396,-1.1141107895548334,49.08418273925781,-2.0579706680372447,46.50323867797852,2.129035154522266,45.494911193847656,-0.06196930337318396
7269,2009-01-06,54.87511444091797,55.17113876342773,51.81313705444336,51.84088897705078,3616594.0,0.07172534496677652,-1.173654306293933,1.3387732293828445,76.13966861311914,52.253907977734535,-9.823292840507932,-8.786454577290804,-7.642164221077223,7.880366111072632,20.81201804128559,3.9685478210449148,-0.11693485693176342,8.72849102020264,2.132724287097247,15.324257753308032,5.430607653649943,12.026374386755336,-12.658824114990232,97.39623841827554,51.87558959205532,3.297883366552696,1,-6.387601852416992,-7.400552749633789,-8.575390815734863,5.000003814697266,-4.431079864501946,1,-0.11412674514649856,1.3946494106159466,51.20259094238281,-1.1141107895548334,49.08418273925781,-2.0579706680372447,46.50323867797852,-0.11412674514649856
7270,2009-01-07,52.69195175170898,54.4033317565918,52.3219223022461,54.4033317565918,3477793.0,-0.03978420293882978,1.4324339987695736,-0.564025325494971,65.49763044290168,54.247546501377144,-6.779602843041694,-6.580008660561681,-5.379796831199862,9.673239870156465,20.54199411385523,2.553192138671868,0.17105502319069643,6.316373634338369,-0.8591916209161283,13.491938889592866,2.7285910067111203,9.904156261965618,-9.698370519531238,75.0697574504486,27.9215605378076,3.5877826276272504,1,-4.204439163208001,-5.217390060424798,-6.734504699707024,7.183166503906257,-2.7104530334472585,2,-0.04968399419121794,-1.173654306293933,54.87511444091797,1.3946494106159466,51.20259094238281,-1.1141107895548334,49.08418273925781,-0.04968399419121794
7271,2009-01-08,53.77428436279297,54.46808624267578,51.74838256835938,52.173912048339844,2150433.0,0.020540757650885144,-1.2188700150009095,-0.9351355688900342,70.64091479803545,56.53535847985478,-6.7390012207619066,-7.674020081347734,-6.2723888988146115,8.199257151923334,20.66233500114744,2.719703674316399,0.3779127705375629,7.1563381195068345,-0.6791835955916952,14.991859834605364,3.238577261957566,11.074098977056103,-10.05004967874023,84.30354276974575,33.73772475269982,3.9177608575492666,1,-5.1433868408203125,-6.211841583251953,-8.240056037902832,6.100833892822266,-5.661426544189446,3,-0.04696371594694482,1.4324339987695736,52.69195175170898,-1.173654306293933,54.87511444091797,1.3946494106159466,51.20259094238281,-0.04696371594694482
7272,2009-01-09,52.37742614746094,53.72803115844727,52.09065628051758,53.45975875854492,1813810.0,-0.025976323662589396,1.022852214647747,-0.6763005091436091,71.96350250083887,59.27220151309429,-4.226144682263154,-6.376020494562191,-4.811136252572709,9.190150832199485,20.98106190695159,1.6836280822753906,0.7896047119662981,5.614706611633302,-2.5439568334238345,13.773370056690439,1.5353748891047303,9.694038334161874,-7.966377218645697,60.263123768659064,4.59872689304725,4.079331722528568,1,-3.2238636016845703,-4.814983367919922,-6.9218292236328125,7.497692108154297,-3.4967613220214844,4,-0.013599357572830262,-1.2188700150009095,53.77428436279297,1.4324339987695736,52.69195175170898,-1.173654306293933,54.87511444091797,-0.013599357572830262
7273,2009-01-12,51.61886978149414,52.70120239257813,51.23034286499024,52.13690948486328,3072094.0,-0.014482505570838744,-1.2714336629347438,0.4786326292527676,72.0326645140004,63.16770017626824,-2.3857335535000956,-5.405747182755967,-4.066052899794457,9.531256135536609,20.52519408383167,1.4708595275878906,1.383079981590292,4.545789527893064,-3.8648346334761428,12.95641368926227,0.34047744720845685,8.75110160857767,-6.562215462602154,9.859097667502875,-48.8311589784448,4.205312080684604,1,-2.132282257080078,-3.9454193115234375,-7.132282257080078,6.156337738037109,-2.5439376831054688,0,-0.053763430529937484,1.022852214647747,52.37742614746094,-1.2188700150009095,53.77428436279297,1.4324339987695736,52.69195175170898,-0.053763430529937484
7274,2009-01-13,52.00740051269531,52.88621520996094,50.90656661987305,51.05458068847656,2489111.0,0.007526912790726481,-2.170359645425166,-1.83927953402405,74.40849188752748,67.16553972873047,-1.7567869889237215,-5.521464940959191,-4.533305629717518,8.709558831062807,19.795771547266693,1.9796485900878906,1.9751944539513246,4.581406211853029,-4.043572020346076,13.206384444052134,0.2689170957534728,8.893895327952585,-6.343877127131179,30.909106488537763,-31.553457384352182,4.312489116099554,1,-1.8085098266601562,-4.333950042724609,-7.511562347412109,3.4736366271972656,-4.606845855712891,1,-0.07061547543288449,-1.2714336629347438,51.61886978149414,1.022852214647747,52.37742614746094,-1.2188700150009095,53.77428436279297,-0.07061547543288449
7275,2009-01-14,50.2960205078125,51.27659606933594,49.67622756958008,51.27659606933594,2046874.0,-0.032906470771694396,2.264141107635809,-1.0291301005701108,70.20500264235312,70.49340160568558,0.7903659491676436,-3.5682741534462252,-2.992239613884223,9.973127666110628,19.041134271817846,2.3311729431152344,2.603808423426109,2.6003684997558594,-6.0296922478804476,11.230429247392166,-1.714661874062294,6.915398873574013,-4.0620401995765505,12.934290856954982,-54.009605073134175,4.315030373818152,1,0.4255332946777344,-1.8732624053955078,-5.453281402587891,3.2516212463378906,-5.957447052001953,2,0.0029428584430557514,-2.170359645425166,52.00740051269531,-1.2714336629347438,51.61886978149414,1.022852214647747,52.37742614746094,0.0029428584430557514
7276,2009-01-15,51.8686408996582,52.19241333007813,49.26919555664063,50.88806533813477,2436682.0,0.031267292640009714,2.5909110079146456,-0.9999999999999928,71.91927064751438,71.4496300581621,0.06578366451272899,-4.984825317037256,-4.700728776547862,7.941932964740488,18.710993563178256,2.9232177734375,3.4283610024543307,3.911656761169432,-4.8987200860018305,12.722033608340695,-0.4935316624161956,8.31684518475506,-5.09843108411075,58.298748264329866,-14.413740440016547,4.4051884235856305,1,-0.2127666473388672,-3.445882797241211,-6.096207618713379,1.6790008544921875,-6.4569854736328125,3,-0.03638310448595006,2.264141107635809,50.2960205078125,-2.170359645425166,52.00740051269531,-1.2714336629347438,51.61886978149414,-0.03638310448595006
7277,2009-01-16,52.74745559692383,53.29324722290039,51.05458068847656,52.5809440612793,3141062.0,0.01694308318133353,2.55882014056919,0.1698099995331696,72.15835589013963,71.66283354849224,-0.26680679027333554,-5.593039572125235,-5.814765547786152,6.63513090454191,18.45997041637376,2.238666534423828,4.241815752212922,4.436632347106936,-4.553717724293676,13.42698241850755,-0.058542688593369974,8.931807382807243,-5.473190044503561,86.4367639572615,10.931209804193244,4.4951750357003055,1,-0.5272884368896484,-4.324697494506836,-6.574929237365723,-0.45790863037109375,-9.019424438476555,4,-0.08786391164980834,2.5909110079146456,51.8686408996582,2.264141107635809,50.2960205078125,-2.170359645425166,52.00740051269531,-0.08786391164980834
7278,2009-01-20,48.69565200805664,52.72895431518555,48.65864944458008,52.61794662475586,2896215.0,-0.07681514763156616,-1.037036824913183,-23.55569301260023,58.870057128976164,69.7439878280319,3.7906140145867226,-1.22749824858942,-1.9567723145635938,10.219667627514795,17.511751499839807,4.08880615234375,4.918984711946138,0.14569835662841513,-8.60330864965578,8.89470536291261,-4.228805146513679,4.520201859770509,-0.9475740629759244,0.7983985935015293,-70.32085271844605,4.374503503142097,1,2.867715835571289,-0.27289390563964844,-2.3589258193969727,2.881591796875,-5.4856605529785085,1,0.003799370369909072,2.55882014056919,52.74745559692383,2.5909110079146456,51.8686408996582,2.264141107635809,50.2960205078125,0.003799370369909072
7279,2009-01-21,50.0462532043457,50.15726089477539,46.32747650146485,46.33672332763672,3661996.0,0.027735560375402812,-1.054592393779058,-0.9457550335244105,59.192823799157345,69.04345375650476,1.8807898573498534,-2.1437675738606856,-3.386300359478483,8.396490258362462,16.388495846917007,3.8297843933105398,5.062304648069329,1.1507862091064425,-7.23629179458829,9.537864212801175,-3.04275279274092,5.344325210953805,5.124885559082024,53.386435637871074,-13.823333093796194,4.193539001847365,1,0.3515281677246094,-1.623495101928711,-3.723402976989746,1.1702156066894602,-7.2617950439453125,2,-0.019408468042372617,-1.037036824913183,48.69565200805664,2.55882014056919,52.74745559692383,2.5909110079146456,51.8686408996582,-0.019408468042372617
7280,2009-01-22,48.02960205078125,49.01942443847656,46.87326431274414,48.49213790893555,3433688.0,-0.04029574692295523,1.829276265335013,-0.12468853831274404,52.962295287077445,67.07916269973164,3.5386649062305793,0.31219067408201084,-1.5672791618315571,9.902327806908282,15.052575062873135,3.1729888916015625,4.843354652131559,-1.1345975875854464,-9.008484246036218,6.7392890708653255,-5.071540916810832,2.8023457416399395,6.96466346740722,24.43556667862328,-38.554515836388894,3.9369433292253846,1,1.9981517791748118,0.3931560516357422,-1.9218311309814453,2.835338592529297,-7.289546966552727,3,-0.013097076947124031,-1.054592393779058,50.0462532043457,-1.037036824913183,48.69565200805664,2.55882014056919,52.74745559692383,-0.013097076947124031
7281,2009-01-23,48.90841674804688,49.4912109375,46.36447525024414,47.51156234741211,2345878.0,0.018297355375471724,1.4404335677036424,-3.0199915876982613,49.63475007855776,64.59819020836707,2.1199791646307418,-0.03126893729031366,-2.644147484492372,8.539358922233589,13.842949436309004,3.1267356872558594,4.105508317411321,-0.5966709136962791,-7.737321763216677,6.543979935824119,-4.166996338456478,2.97365451106392,5.912512989807119,37.051754210625795,-21.10270901573245,3.5703254247602,1,0.9019451141357351,-0.4856586456298899,-2.8006458282470774,1.1655902862548757,-8.390377044677741,4,-0.09343674557649284,1.829276265335013,48.02960205078125,-1.054592393779058,50.0462532043457,-1.037036824913183,48.69565200805664,-0.09343674557649284
7282,2009-01-26,50.092506408691406,51.15633773803711,48.83441162109375,48.90841674804688,3454552.0,0.0242103453633431,-2.486114054329586,0.8476829511411054,47.59999775671435,61.88344945755751,0.6455779553496725,-0.6444109874234698,-3.9137279735439705,6.884310952106333,12.325778853460951,2.3219261169433594,3.7607012734380376,0.2039775848388672,-6.111508441349713,6.519463611027447,-2.953765428255423,3.3617205979331573,4.558554264434811,58.81501142059301,5.343578265025606,3.15774301309429,1,-0.28214454650878906,-1.669748306274414,-3.929231643676758,-0.018499374389648438,-6.993522644042969,0,-0.09344413602458224,1.4404335677036424,48.90841674804688,1.829276265335013,48.02960205078125,-1.054592393779058,50.0462532043457,-0.09344413602458224
7283,2009-01-27,50.64754867553711,51.5633659362793,50.00925064086914,50.95281982421875,3015017.0,0.011080345277939552,1.0363634546031635,-0.2578108388476894,39.43597581609618,57.99761433850959,-0.06899094846698972,-0.6391652237558887,-4.455335600912562,5.887922882087551,10.885726745273358,1.5541152954101562,3.186909933662605,0.38251667022704794,-5.072552670527898,5.837586010981994,-2.345018000150425,3.110051340604521,3.837040314155878,82.50885026997055,33.16458324103395,2.727534670377474,1,-0.8371868133544922,-2.224790573120117,-5.226641654968262,-1.1517105102539062,-8.83441162109375,1,-0.13662097570443676,-2.486114054329586,50.092506408691406,1.4404335677036424,48.90841674804688,1.829276265335013,48.02960205078125,-0.13662097570443676
7284,2009-01-28,51.84088897705078,52.94172286987305,51.34135055541992,51.57261657714844,3902302.0,0.023561659600912943,-3.379755292938573,-0.8788003748828491,47.76264979699474,55.504019577914214,-1.4398504952317666,-1.308731934336464,-5.741281525562272,4.289077243943808,10.11492633060343,2.2941741943359375,2.6887313811327758,1.2007411956787095,-3.520891874430319,5.922374265787738,-1.1600753393758083,3.5615577307332273,2.4805577628776447,83.26300062754251,35.6372636483695,2.360816535054515,1,-2.030527114868164,-3.418130874633789,-5.862627029418945,-2.345050811767578,-8.90842056274414,2,-0.16648822372227112,1.0363634546031635,50.64754867553711,-2.486114054329586,50.092506408691406,1.4404335677036424,48.90841674804688,-0.16648822372227112
7285,2009-01-29,49.29694747924805,50.94356918334961,48.98242568969727,49.9537467956543,3039556.0,-0.04907210404761575,-2.0503625295185883,-2.4482552683218155,39.06955935602701,51.854051656637836,1.0588145668425923,1.617587735420436,-3.2480528368987294,6.401366066665268,9.52195194029449,2.8584632873535085,2.1551477011408906,-1.5333021163940401,-5.650112149872342,2.583507917084262,-3.591707133133191,0.5251029003451109,4.8646198559111085,44.58509696749655,1.5328086662223797,2.0584050167391514,1,0.5134143829345703,-0.8741893768310547,-3.582329750061035,0.19889068603515625,-7.169288635253906,3,-0.13210735454947065,-3.379755292938573,51.84088897705078,1.0363634546031635,50.64754867553711,-2.486114054329586,50.092506408691406,-0.13210735454947065
7286,2009-01-30,46.53099060058594,49.73173141479492,46.16096115112305,49.22294235229492,3592379.0,-0.056108076059404266,-1.0808619944180216,4.09859097667503,36.62151677652689,47.90551397734753,3.3391489785023154,4.622740636890896,-0.5319976501821913,8.71343166641742,9.75102967480862,3.570770263671875,1.4316710611600598,-4.300646591186521,-8.411329949982296,-0.18996323239074542,-6.355988270584405,-2.2453049117886366,7.4738949178993295,5.457048408583567,-33.95509626991132,2.0553416793978863,1,3.0203514099121094,1.956521987915039,-1.006011962890625,2.9648475646972656,-1.7668838500976562,4,-0.12445330395103371,-2.0503625295185883,49.29694747924805,-3.379755292938573,51.84088897705078,1.0363634546031635,50.64754867553711,-0.12445330395103371
7287,2009-02-02,46.41997909545898,47.36355209350586,45.41165542602539,45.5504150390625,2637640.0,-0.0023857541757462686,-2.403234442186757,-0.3230236410605929,37.73996812599335,45.557726310349445,2.7471058599193015,4.768401215463648,-0.46843512228944917,8.406360983549838,10.647825442385466,1.9518966674804688,0.8635273255766052,-4.278447914123539,-8.781508627734262,0.2246127994871827,-6.5299782709289005,-2.0269175573181784,7.271149448331798,13.390632646423697,-28.53042816824952,2.2515303568053593,2,2.7567100524902415,2.0675334930419993,-1.4407920837402273,3.075859069824226,-0.342273712158196,0,-0.12714222425548638,-1.0808619944180216,46.53099060058594,-2.0503625295185883,49.29694747924805,-3.379755292938573,51.84088897705078,-0.12714222425548638
7288,2009-02-03,48.02960205078125,48.28862380981445,46.59574508666992,46.78075790405274,2260155.0,0.034675219306157246,-1.0914328533355955,1.4361726862352033,41.13036632078059,43.55078659052981,1.1544731587175292,3.0660769980042915,-1.9744755503382478,6.37476111746718,10.916221213164572,1.8686447143554759,0.09846848176516687,-2.5101755142211886,-7.159645036174652,2.139294007732275,-4.83491027519792,-0.18544075324445686,5.164758105943605,34.76657605364237,-8.194337699369527,2.3247347609767313,2,1.1470870971679688,0.6012954711914062,-3.65170955657959,1.4662361145019531,-0.49028778076171875,1,-0.10265790420082421,-2.403234442186757,46.41997909545898,-1.0808619944180216,46.53099060058594,-2.0503625295185883,49.29694747924805,-0.10265790420082421
7289,2009-02-04,48.61239624023438,50.08325576782226,48.25161743164063,48.28862380981445,2354094.0,0.012134062423356129,-8.209183233119738,0.2592576754017611,46.04692188856949,42.78241176847337,0.3876639178651615,2.097583159855077,-2.2849318982243574,5.3572783135905055,10.051335665131859,2.0536537170410085,-0.7849435888999423,-1.6142454147338796,-5.8604081021818715,2.6319172727141122,-3.7373267584578755,0.5088359289901163,4.115001632648507,57.85955737236921,10.64192847800409,2.1230813437239973,2,0.5642929077148366,0.5411663055419851,-4.234503746032722,0.883441925048821,0.16651153564451704,2,-0.13986677702926253,-1.0914328533355955,48.02960205078125,-2.403234442186757,46.41997909545898,-1.0808619944180216,46.53099060058594,-0.13986677702926253
7290,2009-02-05,50.07400512695313,50.860313415527344,47.64107131958008,48.90841674804688,3287105.0,0.030066587943859524,1.3513521797036638,3.6000235640647222,45.764190299684,42.35234957082073,-0.8419938232191129,0.4530143635374131,-3.5348081750856934,3.4497054908660445,9.050000002538969,3.2192420959472656,-1.0361870969185887,-0.021739196777339487,-4.106238142003967,4.062759748449288,-2.0639886693906533,2.0205102758359743,2.2144481991183085,85.56877142795145,38.110681223676806,2.042249472613313,2,-0.8973159790039134,-0.5874176025390696,-5.696112632751472,-1.7715072631836009,-0.7678070068359446,3,-0.14261964255785975,-8.209183233119738,48.61239624023438,-1.0914328533355955,48.02960205078125,-2.403234442186757,46.41997909545898,-0.14261964255785975
7291,2009-02-06,51.24884414672852,51.93339538574219,50.02775192260742,50.2497673034668,3623620.0,0.02346205414958935,-1.6410275388446267,0.8571437922186792,46.51163121101413,42.231419954631825,-1.8438283298520446,-0.9704822908143456,-4.5499797902946,1.8610434589560612,8.253363837812136,1.9056434631347656,-1.3823720957831398,1.279371833801278,-2.4685810173306777,5.027324684933234,-0.5946045917646998,3.153348259367256,-5.837188720703132,89.50354900314991,45.03546882441064,1.873976425565977,2,-2.072154998779304,-1.0499534606933665,-7.009712219238288,-3.339500427246101,-0.7215538024902415,4,-0.17797836135815825,1.3513521797036638,50.07400512695313,-8.209183233119738,48.61239624023438,-1.0914328533355955,48.02960205078125,-0.17797836135815825
7292,2009-02-09,51.66512680053711,52.71045303344727,49.76873397827149,50.02775192260742,2570618.0,0.008122771561769104,-1.7296133996899448,1.638887828271632,58.320375112177494,44.32968654308531,-2.2502088450034776,-1.5208389513523954,-4.802640902756124,1.0140910729945887,7.499590677348709,2.9417190551757812,-1.3806736007207263,1.731269454956056,-1.9329415014534135,5.395480411365526,-0.10083602324867513,3.5633749331607874,-6.123036575317386,82.90472346334899,31.55313165376603,1.8321054782047335,2,-2.4884376525878906,-1.3737297058105469,-6.907956123352051,-3.7557830810546875,0.21276473999023438,0,-0.13357211096551658,-1.6410275388446267,51.24884414672852,1.3513521797036638,50.07400512695313,-8.209183233119738,48.61239624023438,-0.13357211096551658
7293,2009-02-10,48.84366226196289,52.14616012573242,48.45513534545898,51.5171127319336,3449687.0,-0.054610618676443234,-1.1394117822645773,-1.6327662687429567,46.88697310440823,44.23238913279791,0.32236522577464655,1.140529252721592,-1.8341433210604094,3.4860249530735175,6.86291157611317,3.6910247802734446,-1.399531475716401,-0.951434707641603,-4.556687272104149,2.653817856820943,-2.754060989872876,0.8511915745896701,-3.0148375244140624,23.72263542698212,-26.2408713182318,1.8026262822312735,2,0.2173919677734375,1.4477348327636719,-3.499073028564453,-0.9343185424804688,3.700279235839851,1,-0.05662877742105965,-1.7296133996899448,51.66512680053711,-1.6410275388446267,51.24884414672852,1.3513521797036638,50.07400512695313,-0.05662877742105965
7294,2009-02-11,48.33487319946289,49.32469940185547,47.55781555175781,49.01942443847656,3113172.0,-0.01041668537816054,1.7285649905891847,0.2560553287606528,50.85713734869557,45.54212002087219,0.3146098327888609,1.4335747970204693,-1.2187780321548942,3.679100287830572,6.38225352583058,1.7668838500976562,-1.4657716637972555,-1.276597404479979,-4.780080255142785,2.226885446182827,-3.028338829811382,0.47514402085142393,-2.2307833300781255,15.0807746608693,-36.53748382094685,1.7517414253314014,2,0.7261810302734375,1.9565238952636719,-2.245603561401367,-0.7493038177490234,2.7289581298828125,2,-0.01645931553725888,-1.1394117822645773,48.84366226196289,-1.7296133996899448,51.66512680053711,-1.6410275388446267,51.24884414672852,-0.01645931553725888
7295,2009-02-12,50.44403457641602,50.49953842163086,47.17853927612305,47.73358154296875,3324183.0,0.043636431366009365,1.3540991497088406,-3.9594596853737336,54.03304517638167,47.47673428752272,-1.804486717934921,-0.6998087353444049,-3.061947897891187,1.1587080764067395,6.290724255003971,3.3209991455078125,-1.3357826270116533,0.8251632690429744,-2.685027044956861,4.33535358304281,-0.9299318879569469,2.580258426042896,-4.075690180468754,59.030119476636386,5.3392342901451,1.7550951569999191,2,-1.3829803466796946,-0.5041637420654368,-2.4629974365234446,-2.8584651947021555,1.2673416137695241,3,-0.03300938980236956,1.7285649905891847,48.33487319946289,-1.1394117822645773,48.84366226196289,-1.7296133996899448,51.66512680053711,-0.03300938980236956
7296,2009-02-13,49.98149871826172,50.87881469726562,49.648475646972656,50.23126602172852,1758571.0,-0.009169287548830396,-1.6868770175986516,-0.09214965187909528,49.696971716527145,48.80529024202648,-0.8951591607636402,-0.4067564419950074,-2.396832600471967,1.2499716783724182,5.951983511918475,1.2303390502929616,-1.5286189701109691,0.4569845199584961,-2.896530253104885,3.810499293021877,-1.2197728665731944,2.1337419064901866,-3.3594699768144523,50.6688926310098,-2.2757647845573246,1.6767573865316905,2,-0.328399658203125,-0.04162788391113281,-2.0004615783691406,-2.3959293365478516,2.2294158935546875,4,-0.013511011383454119,1.3540991497088406,50.44403457641602,1.7285649905891847,48.33487319946289,-1.1394117822645773,48.84366226196289,-0.013511011383454119
7297,2009-02-17,48.11285781860352,48.96392059326172,47.65032577514648,48.0851058959961,2141245.0,-0.037386652012806776,-1.9278435540439236,-0.11111111111110795,43.54383037005889,49.07345291416851,1.3844608096649296,1.1561455341190552,-0.37416455759169764,2.836986335121118,5.305786258951276,2.3311729431152415,-1.3632745106200517,-1.1799264907836857,-4.2217486240503135,1.861895642482942,-2.700837557417003,0.3409845758496317,-1.2472921054762551,18.808169358455473,-29.14115535773376,1.5209110666333145,2,1.8316383361816335,1.4569854736328054,-0.016187667846686793,-0.5272884368896555,5.198890686035149,1,0.050182687853166374,-1.6868770175986516,49.98149871826172,1.3540991497088406,50.44403457641602,1.7285649905891847,48.33487319946289,0.050182687853166374
7298,2009-02-18,48.88066482543945,49.71322631835938,48.38113021850586,48.40888214111328,2390632.0,0.015958457710633978,-4.052646048109993,17.0,42.2928717667266,48.656336233963756,0.838220563577373,0.4246836565552812,-0.9567604361476256,1.7836935242469707,5.400697126630327,1.6003684997558594,-0.8685495439050683,-0.42137012481689595,-3.4566643696766235,2.6139241200428316,-1.9390172472467597,1.0962769976129678,-1.7813036194993828,45.99996907232446,2.4135879440691284,1.5176471224298647,2,1.0638313293457031,0.4717864990234375,-0.5226621627807617,-1.295095443725586,6.512489318847656,2,0.06131722483299806,-1.9278435540439236,48.11285781860352,-1.6868770175986516,49.98149871826172,1.3540991497088406,50.44403457641602,0.06131722483299806
7299,2009-02-19,49.07493209838867,50.44403457641602,48.76040649414063,49.4912109375,2176594.0,0.003974317322462229,-2.221237323329497,-0.8823529411764706,49.34138756738895,49.05380259704208,0.8006620063706862,0.16223418287729174,-1.0125259650307328,1.340723457833498,5.236114958669808,1.6836280822753906,-0.36295941838793055,-0.1785367965698228,-3.1947157887886704,2.8376421956490248,-1.686626292679243,1.3295526995395974,-1.7511272193483123,51.2500451028604,7.468198161388756,1.508089496109423,2,0.8695640563964844,0.27751922607421875,-0.49491310119628906,-1.4893627166748047,5.291393280029297,3,0.07068801221077936,-4.052646048109993,48.88066482543945,-1.9278435540439236,48.11285781860352,-1.6868770175986516,49.98149871826172,0.07068801221077936
7300,2009-02-20,47.40055465698242,48.62164688110352,46.2627182006836,46.299720764160156,3318346.0,-0.03411879282989827,-3.01574792922853,-2.644462772050401,52.75820870527746,49.747866763071336,2.2975404435006155,1.883644050722296,0.6525342469463737,2.747489955713192,5.27226421150154,2.812213897705071,-0.06544920799529308,-1.8214618682861357,-4.903771348532253,1.2608476119599814,-3.3626166084091906,-0.2803071281630807,5.309898376464851,24.64932128566486,-22.989751195095003,1.5411547401230572,2,2.086030960083015,1.9518966674804688,1.5356159210205078,0.1850147247314453,3.8575401306152344,4,0.07728341364089197,-2.221237323329497,49.07493209838867,-4.052646048109993,48.88066482543945,-1.9278435540439236,48.11285781860352,0.07728341364089197
7301,2009-02-23,44.33857345581055,47.84458923339844,44.26456832885742,47.84458923339844,2772225.0,-0.06459800361683798,1.042216083239671,-3.1848726682999686,44.43895888302194,48.20548718205405,4.77875331511747,4.833527601187065,3.6431818966857747,5.595487121249683,5.354334787870586,3.5800209045410156,-0.020698620272014523,-4.654950904846189,-8.433937088402075,-0.8759647212903019,-6.544443996624132,-2.7654578130682452,8.242924880981455,1.197597397386273,-48.67626435574286,1.8894930917779422,2,3.866790771484375,4.440334320068359,5.233582496643066,3.2469959259033203,7.696578979492195,0,0.1662841665784085,-3.01574792922853,47.40055465698242,-2.221237323329497,49.07493209838867,-4.052646048109993,48.88066482543945,0.1662841665784085
7302,2009-02-24,45.41165542602539,45.7169303894043,43.58926773071289,44.38483047485352,3082039.0,0.024201995837423995,1.5988705303475077,-0.29287516551859755,42.798988574773084,47.751266678761255,3.0456091206894342,3.575084101229102,2.4918716521565045,4.281765521209053,6.096131324729022,2.1276626586914062,-0.06287968714832459,-3.3478263854980455,-7.409456961887216,0.7138041908911248,-5.378641673692627,-1.3170110973034639,6.837165710449227,26.58569921243714,-24.15818240573821,2.0308152881945847,2,1.8223857879638672,3.02960205078125,4.627660751342773,2.1739139556884766,7.853839874267578,1,0.1497249796776703,1.042216083239671,44.33857345581055,-3.01574792922853,47.40055465698242,-2.221237323329497,49.07493209838867,0.1497249796776703
7303,2009-02-25,43.72803115844727,45.62442016601562,43.32099914550781,45.22664260864258,2637316.0,-0.03707471687132624,1.0080678148725872,-1.4594614675899815,37.332067206557994,46.24848110741263,4.388798117869641,4.968471993305627,4.207309054048984,5.736002377756435,6.898123382769171,2.3034210205078054,-0.27861419187523495,-4.685474777221671,-9.221104879526138,-0.14984467491720466,-6.953289828373904,-2.417659726069438,8.00121677368164,5.71430560591164,-42.30654713717475,2.2678150511522333,2,3.371875762939446,4.403329849243157,6.593431472778313,3.8575382232665945,11.05457687377929,2,0.21916644981030764,1.5988705303475077,45.41165542602539,1.042216083239671,44.33857345581055,-3.01574792922853,47.40055465698242,0.21916644981030764
7304,2009-02-26,43.20999145507813,45.29139709472656,42.99722671508789,44.22756576538086,2362417.0,-0.011846856344664536,-2.179494635224332,0.6790114343315025,31.28155439996236,43.72053768781049,4.585653833279771,5.066515943465397,4.7667093375330225,6.062000889445557,7.314425436472454,2.294170379638672,-0.8624280093115146,-4.7719696044921776,-9.569374733233403,0.025435524249047603,-7.170672168862787,-2.3732670401215685,7.846596574121094,3.7828742112089593,-37.85719347310592,2.3987025643706117,2,3.7280292510986257,4.759483337402337,6.783071517944329,4.375577926635735,12.78445816040039,3,0.28195244384333673,1.0080678148725872,43.72803115844727,1.5988705303475077,45.41165542602539,1.042216083239671,44.33857345581055,0.28195244384333673
7305,2009-02-27,42.78445816040039,43.64477157592773,42.14616012573242,42.562442779541016,2588995.0,-0.009848030058513979,-1.8420991709229677,-0.2181810002586697,25.933739931574152,41.08017860059349,4.258211546695165,5.248212325133217,5.231002350979082,6.300522164842768,8.096385266898434,1.4986114501953054,-1.0294503034659357,-4.871878433227536,-10.153144770616528,0.40938790416145565,-7.512511601922036,-2.2312452645330367,7.466193737387698,11.201298157930498,-23.377068239013607,2.6406331686944964,2,3.510639190673828,4.759483337402344,6.625811576843262,4.773359298706055,11.433856964111328,4,0.27070267372784684,-2.179494635224332,43.20999145507813,1.0080678148725872,43.72803115844727,1.5988705303475077,45.41165542602539,0.27070267372784684
7306,2009-03-02,40.74005508422852,42.69195175170898,40.58279418945313,41.97039794921875,2386956.0,-0.04778377859799765,-1.730540252903258,-5.541701030927803,21.569589009438218,38.6385962271912,5.4242781646145914,7.205983085373013,7.235142147134148,8.165396372073495,8.237889909513934,2.2016639709472585,-1.3312039172857624,-6.626734733581536,-12.737600409288838,-0.5158690578742338,-9.682167571435187,-3.571301895727885,8.538057800912888,3.0630448560536134,-24.3530169989858,3.055432837853653,3,4.773359298706055,6.022203445434563,8.485200881958,6.299722671508782,11.720630645751946,0,0.2581744104573125,-1.8420991709229677,42.78445816040039,-2.179494635224332,43.20999145507813,1.0080678148725872,43.72803115844727,0.2581744104573125
7307,2009-03-03,40.51803970336914,42.01665115356445,40.18501281738281,41.46160888671875,2240805.0,-0.005449560154014876,-1.2758601076423204,0.7669156380706156,24.944344031035087,36.71098203433659,4.979300123147354,7.339467436404945,7.4447977643946075,8.233276772774033,8.221083689337547,1.8316383361816406,-1.921885778180176,-6.553653144836424,-13.384619938748322,0.27731364907547373,-9.969136541792373,-3.1381697478804753,7.542728564375913,6.122484760587647,-20.861855707004505,3.4154833969559504,3,4.796483993530273,6.045328140258789,8.598520278930664,6.521738052368164,13.219242095947266,1,0.2842465434223842,-1.730540252903258,40.74005508422852,-1.8420991709229677,42.78445816040039,-2.179494635224332,43.20999145507813,0.2842465434223842
7308,2009-03-04,43.09898376464844,43.65402221679688,41.07307815551758,41.32284927368164,3108524.0,0.06369864090598365,-1.2682870816605405,-1.8823574596423707,35.99011622055673,35.22750744024411,1.6673125811826068,4.606364782719275,4.9378922211947796,5.508391385584261,8.278700052568343,3.1359825134277415,-2.3723809275764296,-3.7261781692504883,-10.764334139625163,3.3119778011241863,-7.245256154437826,-0.207100184063151,3.701663631038656,57.065249871508314,27.394776829317024,3.5190779851873377,3,1.3043460845947266,3.464384078979492,6.017576217651367,3.940793991088867,12.479183197021484,2,0.2358875000663827,-1.2758601076423204,40.51803970336914,-1.730540252903258,40.74005508422852,-1.8420991709229677,42.78445816040039,0.2358875000663827
7309,2009-03-05,41.81313705444336,42.45143508911133,41.526363372802734,41.96114730834961,4225737.0,-0.029834733858847606,-1.5640965995601421,-0.08333279639521222,25.841543689287178,32.23676688291186,2.0280137441433013,5.6461936546983225,6.309413035354908,6.717575281500743,8.962524737975425,1.5726203918457031,-2.6088136813213083,-4.672061920166016,-11.997705101607252,2.653581261275221,-8.334883510886634,-1.0092403294453973,3.9290088087150465,46.93340517715357,20.110202877117555,3.662821590720617,3,2.2016639709472656,4.75023078918457,7.303422927856445,4.949121475219727,13.27474594116211,3,0.3101769417801905,-1.2682870816605405,43.09898376464844,-1.2758601076423204,40.51803970336914,-1.730540252903258,40.74005508422852,0.3101769417801905
7310,2009-03-06,42.93246841430664,43.72803115844727,41.85939025878906,42.20166397094727,5070214.0,0.026769848873234192,-1.6405319303768569,-4.937525773195828,30.969031359998866,30.74010826924263,0.23270327679458092,4.178645132179284,5.306036559435178,5.528197906720003,9.740690166536451,1.9148941040039134,-2.890206092571489,-3.1956537246704073,-10.480840795311714,4.089533345970899,-6.838247259991064,0.44693981065024957,1.9205361615276715,77.54562162662657,51.518846915242335,3.6425935353206533,3,0.018503189086914062,3.5152645111083984,6.184091567993164,3.8297901153564453,11.267345428466797,4,0.30424482177733725,-1.5640965995601421,41.81313705444336,-1.2682870816605405,43.09898376464844,-1.2758601076423204,40.51803970336914,0.30424482177733725
7311,2009-03-09,42.12765884399414,43.46900939941406,41.81313705444336,42.3311767578125,3121928.0,-0.018745942174718033,-2.9777778795973444,-0.27848477888671086,32.856388611718245,29.635374940014316,0.772108980143031,4.495571900859815,6.238031424921665,6.138518417760146,10.400618334422335,1.6558723449707031,-3.4276603399629764,-3.5444040298461914,-10.618796356141289,3.5299882964489058,-7.08160019299374,-0.0072078666986428175,1.9784670504879287,54.83025600222216,26.738253587850757,3.5371961631475486,3,0.7770576477050781,4.320074081420898,6.988901138305664,4.634599685668945,13.18223953247071,0,0.28700043183722435,-1.6405319303768569,42.93246841430664,-1.5640965995601421,41.81313705444336,-1.2682870816605405,43.09898376464844,0.28700043183722435
7312,2009-03-10,44.76410675048828,45.26364517211914,42.22941589355469,43.15448760986328,3106254.0,0.0625823503807168,1.3262421511024283,-7.908980150325204,39.34897465482135,29.859475767599136,-2.1968787280760083,1.3867054215677825,3.7512907594136493,3.307053257088498,10.581020916677316,3.135986328125,-3.8959522325095435,-0.5629051208496065,-7.055812059494308,5.930001817795095,-3.8093585901719536,2.6835483484727405,-4.579093933105469,88.07945512738819,59.68109564573657,3.24645346932235,3,-2.0259017944335938,1.6836261749267578,4.2553205490112305,1.9981517791748047,11.184089660644531,1,0.17193639141270767,-2.9777778795973444,42.12765884399414,-1.6405319303768569,42.93246841430664,-1.5640965995601421,41.81313705444336,0.17193639141270767
7313,2009-03-11,46.07770538330078,46.48473739624024,44.828861236572266,45.21739196777344,2423386.0,0.02934490886044916,-1.022598712106395,0.5344825951767026,42.66967901104644,31.124822946608475,-3.5113846036910417,-0.1525582452833163,2.5833834072093396,1.9204893089177943,11.150624741149175,1.7206306457519602,-3.9440764479362187,0.8889913558959961,-5.403258302002975,7.181241013794967,-2.2571334730534858,4.035116184845478,-5.791119918823242,91.79101836578928,63.54515101504772,3.146124828949485,3,-2.742830276489258,0.3700275421142578,2.7543954849243164,0.6845531463623047,10.027751922607422,2,0.16623172426445443,1.3262421511024283,44.76410675048828,-2.9777778795973444,42.12765884399414,-1.6405319303768569,42.93246841430664,0.16623172426445443
7314,2009-03-12,47.53931427001953,47.72433090209961,44.88436508178711,45.93894577026367,2554187.0,0.03172052242098977,1.882626144901835,1.8602156735808733,50.34293358825909,33.83695557512902,-4.7989584844176605,-1.767442026902728,1.2480883108634657,0.33222732231152463,11.70772473376302,2.8399658203125,-4.0102695824126044,2.390378189086917,-3.827749564530521,8.608505942704355,-0.718685687721802,5.499442065895636,-7.0048027282714855,96.87006319115325,65.35325526477729,3.109063876808718,3,-3.5846424102783203,-1.0915813446044922,1.3644790649414062,-0.7770557403564453,5.920444488525391,3,0.1690990460230526,-1.022598712106395,46.07770538330078,1.3262421511024283,44.76410675048828,-2.9777778795973444,42.12765884399414,0.1690990460230526
7315,2009-03-13,48.7789077758789,49.15818786621094,47.38205337524414,47.39130401611328,2428142.0,0.026075123818963375,-1.5263183596399368,0.8670526569207658,62.060306557886925,38.33592419162332,-5.698025898885916,-3.3077699139046786,0.11453917218229748,-1.0004756431806001,12.565726230018315,1.7761344909667969,-3.7754534701337548,3.7132280349731346,-2.2455651963978838,9.672021266344153,0.7338314192876254,6.692624650658644,-7.8130070725097625,94.83624960464005,57.027031808507374,2.97939661568551,3,-4.107307434082024,-2.33117485046386,0.3862180709838938,-2.016649246215813,4.921371459960945,4,0.12933818134497765,1.882626144901835,47.53931427001953,-1.022598712106395,46.07770538330078,1.3262421511024283,44.76410675048828,0.12933818134497765
7316,2009-03-16,49.30619812011719,50.86956405639648,48.88066482543945,49.398704528808594,2770171.0,0.010809802192804252,-3.2156764449044126,-0.06666630011656327,60.90109105834432,42.33111830576879,-5.456202053934973,-4.098371735981395,-0.3308996217537654,-1.6735539086129165,13.528649883493676,2.090656280517578,-3.341554239714654,4.274283409118652,-1.5738507609710481,10.122417579208353,1.3502163240737985,7.198350494163506,-7.684914443720707,81.90579713664204,40.91394184311048,2.9240670850448516,3,-3.3348770141601562,-2.8584651947021484,0.025440216064453125,-2.5439395904541016,7.298797607421875,0,0.09924950430642987,-1.5263183596399368,48.7789077758789,1.882626144901835,47.53931427001953,-1.022598712106395,46.07770538330078,0.09924950430642987
7317,2009-03-17,50.52729034423828,50.52729034423828,48.94541931152344,49.2876968383789,2631154.0,0.024765491371821602,1.5522415618306704,-13.400082474226881,69.53747831556228,46.05860298299163,-5.7084772700089985,-5.406500368835779,-1.5374677665964782,-2.9574149717435034,14.414361536149295,1.5818710327148438,-2.7075773186082515,5.374654006958011,-0.8300753732228188,11.57938338713884,2.2722893168675995,8.477018697048422,-7.9811786298418,94.3338760013995,46.86048009251522,3.102364690090414,3,-4.329326629638672,-4.079557418823242,-0.8395004272460938,-3.746530532836914,5.883441925048828,1,0.09465395827963574,-3.2156764449044126,49.30619812011719,-1.5263183596399368,48.7789077758789,1.882626144901835,47.53931427001953,0.09465395827963574
7318,2009-03-18,51.877891540527344,52.15541076660156,49.78723526000977,50.07400512695313,3400826.0,0.026730133104061693,1.0078430992046876,1.455224156183053,73.76966179063044,51.38394943869644,-6.350672859177166,-6.873449056712033,-2.9258444011616973,-4.335504177773238,15.784346393607427,2.3681755065917898,-1.6698924604535037,6.575393867492679,-0.13281570581563074,13.283603440800988,3.221289080838524,9.929498654146833,-8.499434591930864,96.18322813383202,41.399418517906874,3.3541047866541565,3,-4.893617630004883,-5.707679748535156,-2.143848419189453,-4.403329849243164,6.031452178955078,2,0.07845933498329871,1.5522415618306704,50.52729034423828,-3.2156764449044126,49.30619812011719,-1.5263183596399368,48.7789077758789,0.07845933498329871
7319,2009-03-19,52.54394149780274,53.16373825073242,51.50786209106445,52.40518188476562,2725309.0,0.012838801606944061,1.4026878699903411,0.07692258891300477,76.41462953295978,56.4334603468032,-5.961385705834836,-7.658963212497476,-3.74110360850311,-4.994134229745434,17.35097774566171,1.6558761596679688,-0.6735235779503057,7.067993354797373,-0.2064160853714938,14.34240279496624,3.4307886347129397,10.705198074881807,-8.112250091045652,89.2799976775397,27.786023515561773,3.637204720084435,3,-5.055503845214851,-5.869565963745124,-2.867715835571296,-5.069379806518562,5.198890686035149,3,0.06778166438569122,1.0078430992046876,51.877891540527344,1.5522415618306704,50.52729034423828,-3.2156764449044126,49.30619812011719,0.06778166438569122
7320,2009-03-20,51.0638313293457,52.867713928222656,50.57354354858398,51.42460632324219,2998586.0,-0.028168997723913236,-2.4206872623546856,-2.5999999999997336,78.82232483163375,61.54078659346048,-3.583372689632043,-6.208659152582982,-2.3600974445732277,-3.48071983179657,18.244626163383103,2.294170379638679,-0.023502586292146077,5.404719352722168,-2.248353697909046,13.057792403353382,1.5781828274065646,9.231255878037771,-5.409653364432067,50.97196071899977,-17.17315998116436,3.8265365253156056,3,-3.3672542572021484,-4.389455795288086,-1.3876056671142578,-3.5892696380615234,7.095279693603516,4,0.046920244071507966,1.4026878699903411,52.54394149780274,1.0078430992046876,51.877891540527344,1.5522415618306704,50.52729034423828,0.046920244071507966
7321,2009-03-23,51.71137619018555,52.44218444824219,51.258094787597656,52.173912048339844,4160337.0,0.012681086475148762,1.3703584915025793,1.2820618556701031,80.52472382518552,66.11586983461206,-3.049154051808749,-6.614668830771116,-3.136157245288196,-4.043147512806925,18.602816780061517,1.3783531188964844,1.0214656123464252,5.683624076843259,-2.399801759296004,13.767049912982522,1.641911158773624,9.725336994912894,-5.005859785257279,65.57012209182976,-9.989987096603926,4.041712918069631,3,-2.715076446533203,-5.03700065612793,-2.21091365814209,-4.236814498901367,8.140613555908203,0,0.038461615067822974,-2.4206872623546856,51.0638313293457,1.4026878699903411,52.54394149780274,1.0078430992046876,51.877891540527344,0.038461615067822974
7322,2009-03-24,52.210914611816406,53.191490173339844,51.50786209106445,52.14616012573242,1993905.0,0.00966012623206236,-1.5103476126691067,-0.13999884537034746,78.03073544832971,70.04487610542131,-2.6611209285885735,-6.934227583460014,-3.7160238214203147,-4.509780851069237,18.87405106938415,1.6836280822753906,1.9816401743403276,5.8431995391845675,-2.6904965195718447,14.37689559794098,1.576351509806365,10.11004756856277,-4.601247148475558,71.19558944649565,-6.427059939579252,4.266848029378205,3,-3.1729869842529297,-5.522663116455078,-2.4144296646118164,-4.736352920532227,8.751155853271484,1,0.08416020191165519,1.3703584915025793,51.71137619018555,-2.4206872623546856,51.0638313293457,1.4026878699903411,52.54394149780274,0.08416020191165519
7323,2009-03-25,53.31174850463867,54.51433944702149,51.81313705444336,52.76595687866211,1718790.0,0.021084363317648513,-1.2037757458436353,8.42863033873343,85.7800870224165,73.98233759810546,-2.9367200470422716,-7.673694214828757,-4.861595994988448,-5.605833189577879,19.21958002778877,2.701202392578132,3.0533570731053743,6.464847564697266,-2.509655937063542,15.439351066458073,1.977595813816862,10.95209931557767,-4.808989407697986,69.48355171452461,-11.524502224202521,4.487251750880405,3,-2.3635520935058594,-5.962072372436523,-3.5545787811279297,-5.749305725097656,7.511562347412109,2,0.05812947148748626,-1.5103476126691067,52.210914611816406,1.3703584915025793,51.71137619018555,-2.4206872623546856,51.0638313293457,0.05812947148748626
7324,2009-03-26,55.39315414428711,55.68917846679688,53.64477157592773,53.74653244018555,1965366.0,0.03904215671086719,-1.2099982680555197,3.0169420447873856,86.58338653137561,76.70712426182644,-4.2319323906945385,-9.270892737982436,-6.977001629490218,-7.7047212236421245,19.602219710566448,2.3774299621582102,3.953329569877667,7.9370950698852525,-1.63218690082347,17.506377040593975,3.1524540845308877,12.721736055239617,-5.808310584331878,94.21334150613731,12.23990862903429,4.784640985354361,3,-3.1082324981689453,-7.456058502197266,-5.744680404663086,-7.830711364746094,6.771507263183594,3,0.045424197521614085,-1.2037757458436353,53.31174850463867,-1.5103476126691067,52.210914611816406,1.3703584915025793,51.71137619018555,0.045424197521614085
7325,2009-03-27,54.36632537841797,55.494911193847656,54.21831512451172,54.93061828613281,2386524.0,-0.018537105924578245,-1.9677465125972171,-0.3426973580569533,85.46916399253443,79.43691014340311,-2.6029014941430546,-7.728115121924148,-5.941634371119761,-6.736234533985453,19.760950449512503,1.2765960693359375,4.738270830386497,6.331172943115234,-3.4472559555086875,16.109601841739156,1.44195849380327,11.220387392427199,-3.5606148370944055,70.14605942585187,-14.630394756319774,4.889214449311961,3,-2.0490264892578125,-6.429229736328125,-4.717851638793945,-6.692874908447266,6.910270690917969,4,0.062106584947900556,-1.2099982680555197,55.39315414428711,-1.2037757458436353,53.31174850463867,-1.5103476126691067,52.210914611816406,0.062106584947900556
7326,2009-03-30,51.258094787597656,52.70120239257813,50.74005508422852,52.70120239257813,1983203.0,-0.05717198227368514,1.7179502090921799,2.557373281235225,68.3194205486227,79.30157039152093,0.906668808497983,-3.9963941253149784,-2.9115051657192765,-3.695263848338385,18.902856514833918,3.626270294189446,5.202474663064962,2.697040367126462,-6.546123761658173,11.940204495911097,-1.9245416972658518,7.318622431518776,4.431083679199226,10.467302253844712,-70.83896930102912,4.621582064392317,3,1.4801120758056712,-3.3209991455078125,-1.838576316833496,-3.584644317626953,9.398704528808594,0,0.13463271048110292,-1.9677465125972171,54.36632537841797,-1.2099982680555197,55.39315414428711,-1.2037757458436353,53.31174850463867,0.13463271048110292
7327,2009-03-31,52.03515243530274,52.867713928222656,51.45235824584961,51.70212936401367,1572206.0,0.015159706011802498,-2.399987170793395,-0.23076801074274372,67.33046657825963,78.58610425681306,0.409006176220835,-4.075322318486663,-3.787576161336794,-4.588624865649727,17.913150711367898,1.609619140625,5.361971490463901,2.898242378234869,-5.643524624631603,11.44000938110134,-1.3726411231983633,7.169125879668101,3.555043563842773,26.168217095491464,-51.588894365972855,4.270883501433234,3,1.0962085723876882,-4.098056793212898,-3.5430164337158274,-3.6123943328857493,6.031452178955071,1,0.1502222429445168,1.7179502090921799,51.258094787597656,-1.9677465125972171,54.36632537841797,-1.2099982680555197,55.39315414428711,0.1502222429445168
7328,2009-04-01,53.26549530029297,53.70952987670898,50.62904739379883,51.37835311889648,1620851.0,0.02364445586125563,1.2199984879829067,5.666701030927736,66.88489443313347,77.52724480127681,-0.6747643057121593,-4.748417315116512,-4.974055398991837,-5.883065117425602,17.72319081670165,3.080482482910149,5.5740883743073155,3.6202596664428697,-4.613039041035016,11.853558373920755,-0.49638968729607313,7.7369090201818125,2.227697880554203,52.1023639202311,-22.277187566766997,4.116649353738943,4,-0.13413429260253906,-5.328399658203125,-5.4278459548950195,-4.842737197875977,4.523590087890632,2,0.1444945761116876,-2.399987170793395,52.03515243530274,1.7179502090921799,51.258094787597656,-1.9677465125972171,54.36632537841797,0.1444945761116876
7329,2009-04-02,54.78260803222656,55.68917846679688,54.181312561035156,54.57909393310547,2074007.0,0.028482091894210804,-2.0185183771029,0.10784248326773802,67.41814600026561,76.26011382001367,-2.0572710999578234,-5.527466886350297,-6.4723117229233935,-7.4049972634378065,17.73439976025776,2.4236831665039134,5.576166396339346,4.488898849487306,-3.170010022381085,12.147807721355697,0.6594444135531106,8.318353285421502,-4.153560638427734,82.08405233990925,9.866978080843666,3.8294544359341955,4,-1.623495101928711,-6.845512390136719,-7.166974067687988,-6.35984992980957,3.1174850463867188,3,0.11026679884007518,1.2199984879829067,53.26549530029297,-2.399987170793395,52.03515243530274,1.7179502090921799,51.258094787597656,0.11026679884007518
7330,2009-04-03,55.99444961547852,55.99444961547852,53.996299743652344,54.81035995483398,1560207.0,0.022120918057407568,2.3749975837784265,5.818219306466799,68.66288388676696,74.94213160463383,-2.7894978898690326,-6.019169150537643,-7.585813774040531,-8.661040489853221,18.34907962794245,1.998149871826179,5.403445680474263,5.047641372680673,-2.1840070882483857,12.279289833609731,1.4318171422161399,8.663465603145205,-5.365402221679695,100.0,27.810173472234936,3.6158242304645305,4,-2.682701110839851,-7.904718399047859,-8.54070186614991,-7.5716915130615305,2.0351524353027273,4,0.11019327512572863,-2.0185183771029,54.78260803222656,1.2199984879829067,53.26549530029297,-2.399987170793395,52.03515243530274,0.11019327512572863
7331,2009-04-06,54.21831512451172,55.605918884277344,53.191490173339844,55.3006477355957,1822566.0,-0.031719831218339656,1.852459681326432,-0.9140630537174265,59.98998090342019,72.9376033218661,-0.6932608388695058,-3.4686281070520764,-5.758282199651781,-6.94313406116693,18.84258121945461,2.802959442138679,5.070118918556204,2.6669740676879883,-3.385875198578475,8.719823333954452,-0.35945056544524334,5.69339870082122,-3.374651641845702,66.89652671723152,-2.3892751746179925,3.0264246331332316,4,-0.9065666198730469,-6.128583908081055,-7.298795700073242,-5.795557022094727,1.3506011962890625,0,0.13018259473048843,2.3749975837784265,55.99444961547852,-2.0185183771029,54.78260803222656,1.2199984879829067,53.26549530029297,0.13018259473048843
7332,2009-04-07,52.46068572998047,53.45050811767578,52.28491973876953,53.15448760986328,1105431.0,-0.0324176321321471,-1.23007867809129,0.6410246469317337,51.54336278036438,69.13352285052699,1.233209703884711,-1.164531968096341,-4.006792421359471,-5.203585402645871,19.982173668099815,1.9333953857421875,4.767042788326165,0.5245157241821303,-4.622259800803377,5.671291249167638,-2.048872038310627,3.0979034866748876,-1.4109908020019546,34.137950157411076,-30.43413401276336,2.573387762492755,4,0.8510627746582031,-4.370954513549805,-6.322849273681641,-4.583719253540039,4.495838165283203,1,0.15623344362313252,1.852459681326432,54.21831512451172,2.3749975837784265,55.99444961547852,-2.0185183771029,54.78260803222656,0.15623344362313252
7333,2009-04-08,53.737281799316406,53.83903884887695,52.19241333007813,52.49768829345703,1134726.0,0.024334338211030815,1.2820550776892436,-1.7866678396269986,53.06122728570663,65.40883848989711,0.026064333486239377,-1.937190155521023,-5.29271394346555,-6.444346970393056,21.4450078727546,1.646625518798821,4.39146100552324,1.418132972717288,-2.978351444892539,5.814617390327115,-0.7801092360876254,3.6163751815222014,-2.489796683837895,40.63265979786894,-19.954232983260248,2.198242208804915,4,-0.4255332946777344,-5.203517913818359,-7.798336029052734,-6.059206008911133,3.2377395629882812,2,0.08056460375330121,-1.23007867809129,52.46068572998047,1.852459681326432,54.21831512451172,2.3749975837784265,55.99444961547852,0.08056460375330121
7334,2009-04-09,55.57816696166992,55.95744705200195,54.70860290527344,55.18964004516602,1170399.0,0.034257132119714484,1.1774181748042913,0.313430906718525,61.36998715238318,62.73115217432475,-1.9956843800428317,-3.314902121219532,-7.1601963932852755,-8.297855202755706,22.765367718374108,2.220165252685547,4.152726419559826,2.8570755004882784,-1.15229065362756,6.866441654604117,0.8523924234303593,4.861758577546198,-4.140803266191412,89.05106046969874,26.122359010017377,2.0046830770579174,4,-2.26641845703125,-6.817760467529297,-10.094818115234375,-7.900091171264648,3.9037933349609375,3,0.03978034086727722,1.2820550776892436,53.737281799316406,-1.23007867809129,52.46068572998047,1.852459681326432,54.21831512451172,0.03978034086727722
7335,2009-04-13,55.08788299560547,55.58741760253906,53.9870491027832,54.96762466430664,1227476.0,-0.008821520983277154,1.859517764335009,0.3095238095238152,58.5721111951086,61.64811780171207,-1.5559035721063097,-2.4535246678751292,-6.6207438503722855,-7.786837428105862,23.5414179282701,1.6003684997558594,3.6681581227399107,2.051342773437497,-1.6315354514525495,5.734220998327544,0.20990366099247382,3.8927818858825205,-3.46823586332696,76.90421598794704,13.718520151593253,1.8414391124450227,4,-1.7761344909667969,-6.184089660644531,-9.798798561096191,-7.409807205200195,4.033302307128913,0,0.051049521783804064,1.1774181748042913,55.57816696166992,1.2820550776892436,53.737281799316406,-1.23007867809129,52.46068572998047,0.051049521783804064
7336,2009-04-14,54.19981384277344,55.08788299560547,53.70952987670898,54.20906448364258,1244015.0,-0.01612095264039959,-1.7850621447152648,-0.07692307692307693,54.951636407288994,60.27269222715978,-0.2309562343016438,-1.2438113343402222,-5.603643112677602,-6.8661494659858135,23.77637821771422,1.3783531188964915,2.9203594269002693,0.9185928344726548,-2.3474184675356184,4.184604136480928,-0.7144128165314783,2.551598485476788,-2.4051746111669274,53.31693315271511,-8.489750755766373,1.6330056510041366,4,-0.8880653381347656,-5.2960205078125,-9.50046157836914,-6.521738052368164,4.514339447021484,1,0.07066054173391678,1.859517764335009,55.08788299560547,1.1774181748042913,55.57816696166992,1.2820550776892436,53.737281799316406,0.07066054173391678
7337,2009-04-15,55.30989837646485,55.30989837646485,53.8482894897461,54.30157470703125,1244772.0,0.02048133480516423,1.8990867338059412,-109.00041237113479,54.97237679198669,58.94907915592124,-0.9249339932746921,-2.084075283340674,-6.565557650331755,-7.934465648649429,24.050364303636172,1.46160888671875,2.2563166985505916,1.7895469665527415,-1.3242651310184996,4.903359064123983,0.23264091776712092,3.346453015338362,-3.3472667295034597,82.8009860372187,21.058007322599167,1.5569060487856214,4,-1.2164669036865234,-6.197965621948249,-10.633673667907722,-7.631822586059577,1.433856964111321,2,0.004683030559429646,-1.7850621447152648,54.19981384277344,1.859517764335009,55.08788299560547,1.1774181748042913,55.57816696166992,0.004683030559429646
7338,2009-04-16,55.94819641113281,56.2627182006836,54.85661315917969,55.97594833374024,1286606.0,0.011540394276688293,3.6769484536081607,-0.0275228316548573,51.48809724704924,57.1790737388972,-1.2769576396871685,-2.531597535197747,-7.097104563522905,-8.460834451173625,23.966635730200057,1.4061050415039134,2.1926421332106116,2.224329757690427,-0.9685425769617666,5.41720209234262,0.6278935903643301,3.8207659250165236,-3.824292045430738,87.68121463671889,28.80436906492622,1.5964361673260965,4,-1.720630645751946,-5.402406692504883,-11.35522747039795,-8.270120620727539,1.7576332092285156,3,0.018022519916838897,1.8990867338059412,55.30989837646485,-1.7850621447152648,54.19981384277344,1.859517764335009,55.08788299560547,0.018022519916838897
7339,2009-04-17,56.1054573059082,56.34597778320313,55.17113876342773,56.21646499633789,1521183.0,0.00281083046216124,5.349910311127439,3.999999999998976,54.890744763590526,55.648836058544276,-1.3710158310581875,-2.5385085676010846,-7.162374047707914,-8.424944287158816,23.60843221611709,1.1748390197754048,2.1269198403911957,2.203514862060544,-1.1073632600035523,5.51439298412464,0.5480758010284958,3.858953923092592,-3.733224110107237,90.877101091113,32.04495263675477,1.6554390610320477,4,-1.836261749267571,-5.490285873413086,-11.214153289794922,-8.42738151550293,3.006477355957024,4,0.015498742870150517,3.6769484536081607,55.94819641113281,1.8990867338059412,55.30989837646485,-1.7850621447152648,54.19981384277344,0.015498742870150517
7340,2009-04-20,53.45975875854492,55.84643936157226,53.30249786376953,55.66142654418945,1740518.0,-0.04715581468194674,-1.0220586897593045,19.83347079037801,56.35683564171049,55.24515325168764,0.9804282837128824,0.31188049310679844,-4.500649906386606,-5.640728698963329,23.335148044010158,2.802959442138672,1.927784600143525,-0.5619800567626925,-3.602849721565562,2.478889608040177,-2.082414889164127,0.9584547756387423,-0.769625995751781,5.167140869608802,-57.313268094887846,1.5204348324014365,4,0.8094367980957102,-1.595743179321289,-8.258556365966797,-5.781682968139648,4.070304870605469,0,0.11264924642263474,5.349910311127439,56.1054573059082,3.6769484536081607,55.94819641113281,1.8990867338059412,55.30989837646485,0.11264924642263474
7341,2009-04-21,53.700279235839844,54.00555038452149,52.10915756225586,52.80295944213867,2928321.0,0.004499093951793709,1.5153398755809075,-0.40756366585001574,54.961417148312925,55.62493707034857,0.7361060755975188,0.2403251180942263,-4.759893875355218,-5.774638445212872,22.849585142845324,1.896392822265632,1.5947815213494323,-0.4209047317504897,-3.2675276079775983,2.425718144476619,-1.8442161698640405,1.002406706363061,2.6456985473632884,37.554618572610565,-28.29963742047883,1.4233114381135525,4,0.5272884368896484,-1.0869579315185547,-8.140612602233887,-6.02220344543457,4.292320251464844,1,0.10094744653164844,-1.0220586897593045,53.45975875854492,5.349910311127439,56.1054573059082,3.6769484536081607,55.94819641113281,0.10094744653164844
7342,2009-04-22,56.60499572753906,58.05735397338867,52.81221008300781,53.376502990722656,3956244.0,0.054091273509814464,-1.4076425648451822,3.597928809192822,59.04762022876858,56.29009184179991,-1.697419425387693,-2.4436039005485455,-7.663386924498546,-8.556838976993184,22.589138021111197,5.245143890380859,1.1795432243518391,2.2641077041625977,-0.6394395982393419,5.167655006564537,0.8123340529616243,3.715881355363571,-4.495838165283203,75.58321639932174,7.659403080933231,1.451773651200971,4,-1.5217399597167969,-3.103609085083008,-10.395468711853027,-8.926919937133789,3.3209991455078196,2,0.03726097909110382,1.5153398755809075,53.700279235839844,-1.0220586897593045,53.45975875854492,5.349910311127439,56.1054573059082,0.03726097909110382
7343,2009-04-23,56.41073226928711,58.26087188720703,55.84643936157226,58.26087188720703,3017287.0,-0.003431913663363151,1.6100003505133034,-0.5730660617017003,54.7516268195608,55.55471847148632,-1.2114421212888544,-2.113635563507799,-7.379174006134711,-8.233593950805414,21.949302831902234,2.4144325256347727,1.0685155352915672,1.9148950576782227,-1.086516188867435,4.91630630422388,0.4141894344053938,3.4156006809510515,-4.30157470703125,69.92481249631814,3.6355233771767956,1.5007056232728273,4,-1.225717544555664,-2.386678695678711,-10.087883949279785,-8.732656478881836,6.623497009277344,3,0.005903541008815738,-1.4076425648451822,56.60499572753906,1.5153398755809075,53.700279235839844,-1.0220586897593045,53.45975875854492,0.005903541008815738
7344,2009-04-24,57.90934371948242,58.51988983154297,56.79000854492188,56.82701110839844,2860650.0,0.02656606978688747,-1.9920000527831814,-0.5850005051515145,55.49655081794886,55.212989540690785,-2.6201363379146656,-3.598575939287855,-8.752165135568859,-9.61181115723322,20.982625859028424,2.1091575622558594,1.3361708066936373,3.2876970291137724,-0.06273164697622491,6.63812570520377,1.6124826910687702,4.962911367158775,-5.554117584228514,90.47618764262572,27.275792099997403,1.6752143380449995,4,-2.594820022583008,-3.3626270294189453,-11.332100868225098,-10.231267929077148,5.263645172119141,4,-0.003514356855897627,1.6100003505133034,56.41073226928711,-1.4076425648451822,56.60499572753906,1.5153398755809075,53.700279235839844,-0.003514356855897627
7345,2009-04-27,57.74283218383789,58.32562255859375,56.69750213623047,57.613319396972656,1642796.0,-0.0028753828820979876,1.5142900904562873,0.11966080069926373,61.1468827296556,55.90135024317596,-2.276850419053055,-3.337236831624594,-8.527373116924153,-9.258921673129315,19.947118898920436,1.6281204223632812,1.4952319711374287,2.952360153198242,-0.6729046572061961,6.5776249636026805,1.1397277479960266,4.764992558400458,-5.017726226806637,87.87880050103092,24.107187822535302,1.812632405202218,4,-2.4283084869384766,-3.196115493774414,-10.661425590515137,-10.064756393432617,3.8205337524414062,0,0.023710345098218788,-1.9920000527831814,57.90934371948242,1.6100003505133034,56.41073226928711,-1.4076425648451822,56.60499572753906,0.023710345098218788
7346,2009-04-28,58.15911102294922,58.82516098022461,57.00277328491211,57.34505081176758,1492753.0,0.007209186376345489,-1.4320954657340024,6.28555859915761,69.69309624754794,57.53698573823833,-2.3159917358733892,-3.3834726947616005,-8.864421464746044,-9.515971413993498,20.631235181515255,1.8223876953125,1.3320482936589002,3.023588180541992,-0.49825125842090756,6.545427619504892,1.2626684610605423,4.784507900023442,-5.086318033447263,88.92307672787277,20.518868978204466,1.7609197194814508,4,-2.6919517517089844,-3.4320068359375,-10.973634719848633,-10.481035232543945,5.0416297912597585,1,-0.010815973331342876,1.5142900904562873,57.74283218383789,-1.9920000527831814,57.90934371948242,1.6100003505133034,56.41073226928711,-0.010815973331342876
7347,2009-04-29,59.85198974609375,60.51803970336914,58.51063919067383,58.51063919067383,1908830.0,0.029107713191773632,-1.9931034875023819,1.647728923482083,70.54071329314381,59.65394307669328,-3.684257565973809,-4.7017692741778845,-10.396523638951471,-11.053522089554562,21.475996941711635,2.358928680419922,1.3232554508011063,4.325625038146974,0.5282979165252684,8.12295215976868,2.426961477336121,6.224288598957827,-6.319007317333984,85.74257409572837,13.254337131460574,1.898663560810852,4,-3.53839111328125,-4.278446197509766,-12.01665210723877,-12.525440216064453,3.2654953002929688,2,-0.031066473590552812,-1.4320954657340024,58.15911102294922,1.5142900904562873,57.74283218383789,-1.9920000527831814,57.90934371948242,-0.031066473590552812
7348,2009-04-30,60.96207046508789,62.83996200561523,60.02775192260742,60.69380187988281,2363931.0,0.01854709799462584,-2.514453181797587,0.19999886243092824,69.01961312788556,61.223817339392724,-4.479380957812246,-5.486998664315067,-11.35436621161697,-11.990789506865156,22.298062996179414,2.9879722595214773,1.5166034738582184,5.050876998901366,0.6988164787567968,9.402937519045935,2.8748467388290777,7.226907258973654,-6.730582308867184,69.42769541096847,-0.9255737894446838,2.176030260072286,4,-3.4875106811523438,-4.227565765380859,-13.098980903625488,-13.635520935058594,1.3968582153320312,3,-0.016995413445387353,-1.9931034875023819,59.85198974609375,-1.4320954657340024,58.15911102294922,1.5142900904562873,57.74283218383789,-0.016995413445387353
7349,2009-05-01,60.82331085205078,61.80388641357422,59.96299743652344,60.860313415527344,1277310.0,-0.002276163063007708,-1.0947407716081536,-0.13793103448275862,70.77747559506042,62.82611066754272,-4.0242036294415655,-5.13579579716378,-11.068104803307122,-11.70441318503498,22.546072923083177,1.8408889770507812,1.6509423090619677,4.610082244873048,-0.22395788224189062,9.444122371987987,2.1930621813155753,7.027102308430521,-5.558805833902731,67.16867189290342,-2.2586248729272427,2.4170200635574712,5,-3.3487510681152344,-4.08880615234375,-11.6743745803833,-13.473634719848633,2.3681793212890625,4,0.03634985329706253,-2.514453181797587,60.96207046508789,-1.9931034875023819,59.85198974609375,-1.4320954657340024,58.15911102294922,0.03634985329706253
7350,2009-05-04,62.1646614074707,62.80295944213867,61.13783645629883,61.53561401367188,1838457.0,0.022053231509916893,-1.3376667889495544,-17.000103092783313,77.93641597615164,65.37888831508035,-4.471092182320945,-6.314959468905002,-12.189347337471816,-12.95383967285023,22.805038994317194,1.9796485900878906,1.885088891990172,5.6429222106933565,0.12804575139201546,11.157798669994698,2.8854839810426895,8.400360440344024,-5.991101550826592,88.43106449943285,16.265070633718935,2.7574382296506696,5,-4.33857536315918,-5.430156707763672,-12.0536527633667,-14.22756576538086,0.49028778076171875,0,0.016220268256937453,-1.0947407716081536,60.82331085205078,-2.514453181797587,60.96207046508789,-1.9931034875023819,59.85198974609375,0.016220268256937453
7351,2009-05-05,61.27659606933594,62.43293380737305,60.06475448608398,62.28491973876953,2051089.0,-0.014285694123125081,2.6311972111087822,-1.6029375200878284,71.25907646740299,66.73571678603975,-2.6768014908147464,-5.134227281620774,-10.988243315945454,-11.991079373809384,23.261492698865993,2.3681793212890696,2.038694651821835,4.401942825317384,-1.3887535448315163,10.192639195466285,1.5065946402429304,7.297291010391838,-4.30306795481529,63.888903574393055,-6.645488340039577,2.895348185074451,5,-1.9333953857421946,-4.542091369628906,-11.149398803710938,-13.339500427246094,2.2016639709472656,1,0.004679924887127651,-1.3376667889495544,62.1646614074707,-1.0947407716081536,60.82331085205078,-2.514453181797587,60.96207046508789,0.004679924887127651
7352,2009-05-06,60.65679931640625,62.210914611816406,60.12950897216797,62.09990692138672,2044820.0,-0.010114738622693298,1.5000022909402477,1.431194812466424,66.79868825828943,68.0742791681207,-1.5889042030838425,-4.077995874812771,-10.090749724407715,-11.308295811371877,24.176390144329872,2.0814056396484375,2.384080801140229,3.372340393066409,-2.2610279915593665,9.005708777692185,0.5556562007535248,6.189024585379293,-2.9792991349542532,24.11576031684792,-42.42176546051204,2.8166841923128874,5,-0.8880672454833984,-3.9222946166992188,-10.319148063659668,-12.719703674316406,2.238666534423828,2,0.0419399230831925,2.6311972111087822,61.27659606933594,-1.3376667889495544,62.1646614074707,-1.0947407716081536,60.82331085205078,0.0419399230831925
7353,2009-05-07,58.06660461425781,61.80388641357422,57.45605850219727,61.79463577270508,2609426.0,-0.04270246256544319,1.32098772974277,2.5833355361589416,55.961757767808464,68.1259688292162,1.4090544606207374,-1.2088052112537113,-7.1929544188489345,-8.604545537803318,24.518767073890775,4.347827911376946,2.7305624702007094,0.5656795501708984,-4.821100006760162,5.952459107101959,-2.1277102282946316,3.2590693286364285,4.773357391357415,11.418691292740336,-49.89032145030589,2.6933897784655314,5,1.702127456665039,-1.3320999145507812,-7.532376289367676,-10.129508972167969,2.7659568786621094,3,0.0869842565392347,1.5000022909402477,60.65679931640625,2.6311972111087822,61.27659606933594,-1.3376667889495544,62.1646614074707,0.0869842565392347
7354,2009-05-08,57.7890853881836,59.47270965576172,57.03977966308594,58.60314559936523,3700804.0,-0.004779325877891427,-1.1039994853633714,0.21836196549405573,65.37452291045825,68.59570662708316,1.8637101290518245,-0.798074519416609,-6.588016805838244,-8.206546283644464,24.138123812406864,2.4329299926757812,2.779817988709482,0.17761440277100604,-5.133233504824368,5.48846231036638,-2.477809551026681,2.833038356568693,4.9431985473632665,13.001602480303385,-53.120091691491176,2.655423953797688,5,2.132282257080071,-0.314525604248054,-7.254857063293464,-9.851989746093757,2.062904357910149,4,0.0790779653552145,1.32098772974277,58.06660461425781,1.5000022909402477,60.65679931640625,2.6311972111087822,61.27659606933594,0.0790779653552145
7355,2009-05-11,57.90009307861328,58.85291290283203,56.8177604675293,57.1230354309082,2242318.0,0.0019209110108597827,-1.9333256358023163,-0.9545456675460919,65.0530583403839,68.0801468596205,1.9862290241719194,-0.7247546181617892,-6.349847223629197,-8.194466772851676,24.056138838065575,2.0351524353027344,2.9718837737247696,0.14801158905029155,-5.028730552621951,5.324753730722534,-2.4403594817858263,2.7363826598864094,4.604490686035149,19.275141577625842,-48.375641036678076,2.588371070836121,5,1.9287681579589844,-0.4255332946777344,-7.351988792419434,-9.962997436523438,1.6466217041015696,0,0.09138840394508896,-1.1039994853633714,57.7890853881836,1.32098772974277,58.06660461425781,1.5000022909402477,60.65679931640625,0.09138840394508896
7356,2009-05-12,58.02960205078125,58.41813278198242,57.33580017089844,58.233116149902344,1419785.0,0.0022367662171480784,2.7741699478556985,-0.26190347617341103,56.374175859062596,66.50608714472258,2.0522313116334203,-0.5824993190622223,-6.055567433572968,-8.226654827998772,24.10727168291259,1.0823326110839844,3.054361521995048,0.08603115081787394,-4.813349681127221,4.985411982762969,-2.3636592651546735,2.5357215667904214,4.13377231604003,22.46999716363827,-42.35246368298253,2.4496904159725488,5,1.7992591857910156,-0.5550422668457031,-7.328862190246582,-9.939870834350586,2.5901947021484375,1,0.0797066837267566,-1.9333256358023163,57.90009307861328,-1.1039994853633714,57.7890853881836,1.32098772974277,58.06660461425781,0.0797066837267566
7357,2009-05-13,55.56891632080078,57.15078735351562,55.13413619995117,57.04903030395508,2161568.0,-0.042403973886071866,1.3956017065704893,7.2727835051546394,46.86853544855277,64.04485629146339,4.292916737151742,2.001188304179415,-3.183791403971611,-5.666459637837875,23.724064258377293,2.895465850830078,2.9962295132376795,-2.3876054763793917,-7.258962759250892,2.4837518064921085,-4.823284117815142,0.04807316505635839,6.273721212062981,6.518686711258925,-55.276553551317434,2.435678641435752,5,3.3996315002441406,1.9056434631347656,-4.868176460266113,-7.479185104370117,4.505088806152351,2,0.14233395652025282,2.7741699478556985,58.02960205078125,-1.9333256358023163,57.90009307861328,-1.1039994853633714,57.7890853881836,0.14233395652025282
7358,2009-05-14,56.95652389526367,57.23404312133789,55.5504150390625,55.5504150390625,2781954.0,0.024970930986888407,-1.3947336294061632,-0.950000386594949,46.42609811460707,61.33914768252413,2.545004367840768,0.7304456664124075,-4.21891303712728,-6.917414312133204,23.012051881542085,1.6836280822753906,2.8043968157196133,-1.0504142761230497,-5.854663868096971,3.7538353158508713,-3.4525390721100138,1.3517105198639143,4.349433530967083,42.00430657389977,-15.495310426349889,2.4021247959869605,5,2.01202392578125,0.518035888671875,-6.255784034729004,-8.866792678833008,0.3607749938964844,3,0.10427149603594876,1.3956017065704893,55.56891632080078,2.7741699478556985,58.02960205078125,-1.9333256358023163,57.90009307861328,0.10427149603594876
7359,2009-05-15,56.97502136230469,58.37187957763672,56.660499572753906,56.73450469970703,2484246.0,0.00032476467621211924,-7.809582719685812,0.17105123940933742,47.08770552976682,57.911513188481365,2.149235575779443,0.8226095951474406,-3.8359890993588976,-6.785356594879076,22.40071420057419,1.7113800048828125,2.4473369794167468,-1.075395011901854,-5.822588818132381,3.671798794328673,-3.4489919150171175,1.2982018912134095,3.8371903658237017,49.5024388242354,-3.9828011450171914,2.3735969031152635,5,1.8085136413574219,0.4995384216308594,-6.052265167236328,-8.885290145874023,1.5263671875,4,0.06770581279970211,-1.3947336294061632,56.95652389526367,1.3956017065704893,55.56891632080078,2.7741699478556985,58.02960205078125,0.06770581279970211
7360,2009-05-18,59.48196029663086,59.91674423217773,57.40980529785156,57.65032577514648,3054366.0,0.044000666860386506,-1.167998891553699,7.6154163362411085,54.33070984142906,56.03058356337315,-0.8697242845357422,-1.2754197347496827,-5.940184255712666,-9.117953359785588,22.95398807245602,2.9417228698730398,2.0889730696829076,1.1304338455200167,-3.1297148546379105,5.390582545677944,-0.9996405045589469,3.2605081955989803,0.8760053892433532,90.90906190477723,40.17535690557166,2.130074350078964,5,-0.8094348907470703,-2.0074005126953125,-8.445882797241211,-11.392229080200195,-0.8325614929199219,0,0.0062208684383902035,-7.809582719685812,56.97502136230469,-1.3947336294061632,56.95652389526367,1.3956017065704893,55.56891632080078,0.0062208684383902035
7361,2009-05-19,59.12118530273438,60.37927627563477,59.00092315673828,59.583717346191406,2373119.0,-0.0060652841987272055,-2.921031784788031,-0.25252420066978304,47.37889841931607,53.872829136820556,-0.946368197105933,-0.5140569473162273,-5.146608629115995,-8.574153980540721,24.161901464992546,1.3783531188964915,1.6841006810472123,0.49861354827881854,-3.1633123459794064,4.160539442537043,-1.3323493988502975,2.3295764954079345,-3.9870491027832102,76.01415873080524,28.481598679326126,1.830962947129114,5,-0.6521739959716868,-1.6466255187988352,-8.013414382934577,-11.031454086303718,0.8973159790038991,1,0.007197580322544583,-1.167998891553699,59.48196029663086,-7.809582719685812,56.97502136230469,-1.3947336294061632,56.95652389526367,0.007197580322544583
7362,2009-05-20,58.71415328979492,60.12025833129883,58.482887268066406,59.51896286010742,1902128.0,-0.006884706571007038,-1.5839458681740743,1.7400082474227072,41.509437224547085,52.267015743124844,-0.9430517521112165,0.06228294812324009,-4.387575919136822,-7.989923843659938,23.963435618171943,1.6373710632324219,0.9914484313574761,-0.013876342773436079,-3.550494645274803,3.522741959727931,-1.7821854940241195,1.7544328084772474,-3.475114288330076,65.51727406808185,19.896962604283488,1.7683091512506819,5,-0.9574470520019531,-1.239593505859375,-7.606382369995117,-10.624422073364258,1.5911178588867188,2,0.03245628790266464,-2.921031784788031,59.12118530273438,-1.167998891553699,59.48196029663086,-7.809582719685812,56.97502136230469,0.03245628790266464
7363,2009-05-21,56.74375534057617,58.06660461425781,56.21646499633789,58.06660461425781,2063413.0,-0.03355916484895005,1.7972039668144082,1.6436798498407401,36.4640878383595,49.0547451795583,0.9163282355203464,2.1701753977076663,-2.123163666436305,-5.863064625898339,23.326536558011675,2.4976882934570312,0.39181225583567425,-2.000925445556639,-5.494479208861478,1.4926283177481992,-3.747702327209055,-0.2541485639042236,-1.4019115936279292,12.66668865967287,-28.979216757494704,1.746776881652419,5,1.0129508972167969,0.730804443359375,-5.141073226928711,-8.654024124145508,3.913043975830078,3,0.05868927367229726,-1.5839458681740743,58.71415328979492,-2.921031784788031,59.12118530273438,-1.167998891553699,59.48196029663086,0.05868927367229726
7364,2009-05-22,57.70582962036133,58.45513534545898,56.72525405883789,56.84551239013672,1397301.0,0.016954716409070647,-2.1428561527772354,-0.6503516669213932,34.823686379521575,45.69592607279583,-0.06570770294025152,1.2564936875289376,-2.8211015494972855,-6.680992096673755,22.634069357495996,1.7298812866210866,-0.1041284625738399,-1.0286754608154283,-4.533640746070624,2.4762898244397675,-2.781158103443026,0.7238071818121696,-2.263237222839358,35.777855975133185,0.047894797498464925,1.7524826426275988,5,0.050876617431640625,-0.23126983642578125,-5.319151878356934,-9.481964111328125,2.044403076171875,4,-0.006732954603672847,1.7972039668144082,56.74375534057617,-1.5839458681740743,58.71415328979492,-2.921031784788031,59.12118530273438,-0.006732954603672847
7365,2009-05-26,59.11193466186523,59.41720581054688,56.72525405883789,57.24329376220703,1758787.0,0.0243667762989368,1.1716440761159674,2.172037050996103,42.88321511175968,44.19693043420662,-1.4324755791266313,-0.04404054203056518,-3.9812471281716597,-7.951773906708752,22.089636235164,2.6919517517089915,-0.2237716827542897,0.3089744567871051,-3.167806532176975,3.7857554457511853,-1.429416037694935,2.047364951269145,-3.570608586780999,69.55563130924337,35.843144313233765,1.73839049448204,5,-1.3552284240722585,-1.6373748779296804,-6.669751167297356,-10.846439361572259,0.6845512390136719,1,-0.010328643708804597,-2.1428561527772354,57.70582962036133,1.7972039668144082,56.74375534057617,-1.5839458681740743,58.71415328979492,-0.010328643708804597
7366,2009-05-27,57.53006362915039,59.52821350097656,57.50231170654297,58.94541931152344,1547884.0,-0.026760603281951845,-1.7547182534227923,-0.7574251867396983,40.331805823410406,43.47062714252414,0.07943784294025136,1.5687164134003382,-2.1837257054390875,-6.258504432136931,21.370876600614487,2.0259017944335938,-0.5154188055832165,-1.2414442062377944,-4.753947215633104,2.2710588031575156,-2.997695710935453,0.5148072984598642,-1.8919785500551498,33.64928724705772,-1.2243645754531585,1.7562515046976557,5,0.4347820281982422,-0.05550384521484375,-4.463458061218262,-9.264568328857422,0.16651153564453125,2,0.01945652592661795,1.1716440761159674,59.11193466186523,-2.1428561527772354,57.70582962036133,1.7972039668144082,56.74375534057617,0.01945652592661795
7367,2009-05-28,57.99259948730469,58.37187957763672,56.87326431274414,57.99259948730469,1373627.0,0.008039898254517563,2.951209945084787,-0.0,49.73649696346706,43.83844923684192,-0.0035128803848465395,1.0116027082009396,-2.460155697383229,-6.647031603670477,19.994072733726274,1.4986152648925781,-0.8086687893907367,-0.685938835144043,-4.176387699535667,2.804510029247581,-2.431163267339855,1.059285597051769,-2.2596905842786583,53.631321595797985,15.138474383112083,1.7452244321958108,5,0.3052711486816406,-0.16651344299316406,-4.572154998779297,-9.727104187011719,0.16651153564453125,3,0.034933798663001614,-1.7547182534227923,57.53006362915039,1.1716440761159674,59.11193466186523,-2.1428561527772354,57.70582962036133,0.034933798663001614
7368,2009-05-29,59.92599487304688,60.02775192260742,57.96484756469727,58.54764175415039,2262101.0,0.03333865704994721,1.6081890242284869,100.0,56.806123564789516,44.91827346295555,-1.644308582416265,-1.0576172791089888,-4.224682468610403,-8.528249290973129,18.176496764352944,2.062904357910149,-0.8998231716619571,1.2992603302002053,-2.077387469443174,4.6759081298435845,-0.38906356962148436,2.987584230021895,-4.100158622568678,96.91878530257722,52.92115140689444,1.68832389982169,5,-1.628124237060554,-0.938945770263679,-5.633673667907722,-10.80481147766114,-3.7650337219238352,4,0.00632907766384605,2.951209945084787,57.99259948730469,-1.7547182534227923,57.53006362915039,1.1716440761159674,59.11193466186523,0.00632907766384605
7369,2009-06-01,63.03422927856445,63.31174850463867,60.65679931640625,60.65679931640625,1818999.0,0.051867881577975616,-1.2334615366101385,1.7248337378607101,63.730823890445855,45.96273057951297,-4.249541271996499,-4.207440168506615,-7.145920665211477,-11.624341777203227,16.683038028894636,3.3857536315917898,-0.5707182142932581,4.296948814392088,0.4990278160102193,8.094869812773958,2.397988315201154,6.195909313583023,-7.117324227583119,95.7865412571455,46.65151461472655,1.898960499190933,6,-3.270122528076172,-3.8112869262695312,-8.429695129394531,-13.811286926269531,-5.531917572021484,0,-0.037716491331269086,1.6081890242284869,59.92599487304688,2.951209945084787,57.99259948730469,-1.7547182534227923,57.53006362915039,-0.037716491331269086
7370,2009-06-02,63.17298889160156,63.34875106811523,62.43293380737305,62.95096969604492,1656524.0,0.0022013375054352746,2.1935404486834686,0.09338621919069877,63.74876105869829,47.781604206111,-4.257376482410976,-4.49736754665895,-7.044500538933107,-11.715170440065812,14.866674719154341,0.9158172607421804,-0.29791629735098013,4.385292053222656,0.3749711189809659,8.395612987464347,2.380131586101811,6.390452520343501,-6.960290102473934,97.2857302755213,42.928033795435326,2.005160467120845,6,-3.390380859375,-3.9315452575683594,-8.242368698120117,-13.820537567138672,-4.801109313964844,1,-0.054180691069429354,-1.2334615366101385,63.03422927856445,1.6081890242284869,59.92599487304688,2.951209945084787,57.99259948730469,-0.054180691069429354
7371,2009-06-03,61.5633659362793,63.05273056030274,60.64754867553711,63.05273056030274,1669280.0,-0.02547960740126154,2.229809337445039,-6.708269617360559,66.78755689564662,50.590284169566495,-2.5310680170785673,-3.019995706637445,-5.229325317868941,-10.08377157482559,13.257306944627235,2.525440216064453,-0.04527443606351511,2.7613306045532227,-1.28831679245706,6.810978001563505,0.7365069060480778,4.7861543030583675,-4.9225040104124105,72.42855712190216,11.523032527844975,2.024823698505142,6,-1.7807579040527344,-2.3219223022460938,-6.632745742797852,-12.210914611816406,-2.997222900390625,2,-0.028700185711567405,2.1935404486834686,63.17298889160156,-1.2334615366101385,63.03422927856445,1.6081890242284869,59.92599487304688,-0.028700185711567405
7372,2009-06-04,63.20074081420898,63.25624465942383,61.3135986328125,61.63737487792969,1940936.0,0.02659657822518069,1.320445085401445,-1.0496864978946083,67.24577380117049,54.010471498767714,-3.872306556808468,-4.697875461676624,-6.6539875287037304,-11.66732437159338,11.585397587417084,1.9426460266113281,-0.05170382238442528,4.271508407592769,-0.1647818338751108,8.70779864906065,2.0533632868588327,6.489653528326706,-6.157405539807193,97.25087468948345,32.5518488737241,2.2181451207339387,6,-3.1637382507324148,-3.959297180175774,-8.103609085083,-13.695653915405266,-3.2007408142089773,3,-0.08709020778086496,2.229809337445039,61.5633659362793,2.1935404486834686,63.17298889160156,-1.2334615366101385,63.03422927856445,-0.08709020778086496
7373,2009-06-05,63.11748504638672,63.77428436279297,62.0259017944336,63.60777282714844,1824188.0,-0.0013173226571348007,3.2471991326346052,-0.31361037706154204,66.90427548905778,57.5749813998273,-3.1177191127258794,-4.444700809759112,-6.390089454860224,-11.518072256129692,11.28846094988778,1.748382568359368,0.10611353593111517,3.935708618164064,-0.8547413456591002,8.726158581987228,1.5404836362524819,6.330933600075646,-5.695824824362127,78.99408897645961,11.861689623615064,2.395224981911582,6,-2.867715835571289,-3.6632747650146484,-7.173913955688477,-12.765958786010742,-2.941722869873047,4,-0.07855785159680329,1.320445085401445,63.20074081420898,2.229809337445039,61.5633659362793,2.1935404486834686,63.17298889160156,-0.07855785159680329
7374,2009-06-08,62.35892868041992,63.0157241821289,61.110084533691406,63.0157241821289,2172810.0,-0.012018165258158131,4.802840133585119,1.339612218539425,58.76056650842557,59.33913155501239,-1.8212302381342838,-3.505982885194861,-5.523081011875092,-10.70346423079637,11.013335292113052,2.0074005126953125,0.3906443975199849,2.948660087585452,-1.9955653859043707,7.892885561075275,0.4765473508405407,5.4207728243303634,-4.429058527133861,54.73375993558265,-9.003116861119146,2.47211273674491,6,-2.035154342651367,-2.9047183990478516,-5.254396438598633,-10.846441268920898,-0.07400894165039062,0,-0.09939182183614026,3.2471991326346052,63.11748504638672,1.320445085401445,63.20074081420898,2.229809337445039,61.5633659362793,-0.09939182183614026
7375,2009-06-09,63.191490173339844,63.57076644897461,62.31267166137695,62.45143508911133,1236556.0,0.01335111924687915,-1.4727144586939978,-1.126766371424435,62.048184336409605,61.7520625009012,-2.2509631725425407,-4.133739558383091,-6.202177118860817,-11.44723785330929,10.902614894820967,1.2580947875976562,0.9956476344370273,3.5166517257690444,-1.648668841585092,8.68197229312318,0.9339914420919797,6.099312009446109,-4.794066883293233,81.36093844361348,18.384870871442033,2.5826602836770682,6,-2.867715835571289,-3.7372798919677734,-6.086957931518555,-11.67900276184082,0.17576217651367898,1,-0.09003076919362019,4.802840133585119,62.35892868041992,3.2471991326346052,63.11748504638672,1.320445085401445,63.20074081420898,-0.09003076919362019
7376,2009-06-10,62.65494918823242,64.29232025146484,61.33209991455078,63.996299743652344,1410273.0,-0.008490715816886762,2.0622046576050606,-1.8125009664898635,61.57608154856942,63.067571899245905,-1.0180678188555063,-3.4076226194986248,-5.415038384588286,-10.849237829132491,10.616299216349457,2.9602203369140625,1.5908552048631606,2.7488433837890653,-2.519475315258063,8.017162082836194,0.11468403426550111,5.38300273331263,-3.8273770123660995,48.54651859736947,-13.525312243251221,2.634159349523565,6,-1.5263652801513672,-2.941720962524414,-5.3746538162231445,-11.142461776733398,0.027751922607421875,2,-0.06835963744425366,-1.4727144586939978,63.191490173339844,4.802840133585119,62.35892868041992,3.2471991326346052,63.11748504638672,-0.06835963744425366
7377,2009-06-11,63.4782600402832,64.69010162353516,62.5346908569336,62.55319213867188,1610690.0,0.013140396133389798,-3.4807752546580426,-0.6896540936844956,71.21210883261733,64.66823692900455,-1.0967397300307553,-3.8029844751348705,-5.99806848385191,-11.619710350341201,11.406071525719085,2.1554107666015554,2.000834859187634,3.17668704986572,-1.9049268972128317,8.258300996944278,0.635880076326444,5.717494023404996,-4.104213056857027,66.14983803597306,-2.081712271764289,2.540806973539279,6,-0.8094348907470703,-3.566141128540039,-5.4394073486328125,-11.96577262878418,-0.046253204345703125,3,-0.07738266614865164,2.0622046576050606,62.65494918823242,-1.4727144586939978,63.191490173339844,4.802840133585119,62.35892868041992,-0.07738266614865164
7378,2009-06-12,62.89546585083008,63.20074081420898,62.09065628051758,62.94172286987305,1673929.0,-0.00918100447433945,2.934426672795931,-0.050003917509618905,66.74625175410526,65.00328446941114,-0.054120602505904,-2.90119230664709,-5.21647528860818,-10.922234574158551,12.124509349499895,1.387603759765625,2.620594406605157,2.29694576263428,-2.6540493867465216,7.247940912015082,-0.1785518120561207,4.772443337324681,-2.8834923105908246,49.8707484442929,-21.537929640808215,2.4754975746904004,6,-0.2266407012939453,-2.983346939086914,-4.643847465515137,-11.382978439331055,1.5818672180175781,4,-0.04603616193410964,-3.4807752546580426,63.4782600402832,2.0622046576050606,62.65494918823242,-1.4727144586939978,63.191490173339844,-0.04603616193410964
7379,2009-06-15,60.83256149291992,62.27566909790039,60.40703201293945,62.27566909790039,1623013.0,-0.03279893598058037,1.5897404718981132,31.197591951179284,55.32645139104733,64.0674722841166,1.8591426979086307,-0.5633565090397852,-3.0235528094838884,-8.777045297770066,12.161639076297346,2.488433837890625,3.015863406536596,0.041164398193359375,-4.606748051686168,4.689076848072887,-2.2827918267464042,2.365120623133123,3.8575401306152344,9.935152091102362,-59.15883326338996,2.323956224939765,6,1.7160053253173828,-0.9204425811767578,-2.5809431076049805,-9.320074081420898,3.8112831115722656,0,-0.010796838079598081,2.934426672795931,62.89546585083008,-3.4807752546580426,63.4782600402832,2.0622046576050606,62.65494918823242,-0.010796838079598081
7380,2009-06-16,59.85198974609375,61.21184158325195,59.77798461914063,61.14708709716797,1459891.0,-0.016119192135946703,1.0129869434358265,0.8974364396698934,57.46579927775376,63.031721437684055,2.591627279213526,0.4704800497645607,-1.960743832153753,-7.686855067702645,11.703364638413156,1.433856964111321,3.134793672500386,-0.9579088211059599,-5.5867814477960565,3.6709638055841367,-3.272345134451008,1.3565274922390884,4.752450485229488,1.5065831470812021,-69.09374285263347,2.3144363133450487,6,2.3820533752441406,0.06012916564941406,-1.1540260314941406,-8.339502334594727,7.104530334472642,1,0.04064910795776111,1.5897404718981132,60.83256149291992,2.934426672795931,62.89546585083008,-3.4807752546580426,63.4782600402832,0.04064910795776111
7381,2009-06-17,59.54671478271485,61.16558837890625,59.12118530273438,59.60221862792969,3007774.0,-0.005100498156768829,-3.510229328844995,0.04285689038650181,55.04807168077908,61.67642120208502,2.8840452135088697,0.8530030932370138,-1.5178245228909546,-7.286656076580414,11.150699603266407,2.044403076171868,2.8246943688102775,-1.2844602584838825,-5.884472170115195,3.3155516531474234,-3.584466214299532,1.015545697331767,4.864667224121085,7.641154139649209,-62.41619009572448,2.300005955815653,6,2.3589286804199148,0.3654041290283132,-0.8950042724609446,-8.034227371215827,8.307121276855462,2,0.06416034169273255,1.0129869434358265,59.85198974609375,1.5897404718981132,60.83256149291992,2.934426672795931,62.89546585083008,0.06416034169273255
7382,2009-06-18,60.61979675292969,61.24884414672852,59.20444107055664,59.63922119140625,1628527.0,0.01802084252893721,-1.2100032577185325,-17.6668041237136,52.38701335381438,60.063392075946865,1.5716288731763868,-0.07377528599853633,-2.3812925949941786,-8.276516947978891,10.818690527847105,2.044403076171882,2.506546026363722,-0.3066604614257784,-4.799739264566824,4.18641834171526,-2.5531998629963013,1.9398789401447445,3.4741734516601497,36.73467479435321,-28.688711966192088,2.24653940157052,6,1.2858467102050781,-0.7076778411865234,-1.9680862426757812,-9.107309341430664,7.909339904785156,3,0.03403020908034393,-3.510229328844995,59.54671478271485,1.0129869434358265,59.85198974609375,1.5897404718981132,60.83256149291992,0.03403020908034393
7383,2009-06-19,60.07400512695313,61.23034286499024,59.4912109375,60.77705764770508,1699981.0,-0.009003521212732846,1.1609183961246767,-0.7169794438479301,37.635234764906855,57.71613299333366,1.8330687756383597,0.7739852617059384,-1.6690622361450735,-7.658695540255117,11.523908289591972,1.7391319274902415,2.22591085936277,-1.0189645767211815,-5.086007930256237,3.048078776813874,-3.052486253488709,1.0145571000463462,3.7215979835253776,30.205253413533757,-30.081230541663505,2.033521676767529,6,1.8316383361816335,0.04625320434569602,-1.8524513244628977,-8.561517715454109,7.90934753417968,4,0.05589774981521489,-1.2100032577185325,60.61979675292969,-3.510229328844995,59.54671478271485,1.0129869434358265,59.85198974609375,0.05589774981521489
7384,2009-06-22,57.317298889160156,59.63922119140625,57.23404312133789,59.32469940185547,2050441.0,-0.04588850422020785,-1.2127648373862476,2.855263943223343,29.930250339413107,54.14747366033405,4.245915057421897,3.6892405899690246,1.1661348626904697,-4.864312614504186,12.43983605630128,2.8399620056152415,1.7148903971552656,-3.756244277954103,-7.894497714188915,0.3820091582807166,-5.825370996071513,-1.6871175598366932,6.197839152853703,2.0737208966455567,-51.32123044896734,2.069126718117409,6,3.644773483276367,3.135984420776367,0.9042549133300781,-5.804811477661133,9.7039794921875,0,0.12491925332234399,1.1609183961246767,60.07400512695313,-1.2100032577185325,60.61979675292969,-3.510229328844995,59.54671478271485,0.12491925332234399
7385,2009-06-23,58.50138854980469,58.83441162109375,56.76225662231445,57.33580017089844,1882562.0,0.020658504214134732,1.2626293340442194,-0.5806456516947027,39.190082034704126,51.66014038101569,2.5999866479091693,2.5898479338002787,0.09171933573449564,-5.962838170164879,13.072960398312789,2.072154998779297,1.2059944976022692,-2.5416273117065415,-6.749235840041422,1.6659812166283388,-4.645431575873978,-0.43782304753910495,4.511261898555091,38.76291096577589,-11.719439190579926,2.1038042641674393,6,2.224790573120117,1.951894760131836,-0.3723411560058594,-6.544868469238281,10.379280090332031,1,0.10499675660618157,-1.2127648373862476,57.317298889160156,1.1609183961246767,60.07400512695313,-1.2100032577185325,60.61979675292969,0.10499675660618157
7386,2009-06-24,58.64939880371094,59.80573654174805,58.122108459472656,58.97317123413086,1356547.0,0.002530029757844776,-1.4429561034741383,-0.27777595957480233,32.043792961978696,47.30810528427806,2.038395686049668,2.6667191935815,0.08599385393108605,-5.979390538146774,13.50434656945485,1.6836280822753906,0.9281763153615685,-2.4495838165283175,-6.486773535485284,1.587605902428649,-4.468178676006801,-0.4309889570498342,3.738212262044307,42.06186040342404,-2.40112407502356,2.0185948594784846,6,1.3320999145507812,1.803884506225586,-0.5758562088012695,-6.466236114501953,10.36077880859375,2,0.14164034834624495,1.2626293340442194,58.50138854980469,-1.2127648373862476,57.317298889160156,1.1609183961246767,60.07400512695313,0.14164034834624495
7387,2009-06-25,60.01850128173828,60.02775192260742,58.11285781860352,58.76040649414063,1353520.0,0.023343845051327472,1.999999999999989,-3.885737849779065,38.899929113016356,44.214069435268186,0.14183078306032826,1.5359217034924484,-1.157767975418352,-7.205966742496557,14.222656855575517,1.9148941040038991,0.5178663065314453,-1.1817764282226548,-4.985718670791016,2.622165814345699,-3.083747549506832,0.7201946930615222,1.8065743396728848,72.87783812950242,31.42858222931006,1.901971121284177,6,-0.4995384216308594,0.4347820281982422,-2.04671573638916,-7.691951751708984,9.722480773925781,3,0.13054865767226476,-1.4429561034741383,58.64939880371094,1.2626293340442194,58.50138854980469,-1.2127648373862476,57.317298889160156,0.13054865767226476
7388,2009-06-26,60.30527114868164,60.65679931640625,59.31544876098633,59.86124038696289,2687258.0,0.0047780244561124174,1.3387074246263744,0.3529390361489641,42.38681777428323,42.77633236673884,-0.6157498991688968,1.3481431610406176,-1.333858051800334,-7.372796917210273,14.174139590102463,1.3413505554199219,0.1307100861984054,-0.9139703750610337,-4.694876316328973,2.866935566206905,-2.8044233456949996,0.9764825955729322,1.013522572819852,90.97382683060853,49.089746799957425,1.8904529706339694,6,-1.2997207641601562,0.1480121612548828,-2.689638137817383,-7.978721618652344,8.732654571533203,4,0.1363705916976543,1.999999999999989,60.01850128173828,-1.4429561034741383,58.64939880371094,1.2626293340442194,58.50138854980469,0.1363705916976543
7389,2009-06-29,60.65679931640625,60.91581726074219,59.759483337402344,60.30527114868164,908905.0,0.005829144965751487,1.6595715745927853,0.7916752577319588,40.25604401728076,40.8641373377974,-1.1117435619672023,0.8531110388897503,-1.5734094277405717,-7.610429183612084,12.967225263045043,1.1563339233398438,-0.521084675114821,-0.44357070922851705,-4.1325867889922705,3.2454453705352364,-2.28807874911039,1.4009373306533561,-3.894542694091797,93.76395418572763,54.52404846801487,1.8445080398818754,6,-1.6512489318847656,0.05087852478027344,-3.041166305541992,-8.122110366821289,8.0943603515625,0,0.1207870086667251,1.3387074246263744,60.30527114868164,1.999999999999989,60.01850128173828,-1.4429561034741383,58.64939880371094,0.1207870086667251
7390,2009-06-30,59.7502326965332,60.78630828857422,59.46345901489258,60.26826858520508,1413948.0,-0.01494583674196348,-1.423725851994744,-1.4736682184675152,39.14246685507489,39.096847912719156,-0.247116021667793,1.5706328374557614,-0.47779985951564186,-6.617419735867529,11.734630855976782,1.3228492736816406,-1.1011789058917074,-1.178999519348146,-4.7796821189589735,2.4216830802626816,-2.9793408191535633,0.6213417804572714,-2.9049048614501984,58.4159318652274,19.512478319853436,1.800341299805415,6,-0.7446823120117188,0.9574451446533203,-2.1345996856689453,-5.915821075439453,8.834407806396484,1,0.12169066724381694,1.6595715745927853,60.65679931640625,1.3387074246263744,60.30527114868164,1.999999999999989,60.01850128173828,0.12169066724381694
7391,2009-07-01,59.7964859008789,61.01757431030274,59.4912109375,60.03700256347656,1251149.0,0.0007741091918522791,-2.586942295452321,0.464285714285728,35.389141985346626,37.20819553844496,-0.2840881574886609,1.4600815169161834,-0.33832887332668093,-6.59484239690692,11.269165687912205,1.5263633728027415,-1.3418734437915703,-1.0444023132324318,-4.666214668677135,2.5774100422122714,-2.8553084909547835,0.7665038644899198,-2.86974827728271,57.96187294307946,21.575249431535532,1.8109061777223523,7,-0.8001861572265554,0.9296932220459055,-2.1808528900146413,-5.934322357177727,9.241439819335945,2,0.1519183377149642,-1.423725851994744,59.7502326965332,1.6595715745927853,60.65679931640625,1.3387074246263744,60.30527114868164,0.1519183377149642
7392,2009-07-02,57.69657516479492,59.7964859008789,57.69657516479492,59.01942443847656,1164886.0,-0.035117627807842666,-2.174829933934477,5.500031720856301,31.585846728559773,36.53604131218417,1.5170954749903842,3.2954505347096017,1.8330921164768341,-4.444260061778429,11.006284120596877,2.0999107360839773,-1.6144118471314854,-2.8691047668457017,-6.571486668408667,0.8332771347172638,-4.720295717627181,-1.0179138160642225,-0.6062040737304741,0.0,-33.24833719826818,1.8511909507814812,7,1.1933403015136719,3.029603958129883,0.02312755584716797,-2.5855674743652344,10.804813385009766,3,0.19608793789224865,-2.586942295452321,59.7964859008789,-1.423725851994744,59.7502326965332,1.6595715745927853,60.65679931640625,0.19608793789224865
7393,2009-07-06,58.15911102294922,58.28862380981445,56.72525405883789,56.87326431274414,1483673.0,0.008016695216885639,1.0239469207045304,-0.9720281333537114,39.32003370877264,37.579350575446334,0.843019074481667,2.5743896557489165,1.4551782556859223,-4.807869525453597,10.690367246727895,1.5633697509765625,-1.8203012700303987,-2.1586502075195284,-5.8051868978072605,1.4878864827682037,-3.9819185526633945,-0.33538186237566237,2.8584632873535227,33.40517203072143,-2.676786436077194,1.8232683451438656,7,0.7123031616210938,2.5485668182373047,-0.09713268280029297,-2.298797607421875,10.2960205078125,0,0.19914112903384495,-2.174829933934477,57.69657516479492,-2.586942295452321,59.7964859008789,-1.423725851994744,59.7502326965332,0.19914112903384495
7394,2009-07-07,56.16096115112305,58.05735397338867,55.98519897460938,57.90934371948242,1312658.0,-0.03435660959531717,1.0271491692913903,-1.3597130625940068,36.36363636363634,37.26530105643881,2.972480997379101,4.305121182840395,3.4681640533702165,-2.7132841722503187,10.915419765175265,2.1739120483398366,-2.1221535190590544,-3.8469017028808565,-7.803341462799665,0.10953805703795183,-5.825121582840261,-1.8686818229214524,4.770766754150401,3.4926285260765093,-35.435983842098686,1.9782198799594028,7,2.340425491333015,4.176689147949219,2.4814987182617188,-0.26827049255371094,13.580020904541016,1,0.22928675551761457,1.0239469207045304,58.15911102294922,-2.174829933934477,57.69657516479492,-2.586942295452321,59.7964859008789,0.22928675551761457
7395,2009-07-08,57.50231170654297,58.21461486816406,57.05827713012695,57.64107131958008,3352938.0,0.02388403844817555,-1.2522503780040641,0.07936455987851496,42.98412995974755,38.480894056190905,1.6477905220389246,2.651649518911981,2.162909904855809,-3.9830976195817627,10.909443613556439,2.0536537170410156,-2.145464529835891,-2.2210922241210938,-6.029053138301073,1.5868686900588855,-4.12507268121108,-0.31711176703110766,3.231555041503917,30.147050462891585,-12.212971121686735,1.9039804570899885,7,0.999074935913093,2.835338592529297,1.9912128448486328,-0.95281982421875,12.747459411621094,2,0.19562427366108515,1.0271491692913903,56.16096115112305,1.0239469207045304,58.15911102294922,-2.174829933934477,57.69657516479492,0.19562427366108515
7396,2009-07-09,58.37187957763672,58.99167251586914,57.81683731079102,58.07585525512695,1549830.0,0.015122311526039045,-1.886359482851566,-2.133360824742268,42.17644066140421,38.84495089490066,0.8210598983086967,1.5228286771332975,1.3268671606484332,-4.767960250150793,11.210848539374329,1.4893608093261719,-1.7556169800920145,-1.1373708724975558,-4.726627246260044,2.4518855012649325,-2.9319990593787963,0.6572573143836848,2.1720404594726688,62.62138351686413,18.74221159687046,1.7946281868812428,7,0.12950706481934304,1.9657707214355469,1.140146255493164,-1.4107322692871165,10.370025634765625,3,0.17496028908422634,-1.2522503780040641,57.50231170654297,1.0271491692913903,56.16096115112305,1.0239469207045304,58.15911102294922,0.17496028908422634
7397,2009-07-10,58.56614303588867,59.06568145751953,57.40055465698242,57.86309051513672,1180668.0,0.003328031573723411,-1.045454225954363,2.3749822811561705,44.62046704085605,39.09313414674209,0.4460174922397968,0.9925833089447877,1.114502512425311,-4.845692023860032,11.434553168253641,1.6651268005371094,-1.605707877996565,-0.6975015640258775,-3.779643199785397,2.3846400717336422,-2.238572381905634,0.8435692538538788,1.7954281587207177,83.78376035565238,36.59796273921825,1.5410708178797583,7,-0.06475639343261008,1.7715072631835938,0.9458827972412109,-1.6049957275390696,8.99167251586914,4,0.17880266893978636,-1.886359482851566,58.37187957763672,-1.2522503780040641,57.50231170654297,1.0271491692913903,56.16096115112305,0.17880266893978636
7398,2009-07-13,60.0,60.0,57.74283218383789,58.11285781860352,1175479.0,0.024482694092262003,1.3921544846099578,2.684212239759948,60.5685097020847,41.350074778386976,-1.1574100759066397,-0.7054876304576254,-0.3569540004170122,-6.165756131122805,11.685042899592744,2.2571678161621094,-1.3278028714960755,0.8811286926269517,-1.7166838933225037,3.478941278576407,-0.417777600347776,2.1800349856016794,0.18651630580939127,100.0,45.1618522902189,1.2989062929747293,7,-1.4986133575439382,0.3376502990722656,-0.3607769012451172,-3.0111007690429688,8.31637573242189,0,0.14168980916341156,-1.045454225954363,58.56614303588867,-1.886359482851566,58.37187957763672,-1.2522503780040641,57.50231170654297,0.14168980916341156
7399,2009-07-14,60.17576217651367,60.82331085205078,59.45420837402344,59.98149871826172,972792.0,0.002929369608561272,-1.1925914160127316,0.10294055221011433,57.16546955670854,43.35263063412405,-1.5741185889685312,-0.983397814376616,-0.5645752536016317,-6.228650049187422,12.467325364128632,1.3691024780273438,-1.229917641322551,1.089730834960939,-1.4323697344595985,3.6118314043814763,-0.17131944974932622,2.350781119671204,-4.19056320190429,82.80098603721855,24.858311026832013,1.261050284710268,7,-1.67437553405761,0.16188812255859375,-0.3237724304199219,-2.9740962982177734,8.74190902709961,1,0.13758644767908645,1.3921544846099578,60.0,-1.045454225954363,58.56614303588867,-1.886359482851566,58.37187957763672,0.13758644767908645
7400,2009-07-15,62.28491973876953,62.44218444824219,60.58279418945313,60.58279418945313,1583233.0,0.035049951774089205,-1.1847862627240675,8.76194403534606,63.32202557748396,46.456284366583745,-3.6720780443806547,-3.057711311782498,-2.7249825158971106,-8.184793810186775,12.913169593597246,2.2664222717285156,-1.1666577527703623,3.077241897583008,0.1911611140293914,5.963322681136624,1.6342015058062032,4.5202822893598125,-6.202958526611319,96.88067716226819,35.40367933228025,1.4430403917768067,7,-3.07122802734375,-1.9472694396972656,-2.3959274291992188,-5.083253860473633,6.586494445800781,2,0.11970894958468525,-1.1925914160127316,60.17576217651367,1.3921544846099578,60.0,-1.045454225954363,58.56614303588867,0.11970894958468525
7401,2009-07-16,63.36725234985352,63.49676132202149,61.93339538574219,62.10915756225586,1470592.0,0.0173771213902727,1.0609753031163938,0.7391316040717058,62.53462226145377,49.89503720357197,-4.687579927087462,-4.046615245288521,-3.8184153050099923,-9.057374373125597,13.27698483408016,1.563365936279304,-1.0719111710753353,3.968547630310063,0.5342857528533571,7.402809507766769,2.25141669158171,5.685678569038416,-7.030882208251953,97.8755810082574,36.27755198864506,1.7171309387283544,7,-3.626272201538086,-3.029602050781257,-3.4782600402832102,-6.165586471557624,7.5300636291503835,3,0.1086131797274692,-1.1847862627240675,62.28491973876953,-1.1925914160127316,60.17576217651367,1.3921544846099578,60.0,0.1086131797274692
7402,2009-07-17,62.682701110839844,63.07123184204102,62.28491973876953,63.0157241821289,1162291.0,-0.010802918126136207,2.541640178003733,-0.26470427711171446,58.64156292975285,52.04187378368088,-3.599938601090493,-3.3725021880829615,-3.1331666920377828,-8.18205633321594,13.702572373872213,1.0823326110839915,-0.8961754742177774,3.1808511734008817,-0.5212967771977759,6.882999123999539,1.329777198101553,5.031925148700211,-5.916707498413075,85.85209877230726,26.814502455983117,1.8510739752993306,7,-2.941720962524407,-2.345050811767578,-2.2617950439453125,-5.222017288208008,7.742828369140625,4,0.09666469367438713,1.0609753031163938,63.36725234985352,-1.1847862627240675,62.28491973876953,-1.1925914160127316,60.17576217651367,0.09666469367438713
7403,2009-07-20,63.4320068359375,63.72803115844727,62.22941589355469,62.71045303344727,1238177.0,0.011953947609447901,1.2816876867632785,-2.1666781214204143,59.80391734083108,54.64634944781363,-3.9366017996022364,-4.065791137435028,-3.789551174405716,-8.707418699866977,14.261002232781788,1.4986152648925852,-0.6446705825519174,3.7622568130493192,-0.33287470699352895,7.857388333092167,1.7146910530278916,5.809822573070747,-6.26216716093505,93.07354709257837,36.84115561012514,2.0475657600214245,7,-3.0388526916503906,-3.5753917694091726,-2.1415348052978516,-5.772432327270508,6.475486755371108,0,0.06504301095961584,2.541640178003733,62.682701110839844,1.0609753031163938,63.36725234985352,-1.1847862627240675,62.28491973876953,0.06504301095961584
7404,2009-07-21,64.47733306884766,64.73635864257811,62.66419982910156,64.19056701660156,1876076.0,0.016479475978330882,4.149389983789925,0.3974285094977068,66.53719979490995,57.26335720727612,-4.110449565490903,-4.79293851136638,-4.718946904784261,-9.512177919088444,14.04833226919046,2.0721588134765483,-0.0858787561278831,4.4495813369751005,-0.014863208545492057,8.914025882495693,2.217359064214804,6.681803609735397,-6.782838075169622,93.76377622994212,36.24579546305882,2.232222272760297,7,-3.40887641906739,-4.116554260253906,-3.186861038208008,-6.817758560180664,5.4671630859375,1,0.05954096549674248,1.2816876867632785,63.4320068359375,2.541640178003733,62.682701110839844,1.0609753031163938,63.36725234985352,0.05954096549674248
7405,2009-07-22,64.64384460449219,64.72710418701172,61.53561401367188,63.58002090454102,1739761.0,0.002582481745433407,4.187968759204645,3.7097267672333274,66.8164128049226,60.00113188988927,-3.5284563047384765,-4.717549110685752,-4.768781480645053,-9.427917347348654,13.404126079144756,3.1914901733398366,0.3290490991053048,4.308970069885255,-0.5417607432261775,9.159700882996688,1.8836046633295425,6.734335476440968,-6.245163245924147,97.10960889380489,38.00996871078794,2.425365406555715,7,-3.575387954711921,-4.2830657958984375,-3.413501739501953,-6.984270095825195,5.328399658203125,2,0.066113434701625,4.149389983789925,64.47733306884766,1.2816876867632785,63.4320068359375,2.541640178003733,62.682701110839844,0.066113434701625
7406,2009-07-23,66.95652008056639,67.49306488037111,64.38482666015625,64.43108367919922,2829518.0,0.035775648713713526,-1.3745584892463827,2.3739238009861072,81.65717992450072,64.11632221029424,-5.023628009429899,-6.720531270257851,-6.9396759797164975,-11.441183445037979,13.665229139355755,3.108238220214858,1.0698904914468272,6.206289482116688,0.5995173015536466,11.81306166267973,3.402903391835167,9.009675572398208,-7.924070993597347,90.99371842403472,23.409673499290662,2.803386090281521,7,-4.338571548461893,-5.2173881530761435,-5.883439064025865,-8.556890487670884,3.126739501953139,3,0.028599068495492208,4.187968759204645,64.64384460449219,4.149389983789925,64.47733306884766,1.2816876867632785,63.4320068359375,0.028599068495492208
7407,2009-07-24,67.85383605957031,67.90009307861328,66.09620666503906,66.48473358154297,1408651.0,0.013401472745659504,1.4683443210823846,0.5421251064909671,82.18673013296612,66.5183467026144,-4.989651495314128,-7.37907513170768,-7.602533482621354,-12.027287581264396,14.113605643573946,1.8038864135742188,1.7014142454110726,6.711838722229004,0.28530397532078666,13.138373469137221,3.4985713487749024,9.925106095683113,-7.806113077393022,99.27320023255675,26.235306528887634,3.213267373454107,7,-4.176685333251953,-5.911190032958984,-6.944954872131348,-9.454206466674805,1.5541229248046875,4,0.0448534688114266,-1.3745584892463827,66.95652008056639,4.187968759204645,64.64384460449219,4.149389983789925,64.47733306884766,0.0448534688114266
7408,2009-07-27,68.52913665771484,68.79740905761719,67.41905975341797,67.5855712890625,1380113.0,0.009952283280663332,-1.1594262662483192,0.6891853486467058,95.01683492333683,70.72405396557309,-4.836467600056672,-7.806940288444807,-8.075428110341136,-12.425500330173541,15.042526750007712,1.3783493041992188,2.3645788548736633,6.975946044921876,-0.23026144703037232,14.182153536874125,3.3728422989457556,10.579049790898004,-7.3820818620365145,96.30570130003845,13.873025480181383,3.603103745976126,7,-3.8390350341796875,-6.1378326416015625,-7.620255470275879,-10.129507064819336,-0.074005126953125,0,0.027672796050789428,1.4683443210823846,67.85383605957031,-1.3745584892463827,66.95652008056639,4.187968759204645,64.64384460449219,0.027672796050789428
7409,2009-07-28,67.98335266113281,68.982421875,66.66974639892578,68.982421875,1497617.0,-0.00796426196506872,3.629660175639557,-1.0588235294117647,90.49325707305796,73.74307968730353,-3.427104448637806,-7.045344625029244,-7.330003348298163,-11.582457835442504,16.003806656503716,2.3126754760742188,3.0230334354679655,6.0638343811035185,-1.6756654381367326,13.80333420034377,2.194084471483393,9.933584290723644,-5.612241183544263,86.58392652970899,-2.3608047126417517,3.8697499096201247,7,-2.724334716796875,-5.499542236328125,-6.970401763916016,-9.583723068237305,0.02774810791015625,1,0.028303119143987976,-1.1594262662483192,68.52913665771484,1.4683443210823846,67.85383605957031,-1.3745584892463827,66.95652008056639,0.028303119143987976
7410,2009-07-29,67.02127838134766,67.52081298828125,66.15171051025389,67.23403930664061,1714466.0,-0.014151615684220187,2.4823554524902605,0.21295914471170782,83.17958512568035,76.03696444999538,-1.9249528066285677,-5.808412224714274,-6.256170029695724,-10.343574175820208,16.763465860676465,1.8316421508789205,3.3499382174286723,4.738207817077637,-3.2512994309940524,12.727715065149326,0.7434541930417851,8.732961441113481,-3.4601310322250427,57.344146189281396,-33.487376368380374,3.994753624035846,7,-1.7622604370117188,-4.537467956542969,-6.313600540161133,-8.621648788452148,1.748382568359375,2,0.04361626402893326,3.629660175639557,67.98335266113281,-1.1594262662483192,68.52913665771484,1.4683443210823846,67.85383605957031,0.04361626402893326
7411,2009-07-30,68.88066864013672,69.60221862792969,67.90933990478516,68.14986419677734,1427569.0,0.02774328248723079,-1.7938680433140266,-3.4348621221359914,85.08498460428534,78.97512241383231,-3.2631769470997085,-7.3280569380480785,-7.968260107339148,-11.899682053527869,17.96117918102727,2.5809402465820312,3.8243621182608223,6.143388938903811,-2.2724126409397343,14.559190518747357,1.9354881489820315,10.351289728825584,-4.343691876356175,79.41963702833267,-11.795140110244674,4.207900789921774,7,-3.3117523193359375,-6.0869598388671875,-8.290937423706055,-10.481039047241211,0.6290435791015625,3,0.01584734358868478,2.4823554524902605,67.02127838134766,3.629660175639557,67.98335266113281,-1.1594262662483192,68.52913665771484,0.01584734358868478
7412,2009-07-31,69.01017761230469,69.90749359130861,68.6864013671875,68.94541931152344,1752085.0,0.001880193307132183,-3.1904749437084847,0.08861235227794713,83.63262362954222,81.62275644591135,-2.6828769382775874,-6.921383718220653,-7.9328051162286215,-11.764173129448118,18.40561077794724,1.221092224121108,4.0721549973853115,5.7072177886962905,-2.8023782566449142,14.216813834037488,1.4524197660256846,9.96201581136689,-3.460152475694315,76.1084184139854,-13.416964504198873,4.254798022670599,7,-3.288623809814439,-6.063831329345689,-8.792786598205566,-10.61054801940918,0.814056396484375,4,0.015549619017695582,-1.7938680433140266,68.88066864013672,2.4823554524902605,67.02127838134766,3.629660175639557,67.98335266113281,0.015549619017695582
7413,2009-08-03,69.74098205566406,70.12950897216797,68.97317504882811,69.38020324707031,1492861.0,0.010589806730610052,1.0325202161756475,5.5711592836946275,84.28384659326605,83.59460609017313,-2.7095810180889544,-7.104253290452654,-8.423230851640973,-12.243993995079485,18.493207088865578,1.156333923339858,4.311883612606437,5.858928680419922,-2.752505346576015,14.470362707415866,1.5532116669219533,10.16464569391789,-3.3194632281140457,90.23261434122657,-0.13743752267254195,4.305717013497972,8,-3.9084205627441406,-6.683628082275391,-9.75485897064209,-11.341352462768555,0.157257080078125,0,-0.004775141695355756,-3.1904749437084847,69.01017761230469,-1.7938680433140266,68.88066864013672,2.4823554524902605,67.02127838134766,-0.004775141695355756
7414,2009-08-04,69.03792572021484,69.75948333740234,68.45513153076172,68.73265838623047,1303794.0,-0.01008096408633985,-2.032244333297861,0.8461343258331924,76.9174088394127,84.71693898289425,-1.4433567283998343,-5.678144818943771,-7.51402457077856,-11.31483201181112,18.17473956695037,1.304351806640625,4.687567121724356,4.512024116516116,-3.5785386078431856,12.602586840875418,0.4667427543364653,8.557305478695767,-1.8748088637412366,72.55810563545076,-16.286622803419604,4.04528136217965,8,-1.7807579040527344,-5.980571746826172,-9.30850887298584,-10.638296127319336,-0.37928009033203125,1,-0.008441652662262378,1.0325202161756475,69.74098205566406,-3.1904749437084847,69.01017761230469,-1.7938680433140266,68.88066864013672,-0.008441652662262378
7415,2009-08-05,68.75115966796875,69.33394622802734,68.00184631347656,68.54763793945311,1289309.0,-0.0041537466436673,-1.057130401998209,0.6666999900030457,72.91342034213645,83.74541014040932,-0.5729492319678542,-4.7489128454883485,-7.065520357787882,-10.82112514701943,17.84131547582189,1.3320999145507812,5.020279891065989,3.662815666198725,-3.9199471455036985,11.245578477901148,-0.12856573965248685,7.454197072049936,-0.9947643883562733,37.91692153318534,-47.7288785959797,3.7913814058512116,8,-0.6383018493652344,-5.693805694580078,-8.894545555114746,-10.351530075073242,-0.44403839111328125,2,-0.010764311503978496,-2.032244333297861,69.03792572021484,1.0325202161756475,69.74098205566406,-3.1904749437084847,69.01017761230469,-0.010764311503978496
7416,2009-08-06,68.58464050292969,69.38020324707031,68.08510589599611,69.11193084716797,1164129.0,-0.0024220560910283018,1.4347707599738686,-2.590830709251581,76.27676406588935,83.08874724406746,-0.16896199072188267,-3.9822199298331498,-6.684867075203087,-10.454951889601205,18.00715133435931,1.2950973510742045,5.186215758230958,2.9856584548950167,-4.04832008398202,10.019636993772046,-0.5313308145434945,6.502647724333535,1.5448684692382812,27.39128719829889,-55.82306167523419,3.516989269438516,8,-0.44403076171875,-5.527286529541016,-8.728026390075684,-10.18501091003418,0.8510665893554688,3,0.0026976950731327776,-1.057130401998209,68.75115966796875,-2.032244333297861,69.03792572021484,1.0325202161756475,69.74098205566406,0.0026976950731327776
7417,2009-08-07,69.03792572021484,69.75948333740234,68.27011871337889,68.982421875,1462485.0,0.006609136010063299,-1.0125050901799282,-0.10526239636537266,75.63451422463146,80.93515605532245,-0.48793176739718547,-3.8058906751653865,-6.929247173983725,-10.723417616449275,18.051840162740362,1.4893646240234517,5.375030371144717,2.9153545379638643,-3.4407060474492113,9.27141512337694,-0.26267575474267346,6.093384830670402,1.0506951904296926,48.69566152820061,-31.89715104464856,3.178030292706539,8,-0.8973159790039062,-5.980571746826172,-9.17668628692627,-10.638296127319336,2.2664260864257812,4,0.006833729346611861,1.4347707599738686,68.58464050292969,-1.057130401998209,68.75115966796875,-2.032244333297861,69.03792572021484,0.006833729346611861
7418,2009-08-10,68.50138854980469,68.6864013671875,68.15911102294922,68.6864013671875,1490807.0,-0.007771629358977905,4.700041237113402,-3.3333333333333335,69.29904609969302,78.58024372494855,0.04945625762495354,-2.7402909507299853,-6.248060970766176,-10.024869819269298,18.673507071849503,0.878814697265625,5.121361149111806,1.9537479400634794,-3.7854408547797505,7.692936734906716,-0.9158464573581426,4.823342337485094,1.5471620605468814,28.42123996753148,-48.419202759017125,2.869594397421618,8,-0.36077880859375,-5.444034576416016,-8.693341255187988,-10.10175895690918,4.764106750488281,0,0.01931122108601624,-1.0125050901799282,69.03792572021484,1.4347707599738686,68.58464050292969,-1.057130401998209,68.75115966796875,0.01931122108601624
7419,2009-08-11,68.45513153076172,68.91767120361328,67.73358154296875,68.35337829589844,1282823.0,-0.0006752712612436707,1.306295462482075,-0.5499793814432989,68.49192253391307,76.94828121475219,0.18961262505308696,-2.152311308976536,-6.154913095333313,-9.825861310608872,19.717891933368048,1.1840896606445312,4.767601646289968,1.4935224533081026,-3.4496739792018616,6.436718885818067,-0.9780757629468866,3.965120669563092,1.5541501853027455,35.61623716290263,-37.06327556319507,2.4715982162549834,8,0.4764137268066406,-5.397777557373047,-8.6655855178833,-9.703975677490234,5.115638732910156,1,0.021081072707193282,4.700041237113402,68.50138854980469,-1.0125050901799282,69.03792572021484,1.4347707599738686,68.58464050292969,0.021081072707193282
7420,2009-08-12,69.74098205566406,70.2960205078125,68.02960205078125,68.16836547851561,987926.0,0.018783844193251076,-1.449992165013072,15.455199820049627,65.00499529250219,74.71717129122071,-0.7486002960390579,-3.0049996132162704,-7.3824376019790705,-10.926299285343262,21.320916543499894,2.26641845703125,4.2144899342275295,2.4065698623657283,-2.1619956115999344,6.975135336331384,0.12228712538289699,4.69085259934856,-2.0074005126953125,78.33944691899102,7.6470546585435955,2.284282736982829,8,-0.7261810302734375,-6.063833236694336,-10.321463584899902,-9.828863143920898,4.4495849609375,2,-0.015519374604122671,1.306295462482075,68.45513153076172,4.700041237113402,68.50138854980469,-1.0125050901799282,69.03792572021484,-0.015519374604122671
7421,2009-08-13,70.24977111816406,70.79556274414062,69.64847564697266,70.25901794433594,890204.0,0.007295410065976782,1.1196498054474708,-0.005879898702735167,63.47556684574587,72.47749831524334,-1.1653027294121898,-3.1323261216424783,-7.773895018884339,-11.25517431436566,22.57256469107589,1.1470870971679688,3.8181638287457247,2.571232986450198,-1.7703289937986142,6.912794966699018,0.4004519963257849,4.742013976574611,-2.5161895751953125,82.1752130363283,14.47441379831605,2.170780990124409,8,-0.985198974609375,-6.151712417602539,-10.830252647399902,-10.337652206420898,3.28399658203125,3,-0.02765346862185425,-1.449992165013072,69.74098205566406,1.306295462482075,68.45513153076172,4.700041237113402,68.50138854980469,-0.02765346862185425
7422,2009-08-14,68.74190521240234,70.33302307128906,68.07585906982422,70.24977111816406,1264446.0,-0.0214643532891432,1.6961355672710205,163.06848184818483,51.09420832332821,68.78976072969469,0.33582208479928966,-1.2092434430935128,-6.216585438857926,-9.582312223277079,23.50717654534298,2.2571640014648438,3.568713781339227,0.7604068756103572,-2.9065200272410436,4.427333778461758,-1.0730565758153432,2.5938703270360577,-0.8858444213867216,32.93043304928489,-29.865179882614548,1.8334634514256976,8,0.5226669311523438,-4.64384651184082,-9.322386741638184,-8.82978630065918,4.6253509521484375,4,0.010092852063658508,1.1196498054474708,70.24977111816406,-1.449992165013072,69.74098205566406,1.306295462482075,68.45513153076172,0.010092852063658508
7423,2009-08-17,67.55781555175781,68.02035522460939,66.79000854492189,67.14153289794922,2108166.0,-0.017225150466602113,-1.198360063525442,-0.27607405420994846,47.94640687476529,65.57076051140054,1.3160601548603381,0.3159907454198958,-4.9931079149291975,-8.256013905541622,23.903879850677136,1.9518966674804545,3.0379589870196497,-0.6299732208251925,-3.621212908719926,2.361266467069541,-2.125593064772559,0.8656466231221742,3.2377471923828125,19.168558672497312,-38.94010520025192,1.4956198439473665,8,1.2349700927734375,-3.2886180877685547,-8.138297080993652,-7.645696640014648,4.1905670166015625,0,0.05545674063443462,1.6961355672710205,68.74190521240234,1.1196498054474708,70.24977111816406,-1.449992165013072,69.74098205566406,0.05545674063443462
7424,2009-08-18,68.31637573242189,68.41812896728516,67.50231170654297,67.69657897949219,1126510.0,0.011228311254127599,1.2247386759581882,1.4888844088485211,56.37521735701389,63.73318240194247,0.4966080919790272,-0.14778844195551244,-5.678199324043632,-8.899744821695904,23.93326612704523,0.9158172607421875,2.5744625629246656,-0.06336517333983238,-2.4918295476782077,2.365099200998543,-1.27759736050902,1.1508670138293553,2.3990759277343585,38.10626723757004,-19.268829768983466,1.214232187169188,8,0.4764099121093608,-3.191490173339858,-8.896857261657729,-8.404256820678725,3.2007369995117045,1,0.0724441177508528,-1.198360063525442,67.55781555175781,1.6961355672710205,68.74190521240234,1.1196498054474708,70.24977111816406,0.0724441177508528
7425,2009-08-19,68.91767120361328,69.36170196533203,67.15078735351561,67.53006744384766,1037111.0,0.008801630132525107,-1.0603408436484492,2.2388045003569244,50.207898603778695,60.836641795041295,-0.0878188902167949,-0.4347737695674567,-6.224364202578165,-9.365153227556291,24.806146491394376,2.2109146118164205,2.0120510099172435,0.32423896789551065,-1.357364554080874,2.0058424898718954,-0.5165627930926888,1.1650407288837101,1.719271594238279,53.117809742941006,-1.4081265463551134,0.8408017609881926,8,-0.12488555908203125,-3.2284927368164062,-9.498152732849121,-9.005552291870117,2.0351486206054688,2,0.06751677731987327,1.2247386759581882,68.31637573242189,-1.198360063525442,67.55781555175781,1.6961355672710205,68.74190521240234,0.06751677731987327
7426,2009-08-20,68.87141418457031,69.28769683837889,68.40888214111328,68.92691802978516,851396.0,-0.0006711924276475711,1.2618923721907953,-0.03999978006993776,49.2129963773948,57.90091758979277,0.0037938637073722248,-0.25054780989562175,-6.105080462143931,-9.132268993058489,24.597093241010533,0.8788146972656108,1.653185044114636,0.18223724365233807,-1.3148797059027686,1.6793541932074447,-0.5663212311252153,0.9307957184298914,1.6885899282226546,58.746743039255634,6.663713326616445,0.7485584747775502,8,-0.0786285400390625,-2.7058258056640625,-9.095743179321289,-8.959295272827148,3.8020401000976562,3,0.07723310019126828,-1.0603408436484492,68.91767120361328,1.2247386759581882,68.31637573242189,-1.198360063525442,67.55781555175781,0.07723310019126828
7427,2009-08-21,70.8973159790039,70.98982238769531,69.48196411132811,69.58371734619139,1434055.0,0.029415713593514026,1.012340525185076,-23.666804123711596,55.71818032963775,56.39193250423108,-1.9339965159527992,-2.146817388155725,-8.059450556822554,-10.970275770609888,24.49138939574267,2.118408203125,1.4399858542415416,2.055965042114252,0.31715715432483194,3.7947729299036723,1.186561098219542,2.9253689860089622,-4.107307434082017,97.79736883217858,48.45224953022723,0.8694039438947111,8,-2.0074005126953125,-4.6345977783203125,-10.858000755310059,-10.985197067260742,1.3598556518554688,4,0.03718690453630402,1.2618923721907953,68.87141418457031,-1.0603408436484492,68.91767120361328,1.2247386759581882,68.31637573242189,0.03718690453630402
7428,2009-08-24,70.42552947998047,71.69287872314453,70.12950897216797,71.4338607788086,888150.0,-0.0066545043702804785,1.0484844849648112,-0.7676098875569102,57.02245629208624,55.11754736625032,-1.296956213136852,-1.608122654436869,-7.50135165659384,-10.331075190363322,24.164559585520596,1.5633697509765625,1.192526185962393,1.489358901977539,-0.3797095262134178,3.358427330168496,0.5548246878820606,2.4238931160730175,-3.551524658203107,72.09767175450716,24.62765966219696,0.9345342140954779,8,-1.1840858459472656,-3.8112831115722656,-10.386214256286621,-10.513410568237305,1.3413543701171875,0,0.0417707428867331,1.012340525185076,70.8973159790039,1.2618923721907953,68.87141418457031,-1.0603408436484492,68.91767120361328,0.0417707428867331
7429,2009-08-25,69.90749359130861,71.23033905029297,69.74098205566406,70.592041015625,811831.0,-0.0073557968608403135,-1.9272802249297094,0.6788913773796051,55.71818032963782,54.085679037043164,-0.6160181655780832,-0.989263915566255,-6.834739666341356,-9.671161917690512,24.186663342247368,1.4893569946289062,0.9105281026687067,0.8751159667968835,-0.9855132559461879,2.735745189539955,-0.05519864457464507,1.8054305781684121,-2.840733813476561,60.69244349036982,11.517742516892596,0.9303146113715349,8,-0.6660499572754048,-3.293247222900405,-9.782608985900893,-9.995374679565444,-0.15726470947267046,1,0.026333213829878188,1.0484844849648112,70.42552947998047,1.012340525185076,70.8973159790039,1.2618923721907953,68.87141418457031,0.026333213829878188
7430,2009-08-26,69.94449615478516,70.98057556152344,69.23219299316406,69.73172760009766,953874.0,0.000529307540231283,-1.8855059872322744,-0.31081638339370943,56.8118706990844,53.34526835408079,-0.6941093641794112,-0.8390563712509902,-6.6880612432520365,-9.583981216628317,24.399423613432266,1.748382568359375,0.7631943943802924,0.7659576416015597,-0.8758898534871236,2.407805136690243,-0.05496610594278195,1.5868813891459013,-2.6926916191406036,46.760524114859216,-4.956080025451776,0.8209237475443446,8,-0.7030525207519531,-3.330249786376953,-9.229878425598145,-10.009248733520515,-0.074005126953125,2,0.022483778761781092,-1.9272802249297094,69.90749359130861,1.0484844849648112,70.42552947998047,1.012340525185076,70.8973159790039,0.022483778761781092
7431,2009-08-27,69.97224426269531,70.31452178955078,68.41812896728516,69.86123657226561,1008357.0,0.000396716102561534,3.76742491081361,0.5217297762479153,54.88866054940398,53.76687415697808,-0.8553095804212916,-0.8230305573012799,-6.51817739493481,-9.457764169509048,23.690244955624394,1.896392822265625,0.6345482980591726,0.7391269683837862,-0.9333162916034041,2.4115702283709766,-0.09709466160981606,1.5753485983773885,-2.542796759550754,47.4575283998248,-4.449481286708142,0.8362216299935965,8,-0.7308006286621094,-1.9333915710449219,-9.2576265335083,-10.036996841430671,0.45328521728515625,3,0.014013778918424924,-1.8855059872322744,69.94449615478516,-1.9272802249297094,69.90749359130861,1.0484844849648112,70.42552947998047,0.014013778918424924
7432,2009-08-28,70.08325958251953,70.91581726074219,69.52821350097656,70.46253204345703,1146941.0,0.0015865622289810144,1.158278845126915,-3.416632302405061,58.66260788621157,54.9575631582499,-0.8448938541220343,-0.8954410138824755,-6.460789939891349,-9.384541371030522,22.94108057720297,1.387603759765625,0.47315406720203157,0.7964881896972713,-0.9142537384583278,2.5072301178528704,-0.05888277438052114,1.6518591537750638,-2.4832748305749703,50.84756819219622,-3.8637486275918533,0.8553709640777988,8,-0.6614265441894531,-1.1887168884277344,-7.904719352722154,-8.769659042358391,1.7853775024414062,4,0.036958821801069464,3.76742491081361,69.97224426269531,-1.8855059872322744,69.94449615478516,-1.9272802249297094,69.90749359130861,0.036958821801069464
7433,2009-08-31,69.407958984375,69.86123657226561,68.94541931152344,69.50971221923828,886744.0,-0.009635690493953075,1.2758823362120901,0.2682853234631477,54.88153896546037,54.79159889252173,0.13460400137374506,-0.2596829762298114,-5.603866331043378,-8.547442672149785,21.943401593159912,1.1378402709960938,0.2704142556120388,0.13783874511719318,-1.5607280888787187,1.836405579113105,-0.7114446718807699,0.9871221621151562,-1.6442584735824397,35.197584386411364,-21.023261782395238,0.8492834169979585,8,0.013874053955078125,-0.48566436767578125,-6.598060607910156,-7.890844345092773,2.8862152099609375,0,0.04105022951511628,1.158278845126915,70.08325958251953,3.76742491081361,69.97224426269531,-1.8855059872322744,69.94449615478516,0.04105022951511628
7434,2009-09-01,68.45513153076172,70.15726470947266,68.18686676025389,69.00092315673828,1670037.0,-0.013727927856627797,-2.6410596213220607,5.363874934393042,43.179579570829745,54.0106745555274,1.2395340955233678,0.6822222265187321,-4.38787265376196,-7.466108843853476,21.062137205011762,1.9703979492187642,0.28663301478248115,-0.7858489990234432,-2.5207947116463743,0.9490967135994879,-1.6533218553349087,0.08162385728802235,-0.5342638914750779,9.602460012508072,-42.01035094612979,0.8674728563114642,9,1.4847412109375,0.4671630859375,-4.9144287109375,-6.489358901977539,4.81036376953125,1,0.04837843774864026,1.2758823362120901,69.407958984375,1.158278845126915,70.08325958251953,3.76742491081361,69.97224426269531,0.04837843774864026
7435,2009-09-02,68.01110076904297,68.61239624023439,67.79833221435547,68.43663024902344,1721709.0,-0.00648644961728273,1.0952371601652995,0.7796555676703291,38.04348446162732,52.76961767599768,1.7225932322590438,1.125681134994636,-3.7185820162319345,-6.887020665570454,20.342752264496788,0.8140640258789205,0.42901024424801903,-1.1928768157958984,-3.0018002736525773,0.6160466420607804,-2.097338544724238,-0.288415086867559,3.6817779541015625,6.825006424140083,-39.231426134446345,0.9044617289283401,9,1.7345046997070312,0.91119384765625,-4.139686584472656,-5.744682312011719,6.216468811035156,2,0.025571239005509172,-2.6410596213220607,68.45513153076172,1.2758823362120901,69.407958984375,1.158278845126915,70.08325958251953,0.025571239005509172
7436,2009-09-03,68.76966094970703,68.77890777587889,68.02035522460939,68.63089752197266,1332224.0,0.011153476007395247,8.647292839124223,-0.3260959211116091,50.16113801173942,52.152168529564534,1.0594991099424078,0.402320092949509,-4.243194957732456,-7.490561377418658,19.59865988838265,0.7678070068359233,0.43730735054120373,-0.4435676574707088,-2.2410108856533384,1.3538755707119208,-1.3422892715620236,0.455153956620606,2.8453268432617165,31.15744649609045,-15.875287604115748,0.8987216140913135,9,0.9759445190429688,0.4717826843261719,-4.898246765136719,-6.285850524902344,6.382972717285156,3,0.016007496080721717,1.0952371601652995,68.01110076904297,-2.6410596213220607,68.45513153076172,1.2758823362120901,69.407958984375,0.016007496080721717
7437,2009-09-04,69.50971221923828,69.52821350097656,68.12210845947266,68.79740905761719,777563.0,0.010761304611818012,2.7530876767841326,5.133219705300198,61.94789122444885,52.69943907760482,0.11389394728293212,-0.31681724893491037,-4.780013060075078,-8.087440912683597,18.80318151373897,1.4061050415039062,0.5032290889264175,0.2728942871093807,-1.527243284128943,2.0730318583477043,-0.627174498509774,1.1729630727285354,2.0289424621581986,72.54891814094893,21.083104866994134,0.9000687856191598,9,0.0046234130859375,-0.2682685852050781,-5.328399658203125,-6.71600341796875,6.641998291015625,4,0.01317538559005449,8.647292839124223,68.76966094970703,1.0952371601652995,68.01110076904297,-2.6410596213220607,68.45513153076172,0.01317538559005449
7438,2009-09-08,69.82423400878906,70.5087890625,69.32469940185547,70.5087890625,1625716.0,0.004524861051916851,2.4594431937231125,-0.9610445251330827,59.7604410713086,53.14857916001268,-0.32954674109421944,-0.5556414140579733,-4.892701548457765,-8.265700331030644,18.221260545930217,1.1840896606445312,0.5996599919051562,0.5212738037109403,-1.2622211580447953,2.304768765466676,-0.3704736771669275,1.4130212845888082,1.639614223266591,74.74392355002604,20.696430552446834,0.891747480877871,9,-0.4347801208496094,-0.5827903747558594,-5.490283966064439,-6.877887725830064,7.493064880371094,1,0.02927927681833986,2.7530876767841326,69.50971221923828,8.647292839124223,68.76966094970703,1.0952371601652995,68.01110076904297,0.02927927681833986
7439,2009-09-09,69.89823913574219,70.7215576171875,69.39870452880861,69.99074554443361,1569288.0,0.001059877390761077,-1.4237497815831228,0.1351336290484571,56.812296002145615,53.14862641590838,-0.4525982011966505,-0.543873893977306,-4.7711846000923686,-8.204140396166991,17.95468721517222,1.322853088378892,0.4642789965127321,0.5231235504150362,-1.2324974007442933,2.2787445015743657,-0.3546869251646285,1.400934025994701,1.492298775959469,71.83527207147014,16.940243469736714,0.8778104755796681,9,-0.5411643981933594,-0.6567955017089844,-5.453281402587891,-6.840885162353516,7.7613372802734375,2,0.034277473770703226,2.4594431937231125,69.82423400878906,2.7530876767841326,69.50971221923828,8.647292839124223,68.76966094970703,0.034277473770703226
7440,2009-09-10,68.65864562988281,69.87049102783203,68.36262512207031,69.7039794921875,2838490.0,-0.017734259420356557,1.1879179028472746,11.30012371133847,48.73206855413623,52.46456063865641,0.6542133622384085,0.643467042810471,-3.3172161389528583,-6.792569458791988,16.821454987718575,1.535614013671875,0.3061641042351084,-0.6623531341552678,-2.4371101497385297,1.1124038814279942,-1.5497316419468916,0.2250253736363561,2.6600481678719206,23.629862280116644,-29.506544968764093,0.887378507791628,9,0.6984291076660156,0.5827980041503906,-3.501384735107422,-5.601291656494141,8.103614807128906,3,0.06709788152892271,-1.4237497815831228,69.89823913574219,2.4594431937231125,69.82423400878906,2.7530876767841326,69.50971221923828,0.06709788152892271
7441,2009-09-11,68.30712127685547,69.33394622802734,68.02960205078125,69.06568145751953,2609102.0,-0.005119884754533288,1.0142916053019146,0.7256630709270585,30.71624937519873,49.359409692988315,0.8322172152680167,0.8874929570584129,-2.752472734308398,-6.273206248593397,15.349014213123452,1.3043441772460938,0.17985922325371462,-0.9167449951171847,-2.690115663685006,0.8566256734506368,-1.8034303294010954,-0.030059660833273938,2.9411652892312787,10.309205305520916,-35.64211035228709,0.8866853342839123,9,0.9528236389160156,0.9343223571777344,-2.722015380859375,-5.249767303466797,9.204444885253906,4,0.08667395423130908,1.1879179028472746,68.65864562988281,-1.4237497815831228,69.89823913574219,2.4594431937231125,69.82423400878906,0.08667395423130908
7442,2009-09-14,69.43570709228516,69.4912109375,67.46530914306639,67.99259948730469,1662794.0,0.016522227760930264,1.6071447857399017,-1.9024299479009514,43.28733981257655,48.071165342667896,-0.44464265763693334,-0.19652587667256682,-3.5826323607628865,-7.272066642384289,14.771366288899547,2.025901794433608,0.05521840855695359,0.17715072631835938,-1.583622356071814,1.9379238087085326,-0.7032358148767202,1.057537267513439,1.7435803867669648,60.51128975194662,17.129232055248302,0.8803865411950865,9,-0.3422737121582031,-0.19426345825195312,-3.8367252349853516,-6.378353118896484,7.567070007324219,0,0.08233410177718525,1.0142916053019146,68.30712127685547,1.1879179028472746,68.65864562988281,-1.4237497815831228,69.89823913574219,0.08233410177718525
7443,2009-09-15,71.30435180664062,71.44310760498047,69.44496154785156,69.61147308349611,1758895.0,0.026911869880894335,1.028172831570918,1.1730786514477753,58.00637574941286,49.718587140288236,-2.25291259348009,-1.8657563967845618,-5.139895364256176,-8.995701025615872,15.3157984968184,2.0074005126953125,-0.006082112745957602,1.8584686279296818,0.06271564122728535,3.6542216146320783,0.9605921345784907,2.756345121280873,-3.839042663574233,96.5117438787214,53.03414895913375,0.8978764933511971,9,-1.8501434326171875,-2.062908172607422,-5.70536994934082,-8.246997833251953,4.523582458496094,1,0.06798124631660762,1.6071447857399017,69.43570709228516,1.0142916053019146,68.30712127685547,1.1879179028472746,68.65864562988281,0.06798124631660762
7444,2009-09-16,73.26549530029297,73.81128692626953,71.46160888671875,71.64662170410156,2501326.0,0.027503840143873193,-1.3627924461714918,0.9562844485305796,65.59512924943894,52.779881005600636,-3.86655762100348,-3.622859324019089,-6.696032274053607,-10.822886612781737,16.04732668281091,2.5069351196289062,-0.0692320244394864,3.5721561431884794,1.1701209441738172,5.974191342203142,2.3711385436811554,4.773173742695803,-5.800186157226577,91.39940849743925,46.34032704362013,1.201017599507331,9,-2.627197265625,-2.9648475646972656,-7.666513442993164,-10.208141326904297,3.718780517578125,2,0.05530302596413339,1.028172831570918,71.30435180664062,1.6071447857399017,69.43570709228516,1.0142916053019146,68.30712127685547,0.05530302596413339
7445,2009-09-17,73.57077026367188,74.00554656982422,72.80296325683594,72.98797607421875,1851537.0,0.004166694869497167,-1.524261738517712,0.3599998114888142,66.46910693784515,54.59187755294572,-3.688100747838874,-3.754138685923408,-6.627645326797861,-10.988409829076843,16.40120311209618,1.2025833129882812,-0.029196714533355816,3.6447761535644503,0.7155525495438724,6.573999757585028,2.1801643515541684,5.109387955574732,-5.851622009277364,93.35228558563394,46.58911647187834,1.4646118020102858,9,-2.8353424072265625,-3.172992706298828,-7.576320648193359,-10.513416290283203,1.4893569946289062,3,0.055576503245647446,-1.3627924461714918,73.26549530029297,1.028172831570918,71.30435180664062,1.6071447857399017,69.43570709228516,0.055576503245647446
7446,2009-09-18,74.19056701660156,74.56059265136719,73.21923828125,73.96855163574219,1775326.0,0.008424497265807851,1.7884853291038858,0.38094988741687175,67.9611572746035,55.26001822518513,-3.864465931710882,-4.1687390544366565,-6.886907037946656,-11.470078745836489,16.84778053692097,1.3413543701171875,0.2566568480020095,3.998615264892578,0.5522917991776666,7.44493873060749,2.2754535320351152,5.721776997750041,-6.094234863281272,94.78490698317084,46.53331618984372,1.723161732857457,9,-3.1776161193847656,-3.5152664184570312,-7.844592094421387,-11.049957275390625,0.01850128173828125,4,0.03466334769802604,-1.524261738517712,73.57077026367188,-1.3627924461714918,73.26549530029297,1.028172831570918,71.30435180664062,0.03466334769802604
7447,2009-09-21,73.53376770019531,73.85753631591797,72.2386703491211,73.20073699951172,1470809.0,-0.008852868266383207,2.3018945730402645,1.5000343642611684,68.07130435480012,56.18344747890641,-2.8796519998604566,-3.4828643758573605,-5.87603394369448,-10.704598994511201,16.34107990241271,1.9518966674804688,0.6534647340031938,3.209993362426758,-0.5383843091197207,6.958371033973236,1.3358045266535186,5.084182198199997,-4.920294707031275,79.92769747478062,28.784566559016604,1.8741888357732384,9,-2.5208168029785156,-2.8584671020507812,-6.852452278137207,-10.143386840820312,1.1378326416015625,0,0.05409485446376072,1.7884853291038858,74.19056701660156,-1.524261738517712,73.57077026367188,-1.3627924461714918,73.26549530029297,0.05409485446376072
7448,2009-09-22,73.36725616455078,74.34782409667969,72.89546966552734,74.09806060791016,1300119.0,-0.0022644227387261795,1.3609157768104079,-2.1944056264461294,73.10708671590689,57.99397978043544,-2.411282102699545,-3.251365328396119,-5.396307842192755,-10.446996759097942,15.60149349332275,1.4523544311523438,0.8824749633588027,2.896395492553708,-1.091977920182643,6.884768905290059,0.9022087861855255,4.890582198921891,-4.278013598730496,61.49265122233437,4.884439552536229,1.994186706368179,9,-2.3543052673339844,-2.69195556640625,-6.685940742492676,-9.976875305175781,-1.5726242065429688,1,0.049552363344551376,2.3018945730402645,73.53376770019531,1.7884853291038858,74.19056701660156,-1.524261738517712,73.57077026367188,0.049552363344551376
7449,2009-09-23,71.74838256835938,73.644775390625,71.7021255493164,73.644775390625,1707872.0,-0.022065341963457663,1.0487842165398047,2.594938823234643,65.83072586592587,59.8938305928565,-0.5614039173974987,-1.5678922784235567,-3.4822395341095245,-8.743305767971215,14.819194623039012,1.9426498413085938,0.9183749144707178,1.1854774475097685,-2.8330079412653646,5.2039628362849015,-0.8237652468777981,3.194720141897335,-2.2214319956953403,1.6182456327652701,-58.75549539939734,2.009242694387566,9,-0.7354316711425781,-0.8926925659179688,-5.217391014099121,-8.358001708984375,2.3311767578125,2,0.056859145122755805,1.3609157768104079,73.36725616455078,2.3018945730402645,73.53376770019531,1.7884853291038858,74.19056701660156,0.056859145122755805
7450,2009-09-24,71.5171127319336,72.31267547607422,71.18408966064453,71.92414093017578,1404219.0,-0.003223345644139619,-1.1034624955563455,0.21463285109669944,62.18209717424221,63.39003590386134,0.13184537541623342,-1.2783044682377067,-3.020370941086753,-8.449119820288523,14.231756380355659,1.1285858154296875,0.9646442284623618,0.8755767822265597,-3.1534885205022363,4.904642084955356,-1.1389558691378312,2.8901094335909505,-1.5874707929733063,9.862957983573034,-51.96723537196204,2.0145326513643975,9,-0.5041618347167969,-0.6614227294921875,-4.558277130126953,-8.126731872558594,-0.16651153564453125,3,0.07644552299573348,1.0487842165398047,71.74838256835938,1.3609157768104079,73.36725616455078,2.3018945730402645,73.53376770019531,0.07644552299573348
7451,2009-09-25,70.95281982421875,72.06290435791016,70.79556274414062,71.07308197021484,1019815.0,-0.007890320038925092,-4.829855932054679,0.2954639175257732,56.49999415811174,64.8581086089208,1.2414492657737242,-0.6711951857535468,-2.2621741161615745,-7.810373528929553,14.066112492575245,1.2673416137695312,1.0357393016244458,0.26225509643555256,-3.756369023478527,4.280879216349632,-1.7470569635214872,2.2715671563925923,-0.6527018282659043,4.4269569288791715,-53.73212996925967,2.0093120599570424,9,1.049957275390625,0.060131072998046875,-3.7118377685546875,-7.56243896484375,1.4801101684570312,4,0.057887867518974234,-1.1034624955563455,71.5171127319336,1.0487842165398047,71.74838256835938,1.3609157768104079,73.36725616455078,0.057887867518974234
7452,2009-09-28,72.67345428466797,73.09898376464844,71.23033905029297,71.47086334228516,1010843.0,0.024250402798817294,-1.2197681690064257,-9.999746241197741,61.390547614211094,65.2341277050095,0.03172421219488797,-2.306062167682569,-3.7428443490834837,-9.435896947899323,13.783471525642016,2.1461639404296875,1.33797837155673,1.853379821777338,-2.248915816856311,5.955675460410987,-0.19776799753948637,3.9045276410941625,-2.0324983162819734,52.864678416329824,-3.064492489881218,2.051147819316821,9,0.0046234130859375,-1.6605033874511719,-5.194267272949219,-9.283073425292969,0.02774810791015625,0,0.021130329207371235,-4.829855932054679,70.95281982421875,-1.1034624955563455,71.5171127319336,1.0487842165398047,71.74838256835938,0.021130329207371235
7453,2009-09-29,72.25717163085938,73.33025360107422,72.09066009521484,72.6364517211914,1015924.0,-0.0057281253231472595,-2.4805222625665415,-0.31538578660880817,59.17927720057429,64.52125525513566,0.6675812722014172,-1.7553782565632616,-3.110643224855565,-8.884600305827874,13.90564484408508,1.239593505859375,1.8441542195098322,1.2946365356445284,-2.7990612565940722,5.388334327883129,-0.7522123604747719,3.3414854317638287,-1.46160888671875,51.29869434358365,-2.510295786630593,2.046848896119302,9,0.42090606689453125,-1.2442207336425781,-4.680854797363281,-8.769660949707031,-0.425537109375,1,0.033414381665422876,-1.2197681690064257,72.67345428466797,-4.829855932054679,70.95281982421875,-1.1034624955563455,71.5171127319336,0.033414381665422876
7454,2009-09-30,71.76688385009766,72.95097351074219,70.8973159790039,72.18316650390625,1408327.0,-0.0067853165256239745,1.1042687002372586,1.0975599943676704,62.8440421927147,64.11847028345449,1.0313981384076811,-1.0585325315072396,-2.4393815340199865,-8.256347656899123,14.25198208105536,2.0536575317382812,2.1948515994734095,0.6387611389160099,-3.292590223243252,4.570112501075272,-1.326914542163621,2.604436819995641,2.7937088012695312,38.32108769004326,-18.507874674050477,1.9656756810796328,9,0.91119384765625,-0.7539329528808594,-3.839038848876953,-7.927845001220703,1.7853851318359375,2,0.0003866422285816462,-2.4805222625665415,72.25717163085938,-1.2197681690064257,72.67345428466797,-4.829855932054679,70.95281982421875,0.0003866422285816462
7455,2009-10-01,69.75022888183594,71.97039794921875,69.75022888183594,71.85013580322266,1961150.0,-0.028100077083937247,-1.114540453932764,5.044425709730037,55.24192542676502,62.70522230036133,2.736934613154645,1.1542742246338378,-0.2668230583698943,-6.113826400441859,14.64595152017712,2.2201690673828125,2.2279200903262932,-1.4648502349853487,-5.176716670539236,2.247016200568538,-3.320783452762285,0.3910829827915876,4.73709823608398,0.0,-60.122772955134565,1.855933217776942,10,2.298797607421875,1.2627220153808594,-1.8223838806152344,-5.911190032958984,4.394081115722656,3,0.062069050005129967,1.1042687002372586,71.76688385009766,-2.4805222625665415,72.25717163085938,-1.2197681690064257,72.67345428466797,0.062069050005129967
7456,2009-10-02,69.87049102783203,70.61054229736328,68.23311614990234,69.10268402099611,1910127.0,0.0017241828152252392,1.1152329299004202,-0.3656385904613741,51.70413564187674,60.88664799892539,2.1673447656863516,1.181276747532678,-0.30112569726604477,-6.108313009332647,15.231521249759316,2.3774261474609375,1.9894989304926867,-1.3996295928955078,-4.9894552694156005,2.190196083624585,-3.194542431155554,0.3952832453645385,4.427352160644531,32.123420127766835,-26.79561380155431,1.7949128382600443,10,1.4199790954589844,1.1424598693847656,-1.9426460266113281,-6.031452178955078,6.012947082519531,4,0.021183623396427098,-1.114540453932764,69.75022888183594,1.1042687002372586,71.76688385009766,-2.4805222625665415,72.25717163085938,0.021183623396427098
7457,2009-10-05,70.42552947998047,71.12858581542969,69.14893341064453,70.19426727294922,1350818.0,0.007943817826145505,1.4180808334964168,0.3011983544983064,46.16004155018458,57.8925318694007,1.25724899712435,0.7361075296242774,-0.7909103499144976,-6.4937813697497475,15.330780207516625,1.9796524047851562,1.7017540684019252,-0.8903820037841825,-4.408302748359986,2.6275387407916213,-2.6493423760720844,0.8685783685037194,3.5084300861816473,43.01263897786532,-10.690526640126038,1.7589603722879026,10,0.5134162902832031,0.5874214172363281,-1.7853813171386719,-6.586490631103516,5.633674621582031,0,0.028503875334951356,1.1152329299004202,69.87049102783203,-1.114540453932764,69.75022888183594,1.1042687002372586,71.76688385009766,0.028503875334951356
7458,2009-10-06,71.86863708496094,72.118408203125,70.78630828857422,71.29509735107422,1494050.0,0.020491256730851948,1.4827551883740606,2.480040907891264,43.60710711724313,55.42324089732483,-0.47024448235177374,-0.5754911864479482,-2.172420014354813,-7.779361910123981,14.770299500434913,1.6928787231445312,1.3437309530696382,0.45050544738769815,-3.003136869089829,3.9041477638652253,-1.2763157108510654,2.1773266056264617,1.7232718762255956,77.05872935529828,26.962116262793607,1.7268211582387627,10,-1.0869522094726562,-0.8556861877441406,-2.71044921875,-8.029598236083984,4.727104187011719,1,0.011584542874146342,1.4180808334964168,70.42552947998047,1.1152329299004202,69.87049102783203,-1.114540453932764,69.75022888183594,0.011584542874146342
7459,2009-10-07,72.29417419433594,72.68270111083984,71.77613067626953,72.15541076660156,1421083.0,0.005921040479339279,-1.0206097913513696,0.24194213501829065,44.22111489940155,53.42757620012031,-0.9054354593131393,-0.8562266417999922,-2.51254944728484,-8.04359358329593,14.173952772159213,0.9065704345703125,1.0172090986775544,0.7562458038330107,-2.6411732488308957,4.153664856496917,-0.9424637224989425,2.454955330164964,0.9762071981735403,91.26824366958382,44.716400491041256,1.698709526331952,10,-1.5124893188476562,-1.2812232971191406,-3.122110366821289,-8.455135345458984,4.0518035888671875,2,-0.006398021389776076,1.4827551883740606,71.86863708496094,1.4180808334964168,70.42552947998047,1.1152329299004202,69.87049102783203,-0.006398021389776076
7460,2009-10-08,73.26549530029297,73.87603759765625,72.9232177734375,73.32099914550781,1908397.0,0.013435676066317459,-1.5749837630539891,-0.3999890037387288,45.94155485533311,52.25441627758935,-1.7910110949277396,-1.5438732310095276,-3.35439984468681,-8.886352130358972,14.462858678090562,1.5818634033203125,0.6544620313280802,1.4972244262695256,-1.6968402028125382,4.691289055351589,-0.09980788827151343,3.0942567408105646,-5.032379150390625,89.18038638290278,46.71672769034819,1.5970323145410332,10,-2.210918426513672,-2.252544403076172,-3.83441162109375,-9.426456451416016,3.866790771484375,3,0.003914171063271077,-1.0206097913513696,72.29417419433594,1.4827551883740606,71.86863708496094,1.4180808334964168,70.42552947998047,0.003914171063271077
7461,2009-10-09,74.22756958007812,74.33857727050781,73.3395004272461,73.3395004272461,2265452.0,0.01313134205729316,-1.2499978522521284,-16.000137457044673,52.96442095051323,51.31817998162292,-2.502920098899196,-2.1498862146101345,-4.233097499643534,-9.707203695774439,15.060550827410458,1.0730819702148438,0.4967487201370062,2.163276290893549,-0.7666326441435274,5.093185225930625,0.6983218233750108,3.628230758412087,-5.881595001220703,97.8609767177239,57.652099813770576,1.4649544675185386,10,-2.941722869873047,-3.214618682861328,-4.893619537353516,-10.388530731201172,4.1350555419921875,4,-0.001121680030621408,-1.5749837630539891,73.26549530029297,-1.0206097913513696,72.29417419433594,1.4827551883740606,71.86863708496094,-0.001121680030621408
7462,2009-10-12,75.15263366699219,75.43940734863281,74.153564453125,74.59759521484375,1897263.0,0.012462540430022928,1.2786798804807809,0.624994630630321,57.16403316334496,51.09426397748633,-3.396508824006048,-2.766533972525451,-5.066491690855855,-10.477733004207806,16.224210587136138,1.2858428955078125,0.4428087421458571,2.8024940490722656,-0.1629191614276806,5.767907259572212,1.3197874438222925,4.285200654322239,-6.566954980468751,93.83693151727111,53.99377505670497,1.4827066052499707,10,-3.3163719177246094,-3.700275421142578,-5.659109115600586,-11.313594818115234,3.0157318115234375,0,0.009724269233166716,-1.2499978522521284,74.22756958007812,-1.5749837630539891,73.26549530029297,-1.0206097913513696,72.29417419433594,0.009724269233166716
7463,2009-10-13,76.1517105102539,76.58649444580078,74.18131256103516,75.06012725830078,2677205.0,0.013293969812005813,1.4528266654217823,1.9666804123711341,68.59371486413434,51.733116496532965,-4.229864280945421,-3.5667057862862777,-5.983958859524861,-11.283434981194091,16.55294704928081,2.405181884765625,0.5500714217237999,3.5592029571533175,0.18894969629863567,6.929456218007999,1.8740763267259837,5.244329587580651,-7.154808104003905,90.96151650108484,44.371256057423444,1.6851266304273382,10,-3.7419052124023438,-4.1258087158203125,-6.773820877075195,-12.312671661376953,1.37835693359375,1,-0.0012147646858037264,1.2786798804807809,75.15263366699219,-1.2499978522521284,74.22756958007812,-1.5749837630539891,73.26549530029297,-0.0012147646858037264
7464,2009-10-14,77.31729888916016,77.34505462646484,76.37372589111328,76.91951751708984,2243075.0,0.01530613522790536,3.285656579257414,0.3644077273616819,72.70091981123625,53.67300476147421,-5.057140808498488,-4.651672885745768,-7.030045635667165,-12.262269057535903,15.992048415541104,1.1933441162109375,0.48307103451536193,4.522201156616205,0.548517501784147,8.495884811448263,2.535359329200176,6.509042984032234,-7.713229119746089,99.372302999246,46.14782548738879,1.9868418274160324,10,-4.5282135009765625,-4.912117004394531,-8.001850128173828,-13.478260040283203,-1.239593505859375,2,-0.009332421431611393,1.4528266654217823,76.1517105102539,1.2786798804807809,75.15263366699219,-1.2499978522521284,74.22756958007812,-0.009332421431611393
7465,2009-10-15,77.65957641601562,77.65957641601562,76.54023742675781,77.00277709960938,1493077.0,0.004426920388749478,2.4084657559706346,1.6511565460892248,76.71331867405222,56.45180287616037,-4.648309777277902,-4.9243975953540655,-7.237135659449677,-12.436357476458141,15.367695419910216,1.1193389892578125,0.4958448148317416,4.660038375854498,0.13574519593043988,9.184331555778556,2.397891785892469,6.922184965816527,-7.281408160896476,100.0,38.92569774412463,2.2621465899620303,10,-4.255321502685547,-5.097133636474609,-8.36031723022461,-13.820537567138672,-1.4893646240234375,3,-0.016914831285914644,3.285656579257414,77.31729888916016,1.4528266654217823,76.1517105102539,1.2786798804807809,75.15263366699219,-0.016914831285914644
7466,2009-10-16,76.76226043701172,77.42830657958984,76.45698547363281,77.33580017089844,1799108.0,-0.011554479439819021,1.5609856675886347,-0.8732343648359818,67.42900628309029,58.81502117981657,-2.9844340244215175,-4.03122106951858,-6.206903562281866,-11.34910477908295,14.478618016947205,1.2025909423828125,0.4923487228563772,3.6341377258300724,-1.1701955409236149,8.43847099258376,1.2319710924532359,6.036304359206909,-5.510323202584999,74.40636288462376,11.785762556180273,2.4021666333768423,10,-2.539318084716797,-4.199817657470703,-7.463001251220703,-12.923221588134766,0.0,4,0.004820410871944736,2.4084657559706346,77.65957641601562,3.285656579257414,77.31729888916016,1.4528266654217823,76.1517105102539,0.004820410871944736
7467,2009-10-19,77.51156616210938,78.10360717773438,76.69750213623047,76.79926300048828,1245204.0,0.009761381710645445,-2.070685360591141,-1.2419421350182906,71.77912985181297,61.9452459281021,-2.9311184999313866,-4.708655599481602,-6.82645870186964,-11.909573713330047,14.302177603363248,1.4061050415039062,0.7920839479921824,4.184553527832037,-1.0044342196326994,9.373541275296773,1.5900596540996617,6.779047401564412,-5.490712225891983,84.90574845896639,19.991587117243228,2.59449387373237,10,-2.571697235107422,-4.727108001708984,-8.260871887207031,-13.672527313232422,-1.1100845336914062,0,0.010979767305707933,1.5609856675886347,76.76226043701172,2.4084657559706346,77.65957641601562,3.285656579257414,77.31729888916016,0.010979767305707933
7468,2009-10-20,77.00277709960938,77.6688232421875,75.66142272949219,77.53006744384766,1824944.0,-0.006564040538619809,3.9885578317707395,-0.7402611312832706,71.66920844818712,64.99503410018939,-1.8075463761996247,-4.1250298971939685,-6.173859208253688,-11.243860146823224,13.66123623250719,2.0074005126953125,1.1814278182832254,3.4939884185791072,-1.9494111576390623,8.937387994797277,0.7722886304700154,6.215688206688199,-4.1303377095796066,54.92436785774535,-12.802013421974834,2.721699788109088,10,-1.4893646240234375,-3.8344154357910156,-7.835338592529297,-13.163738250732422,0.09250640869140625,1,0.015136965481108211,-2.070685360591141,77.51156616210938,1.5609856675886347,76.76226043701172,2.4084657559706346,77.65957641601562,0.015136965481108211
7469,2009-10-21,75.82793426513672,77.47456359863281,75.5504150390625,76.78076171875,2971237.0,-0.015257148881174798,-1.552148108419897,1.8070261745257765,77.03701541613239,68.45008527361153,-0.08797680052887813,-2.7709549927955663,-4.864401429359106,-9.96696097457118,13.734195019852857,1.9241485595703125,1.6324475343524796,2.115167999267584,-3.3561469480724497,7.586482946607617,-0.620489474402433,4.850825472937601,-2.2231313848283065,10.869500256983374,-62.72122254824876,2.7356574736700194,10,-0.10638046264648438,-2.6595726013183594,-6.480108261108398,-11.988895416259766,0.12950897216796875,2,0.022447310416756627,3.9885578317707395,77.00277709960938,-2.070685360591141,77.51156616210938,1.5609856675886347,76.76226043701172,0.022447310416756627
7470,2009-10-22,76.9842758178711,77.51156616210938,74.60684967041016,75.22663879394531,1864293.0,0.015249545750398052,1.0657835123425474,-1.8446540527988855,78.97511370430541,71.3401622462551,-0.7390541759813658,-3.6856761741592834,-5.911368927025535,-11.015701619088247,13.907717929811797,2.9047164916992188,2.0826334916993545,2.9981513977050724,-2.55693164490755,8.553234440317695,0.22060987639875407,5.775692919011391,-2.749640335923047,67.98944858147131,-10.398546893682635,2.7775415213063135,10,-0.8556900024414062,-3.8159141540527344,-6.514802932739258,-12.08603286743164,-0.26827239990234375,3,-0.011776046795777817,-1.552148108419897,75.82793426513672,3.9885578317707395,77.00277709960938,-2.070685360591141,77.51156616210938,-0.011776046795777817
7471,2009-10-23,75.06012725830078,77.1600341796875,74.63459777832031,77.1600341796875,1213531.0,-0.024994046370228284,1.4052841348791414,-1.1947329811569731,66.983029998043,72.43116189455489,1.47022183346769,-1.5157547694840048,-3.914352332331859,-8.968347506519876,14.326420739950018,2.5254364013671875,2.4887049880578758,0.8686374664306697,-4.515335782811846,6.252610715673185,-1.823349158190581,3.5606240910519205,3.0434799194335938,12.962797304108204,-67.0124483184968,2.6919866246212574,10,1.0823326110839844,-1.8917655944824219,-4.493524551391602,-10.064754486083984,2.2756729125976562,4,0.014789270605301885,1.0657835123425474,76.9842758178711,-1.552148108419897,75.82793426513672,3.9885578317707395,77.00277709960938,0.014789270605301885
7472,2009-10-26,74.20906829833984,76.49398803710938,73.86679077148438,75.06012725830078,1525507.0,-0.011338362870505492,-2.4216896202229776,0.4052841348791414,58.9652856564197,71.36133642703103,2.42877178747284,-0.5731378521558383,-2.9502018735883127,-8.023925260977165,14.089919382791008,2.627197265625,2.812618138025556,-0.05920219421386719,-5.395611778400976,5.277207389973242,-2.727406986307429,2.6090025978796945,3.8251586914062443,9.00248826102661,-68.39462596599436,2.668204792093557,10,1.7761306762695312,-1.0407066345214844,-3.3649425506591797,-8.399633407592773,3.7095260620117188,0,0.034405392726497785,1.4052841348791414,75.06012725830078,1.0657835123425474,76.9842758178711,-1.552148108419897,75.82793426513672,0.034405392726497785
7473,2009-10-27,74.67160034179688,75.4671630859375,74.07030487060547,74.26457214355469,1336116.0,0.0062328237513713525,-2.5116230004986764,-0.4782608695652174,59.08126022178728,69.84804091709226,1.938009050527711,-0.8912050667707234,-3.2537634647345186,-8.388127217842055,13.73233753499186,1.3968582153320312,2.9981189343130694,0.28260841369629475,-4.97083561904104,5.536052446433629,-2.3441136026723797,2.909330430064969,3.195929199218739,22.081184272221847,-51.34876226786167,2.6267220163686704,10,1.3135986328125,-1.5032386779785156,-3.827474594116211,-8.69102668762207,1.6373748779296875,1,0.02316652219455384,-2.4216896202229776,74.20906829833984,1.4052841348791414,75.06012725830078,1.0657835123425474,76.9842758178711,0.02316652219455384
7474,2009-10-28,71.79463195800781,74.41258239746094,71.29509735107422,74.27381896972656,2030442.0,-0.038528280773683976,1.261740025683036,-6.090946579194002,45.09561301975349,66.33496251105908,4.413309882116934,2.095379942392995,-0.2724320295119327,-5.416447929492506,14.154958726223315,3.3765029907226562,2.9847714648238934,-2.595747375488287,-7.846289540136553,2.654794789159979,-5.22101845781242,0.029523706835846042,5.912868032226555,8.035664975055381,-60.782887415802534,2.6252710823241303,10,2.9047203063964844,1.3737297058105469,-0.9505062103271484,-5.814058303833008,4.144309997558594,2,0.07383075037411269,-2.5116230004986764,74.67160034179688,-2.4216896202229776,74.20906829833984,1.4052841348791414,75.06012725830078,0.07383075037411269
7475,2009-10-29,74.07955932617188,74.10730743408203,72.51618957519531,72.51618957519531,1307578.0,0.03182588037362599,-1.03549781859707,-0.6305977498215121,49.54648822926563,64.34801606063411,1.751322778766962,0.1596084146750627,-2.4436780665077436,-7.605709761287301,15.199386032495266,2.3126754760742188,2.7818111851047576,-0.5272865295410156,-5.308331881347797,4.253758822265766,-2.9178092054443994,1.8632361463623681,3.2431965057128878,47.476418868027615,-16.938596220664998,2.390522675903391,10,0.6197929382324219,-0.9111976623535156,-3.1452388763427734,-7.927846908569336,1.69287109375,3,0.02534955564279895,1.261740025683036,71.79463195800781,-2.5116230004986764,74.67160034179688,-2.4216896202229776,74.20906829833984,0.02534955564279895
7476,2009-10-30,71.35060119628906,74.09806060791016,70.98057556152344,73.86679077148438,1635445.0,-0.03683820685092398,1.093164424682656,-1.6094654342797465,39.50997430223668,60.762554332903406,4.058727633982173,3.167539564980842,0.37108575556176504,-4.787416608305961,15.794481995430818,3.1174850463867188,2.313661716123704,-3.3302501678466854,-7.840773781681236,1.180273445987865,-5.5855119747639606,-1.0749883609294102,5.610495126747068,6.711372247299538,-51.7520288609423,2.2552618069172725,10,2.9740982055664062,1.8177604675292969,-0.41628074645996094,-4.34320068359375,3.145233154296875,4,0.0751977156705268,-1.03549781859707,74.07955932617188,1.261740025683036,71.79463195800781,-2.5116230004986764,74.67160034179688,0.0751977156705268
7477,2009-11-02,72.43292999267578,73.59851837158203,71.44310760498047,72.15541076660156,1620527.0,0.015169161552110566,-1.5326107906284598,-0.11029344879655066,39.78659098757195,57.22004128172394,2.436453247059191,2.3645424345454558,-0.6764023281708944,-5.786355672464367,16.71099500506974,2.2479171752929688,1.7482295069229679,-2.3482913970947266,-6.538048678109632,1.8414658839201792,-4.4431700376021865,-0.2534127565872666,4.049724669439328,32.37102638139257,-21.073545227236878,2.094878640507455,11,1.813140869140625,0.7354316711425781,-0.9250659942626953,-4.861236572265625,3.6540298461914062,0,0.06768841435405726,1.093164424682656,71.35060119628906,-1.03549781859707,74.07955932617188,1.261740025683036,71.79463195800781,0.06768841435405726
7478,2009-11-03,72.70120239257812,73.0434799194336,71.55411529541016,71.8131332397461,949334.0,0.003703735302844624,-1.118425835996549,3.200027491408935,36.66489905902443,52.73425057537861,1.6693880784201411,2.278670452678881,-0.8907889107419322,-5.959526198691236,18.1311577928364,1.4893646240234375,1.3805135555930974,-2.121647262573248,-6.204744314595828,1.9614497894493326,-4.163195788584545,-0.08009873656195055,3.3412859414896445,50.134714565178726,2.3964323931336793,2.041548526011293,11,1.5448684692382812,0.4671592712402344,-0.8556880950927734,-4.653099060058594,3.2562408447265625,1,0.07176486490003464,-1.5326107906284598,72.43292999267578,1.093164424682656,71.35060119628906,-1.03549781859707,74.07955932617188,0.07176486490003464
7479,2009-11-04,71.83163452148438,73.7372817993164,71.66512298583984,72.89546966552734,1672199.0,-0.011960845797270081,-1.9668849575889322,-1.1979192618620116,33.66183060731072,47.6994413423792,2.1372176230521944,3.279975319631774,0.040371731975227476,-4.96600875498369,19.171966564793035,2.0721588134765625,0.8238059094206136,-2.968088150024414,-7.116212863660408,1.18003656361158,-5.042150506842404,-0.8940257932064242,3.8059007907798446,27.218802079902005,-13.334169215506932,2.0740623568179957,11,2.2386703491210938,1.3367271423339844,0.013879776000976562,-3.7835311889648438,3.79278564453125,2,0.06233104297387304,-1.118425835996549,72.70120239257812,-1.5326107906284598,72.43292999267578,1.093164424682656,71.35060119628906,0.06233104297387304
7480,2009-11-05,73.5522689819336,73.61701965332031,72.34967803955078,72.38668060302734,1377951.0,0.02395371443113392,-1.044769689061769,-1.0956475591477277,41.39812645412429,44.85667428194379,-0.1357156361734866,1.6674160842167396,-1.5985990102873302,-6.535772941914672,19.6945885894767,1.7853851318359375,0.30310525682556033,-1.2617923736572294,-5.389519763249197,2.8659350159347383,-3.3256560684532133,0.8020713211387545,1.71270955027137,82.49256635218971,44.31244565135192,2.0638636947959865,11,0.1850128173828125,-0.3839073181152344,-1.7067546844482422,-5.5041656494140625,2.6919479370117188,3,0.03244866550913672,-1.9668849575889322,71.83163452148438,-1.118425835996549,72.70120239257812,-1.5326107906284598,72.43292999267578,0.03244866550913672
7481,2009-11-06,74.1443099975586,74.87511444091797,72.64569854736328,72.97872161865234,1132564.0,0.008049255635749653,-1.434345790499675,1.0,40.90000193813074,42.84942053546724,-0.9737244917905201,1.1265778821535264,-2.1013075517481212,-6.96709495884167,19.741685590406583,2.2294158935546875,-0.20433219616820963,-0.66558837890625,-4.795973382859259,3.464796625046759,-2.7307808808827616,1.3996041230702616,0.7779162969918474,78.70620665125378,44.51831707072629,2.0651925019765076,11,-0.920440673828125,-0.9759483337402344,-2.613321304321289,-6.0962066650390625,1.6466217041015625,4,0.021958804693399836,-1.044769689061769,73.5522689819336,-1.9668849575889322,71.83163452148438,-1.118425835996549,72.70120239257812,0.021958804693399836
7482,2009-11-09,75.88343811035156,76.08695983886719,74.48658752441406,74.77336120605469,1021977.0,0.023455988906636804,1.10974996479794,0.9523747185421794,47.16360950863789,41.52523712289509,-2.7383306997844556,-0.5849855003656899,-3.7326314307823623,-8.550893536194536,19.37077463466449,1.9426498413085938,-0.8589088957240989,1.0369995117187472,-3.119003063082104,5.1930020865195985,-1.0410017756816785,3.115000799119173,-4.902862548828125,95.5100659957686,61.30369114488701,2.078001287400428,11,-2.34967041015625,-2.2571678161621094,-4.731727600097656,-7.835334777832031,0.5642929077148438,0,-0.018285989595618224,-1.434345790499675,74.1443099975586,-1.044769689061769,73.5522689819336,-1.9668849575889322,71.83163452148438,-0.018285989595618224
7483,2009-11-10,76.0592041015625,76.29972076416016,75.337646484375,75.74468231201172,1179912.0,0.0023162628840740496,1.418623831215536,0.2833333333333333,50.61728998435647,42.13875678562876,-3.013463514499989,-0.8095428638407469,-3.774557794892033,-8.560016249115264,18.563460509291758,0.9620742797851562,-1.243821249921183,1.217390823364255,-2.9326969420581293,5.367478588786639,-0.8576530593469442,3.292434706075454,-4.976500854492187,94.81040914224006,55.27052878984489,2.075043882711193,11,-2.419055938720703,-1.6142463684082031,-5.083255767822266,-6.586494445800781,-0.9713211059570312,1,0.00036492279445399234,1.10974996479794,75.88343811035156,-1.434345790499675,74.1443099975586,-1.044769689061769,73.5522689819336,0.00036492279445399234
7484,2009-11-11,76.59574127197266,77.21553802490234,76.03144836425781,76.58649444580078,775834.0,0.00705420437602422,-1.1156944804176834,0.029399636143117042,48.92746273308931,42.0699761749425,-3.126084339746356,-1.4787239528586156,-4.137544069955339,-8.881081669806647,17.601886223302994,1.1840896606445312,-1.4228260973867748,1.790005874633792,-2.281268006336475,5.861279755604059,-0.24563106585134165,3.8256428151189255,-5.304357324218756,87.26233893298296,49.20111437032692,2.035636940485131,11,-2.4976844787597656,-2.05364990234375,-5.698423385620117,-6.267341613769531,-1.3783493041992188,2,-0.008333335823483057,1.418623831215536,76.0592041015625,1.10974996479794,75.88343811035156,-1.434345790499675,74.1443099975586,-0.008333335823483057
7485,2009-11-12,76.34597778320312,77.08602905273438,75.60591888427734,76.3644790649414,1285633.0,-0.003260801248501255,1.0253268954717474,-2.0008250825082508,53.91109821894761,43.670101054577046,-2.8172882374527575,-1.4044233602702576,-3.6992390872342895,-8.434017817772968,16.37352973180369,1.4801101684570312,-1.6527780763995565,1.6059223175048771,-2.3109560930559923,5.5228007280657465,-0.35251688777556467,3.564361522785319,-4.699144590820325,80.97175522306328,38.09430563065746,1.9584392052804371,11,-2.0166549682617188,-1.8038864135742188,-5.448659896850586,-5.989826202392578,-2.0999069213867188,3,-0.00945115431275867,-1.1156944804176834,76.59574127197266,1.418623831215536,76.0592041015625,1.10974996479794,75.88343811035156,-0.00945115431275867
7486,2009-11-13,77.13228607177734,77.60407257080078,76.29047393798828,76.71600341796875,1193856.0,0.010299275893840498,-1.0729985010203897,-22.50020618556701,58.926546196004175,45.79676274440284,-3.0141911140004964,-2.278403843910212,-4.308435996924345,-9.018813668224965,15.23491880277999,1.3135986328125,-1.4000119970336442,2.3737293243408146,-1.5866217146706845,6.334080363352314,0.3935538048350651,4.353904843846564,-5.151330589443376,84.86643906856088,36.14651990986048,1.9801755195057498,11,-2.553192138671875,-2.5901947021484375,-6.098522186279297,-6.776134490966797,-2.18316650390625,4,-0.01151358527096702,1.0253268954717474,76.34597778320312,-1.1156944804176834,76.59574127197266,1.418623831215536,76.0592041015625,-0.01151358527096702
7487,2009-11-16,78.36262512207031,79.03792572021484,77.53931427001953,77.61331939697266,1236880.0,0.015951025348166725,-2.3402089905027506,1.799992669024797,60.766315823206234,48.47469794042304,-3.704516674508369,-3.6277090896681727,-5.367573082549953,-10.060300787650277,14.023998921409426,1.9056396484375,-1.349388192396063,3.5615154266357365,-0.5391864290043884,7.662217282275861,1.511164498815674,5.611866354455799,-5.931820272658996,81.75000979375385,28.43522641487504,2.050350927820062,11,-3.0111007690429688,-3.353374481201172,-7.213226318359375,-8.006473541259766,-3.1637344360351562,0,-0.03281785693631456,-1.0729985010203897,77.13228607177734,1.0253268954717474,76.34597778320312,-1.1156944804176834,76.59574127197266,-0.03281785693631456
7488,2009-11-17,78.16836547851562,78.22386932373047,77.27104187011719,78.02960205078125,878745.0,-0.0024789833578453546,6.629604740668336,0.18518933338763707,72.04096988731223,52.7390467493121,-2.9649837027519936,-3.5222360411212037,-5.010978503352035,-9.680980458591364,13.405849176202079,1.091583251953125,-0.8421963375090797,3.308976364135745,-0.9534168838850832,7.571369612156573,1.177779740125331,5.440172988146159,-5.076848542023953,74.66321358705318,14.975641900196194,2.1311966240104137,11,-2.4745635986328125,-3.1591148376464844,-6.524055480957031,-7.053657531738281,-2.47918701171875,1,-0.022011902768033886,-2.3402089905027506,78.36262512207031,-1.0729985010203897,77.13228607177734,1.0253268954717474,76.34597778320312,-0.022011902768033886
7489,2009-11-18,77.53006744384766,78.26087188720703,77.03977966308594,78.23311614990234,793778.0,-0.008165682252156081,2.21949992959588,-5.066527380690565,63.46571024836823,55.19100050422809,-1.6018038390214713,-2.898487072226004,-4.216801388703217,-8.865067540256192,12.771699753691678,1.2210922241210938,-0.39108295339568144,2.5855716705322322,-1.8236904020218958,6.99483374308636,0.3809406342551682,4.790202706809296,-3.843909628983667,56.06482304819491,-4.953918317480188,2.2046310362770614,11,-1.6882553100585938,-2.5208168029785156,-5.312213897705078,-5.841815948486328,-1.5818710327148438,2,-0.03149983649905863,6.629604740668336,78.16836547851562,-2.3402089905027506,78.36262512207031,-1.0729985010203897,77.13228607177734,-0.03149983649905863
7490,2009-11-19,76.07770538330078,77.21553802490234,75.12488555908203,76.80850982666016,1230286.0,-0.018732887877322857,1.7065900201493422,1.0394791101465002,70.4891881256221,58.478687858393805,0.2754286278143496,-1.5995343178936423,-2.5822610156208867,-7.2272575451465855,12.29861082930365,2.405181884765625,0.10072908483037679,1.1785381317138643,-3.1605117281071102,5.517587991534839,-0.9909867981966158,3.3480630616243445,-1.8563707779017022,24.349860593889527,-41.739871427187154,2.169524929910487,11,0.6845512390136719,-1.0684547424316406,-3.480571746826172,-4.010173797607422,0.4070281982421875,3,-0.011308351259976201,2.21949992959588,77.53006744384766,6.629604740668336,78.16836547851562,-2.3402089905027506,78.36262512207031,-0.011308351259976201
7491,2009-11-20,76.17021179199219,76.34597778320312,74.82886505126953,75.71692657470703,1128888.0,0.0012159463567589235,2.7700802927319437,-0.620255146782478,67.71931703004579,60.762655360772456,0.5593379759639987,-1.6913270803426883,-2.4764256427113054,-7.132633926755375,11.750885462867728,1.5171127319335938,0.782353253329461,1.2155403137207088,-3.160421817475367,5.5915024449167845,-0.972440751877329,3.4035213793187467,-1.467218075111532,31.868078087331654,-36.89699162348202,2.1879810655980356,11,0.76318359375,-1.1609611511230469,-3.1868629455566406,-3.9454193115234375,-0.09250640869140625,4,-0.02526106840073228,1.7065900201493422,76.07770538330078,2.21949992959588,77.53006744384766,6.629604740668336,78.16836547851562,-0.02526106840073228
7492,2009-11-23,76.76226043701172,78.00184631347656,76.3644790649414,76.71600341796875,929768.0,0.007772705774224731,-3.3703583028723285,0.10204837325164526,68.68087555582072,62.769720424268485,0.11740659566591205,-2.1948190287381664,-2.895546731744517,-7.498680442682954,11.98018682933856,1.831634521484375,1.234023142811722,1.679929351806635,-2.7530446044938373,6.112903308107107,-0.5365576263436083,3.896416329956878,-1.9333953857421875,56.33425217855237,-14.176578592550662,2.2164869781502374,11,0.17113494873046875,-1.7530097961425781,-3.36956787109375,-4.537467956542969,-1.7761383056640625,0,-0.02362021205235898,2.7700802927319437,76.17021179199219,1.7065900201493422,76.07770538330078,2.21949992959588,77.53006744384766,-0.02362021205235898
7493,2009-11-24,76.40148162841797,77.24329376220703,75.51341247558594,76.74375915527344,1106728.0,-0.0046999502951036165,1.5793200730321422,-7.399472208477651,72.0536050256,65.339291790103,0.594345105700782,-1.7895479967209127,-2.4227084777081274,-6.919088376754075,12.045414051784425,1.7298812866210938,1.6784333598952372,1.232656478881836,-3.233952028715521,5.699264986479193,-1.0006477749168425,3.4659607326805144,-1.5726165771484375,45.822070069358,-28.918829810084823,2.2333042537986794,11,0.5319137573242188,-1.3922309875488281,-2.539318084716797,-3.9546737670898438,0.5272903442382812,1,-0.015740413886626836,-3.3703583028723285,76.76226043701172,2.7700802927319437,76.17021179199219,1.7065900201493422,76.07770538330078,-0.015740413886626836
7494,2009-11-25,77.09528350830078,77.12303161621094,76.21646881103516,76.25347137451172,963279.0,0.009081000330034783,1.0206271468897732,-2.4594431937231125,68.97920416407149,67.01352578400567,-0.023629748137054207,-2.177519782448371,-3.057301639885452,-7.355916383638146,11.95915774976802,0.9065628051757812,1.895184952315418,1.6614257812500028,-2.5858402541163343,5.90869181661634,-0.46220723643315864,3.7850587989331643,-1.8455123901367188,71.42867447804583,-2.2353719456557144,2.123633017683167,11,-0.16188812255859375,-2.0860328674316406,-2.754396438598633,-4.648475646972656,-0.8048095703125,2,-0.018238535193304206,1.5793200730321422,76.40148162841797,-3.3703583028723285,76.76226043701172,2.7700802927319437,76.17021179199219,-0.018238535193304206
7495,2009-11-27,75.95744323730469,76.53099060058594,74.64384460449219,75.26364135742188,885231.0,-0.014758883023934688,1.0502465912387584,0.8241766209284199,59.176018972058536,67.04124498134503,1.1770839139006597,-0.9399726154496619,-1.8820951292308905,-5.986527419605181,11.913989062313126,2.4514389038085938,1.9996249490123006,0.4296913146972656,-3.774322354238109,4.63370498363264,-1.6723155197704216,2.531698149164953,3.0804824829101562,39.11846230744763,-32.50708914626587,2.102006834467689,11,0.8834419250488281,-0.9481925964355469,-1.5124855041503906,-3.5106353759765625,-0.2960205078125,4,-0.00012173693291628318,1.0206271468897732,77.09528350830078,1.5793200730321422,76.40148162841797,-3.3703583028723285,76.76226043701172,-0.00012173693291628318
7496,2009-11-30,76.71600341796875,76.92877197265625,75.35615539550781,75.98519897460938,1496320.0,0.009986647105724611,1.7199862764244807,1.0533330400932504,54.67776947134509,66.36473983113825,0.3947794535398401,-1.3449149369493512,-2.6136850825644444,-6.520661708245385,11.064089916732268,1.5726165771484375,2.127970960648966,0.9199813842773494,-2.8209500586053764,4.660912827160075,-0.9504843371640135,2.7904471057187124,2.2340406799316384,61.70809287953832,-6.611352047592312,1.8704657214413594,11,-0.2636451721191406,-1.7067527770996094,-2.0675296783447266,-4.269195556640625,-1.4893646240234375,0,-0.0030146231049832384,1.0502465912387584,75.95744323730469,1.0206271468897732,77.09528350830078,1.5793200730321422,76.40148162841797,-0.0030146231049832384
7497,2009-12-01,77.33580017089844,77.99259948730469,76.6604995727539,77.54856872558594,1336440.0,0.008079106383486634,1.4201735418052783,-0.29114294066062557,56.831684946988155,64.67481928221335,-0.431351180406665,-1.6638755506642156,-3.1775796035404653,-6.913251898817009,10.183290293870861,1.3320999145507812,2.194034873366064,1.2946346282958956,-2.149133813180285,4.738403069772076,-0.4272495924421946,3.016518849033986,1.5281199371337806,80.38676047096563,14.781332584670835,1.7218842207380889,12,-0.8834419250488281,-2.326549530029297,-2.680389404296875,-4.8889923095703125,-1.6281204223632812,1,-0.016267948153603995,1.7199862764244807,76.71600341796875,1.0502465912387584,75.95744323730469,1.0206271468897732,77.09528350830078,-0.016267948153603995
7498,2009-12-02,77.91859436035156,78.10360717773438,77.1692886352539,77.48381042480469,1307470.0,0.007535891374567116,1.3218375549825572,-2.043459552495697,57.04435298753957,63.96133514212127,-1.1770843360580727,-1.9349609486865802,-3.6911788729685213,-7.286038567628282,9.275811894516913,0.9343185424804688,2.1173469033996923,1.6165592193603544,-1.5404262280773793,4.773544666798088,0.03806649564148756,3.1950519430792212,0.8609242376098507,94.65244179430977,30.47340131986138,1.5784927237188646,12,-1.5448684692382812,-2.909343719482422,-3.3418140411376953,-5.4717864990234375,-0.8233108520507812,2,-0.03763507610830408,1.4201735418052783,77.33580017089844,1.7199862764244807,76.71600341796875,1.0502465912387584,75.95744323730469,-0.03763507610830408
7499,2009-12-03,76.30897521972656,78.1776123046875,76.22571563720703,77.86309051513672,1143158.0,-0.02065770248858656,-1.2688103863395515,-3.5744542710746123,49.827884059863706,61.66563469037033,0.2694420384627705,0.02876260139778708,-1.9774529587441805,-5.476446146125042,8.728247443507442,1.9518966674804688,1.8506987254606884,-0.2169269561767635,-2.5724080793282553,2.1385541669747283,-1.3946675177525094,0.9608136053989824,2.3878298983654673,47.12054544904983,-14.317407798899836,1.1777405615757495,12,0.10175323486328125,-1.2997245788574219,-1.7321949005126953,-3.8621673583984375,-0.19426727294921875,3,0.00812219992661456,1.3218375549825572,77.91859436035156,1.4201735418052783,77.33580017089844,1.7199862764244807,76.71600341796875,0.00812219992661456
7500,2009-12-04,75.9389419555664,77.52081298828125,74.51433563232422,77.14153289794922,1886021.0,-0.004849144718490406,2.066033331777228,0.7738106342138723,44.225589424471266,59.05522051197317,0.6903157994468785,0.6184768650054906,-1.4980106249561942,-4.940238390697985,8.455562924529936,3.0064773559570312,1.398098633723265,-0.7062938690185518,-2.629646277325236,1.2170585392881321,-1.667970073171901,0.25538233513479724,2.6768039522536213,38.88885417773085,-18.776494180908763,0.9616762041533443,12,0.4070320129394531,-0.9296913146972656,-2.005084991455078,-3.4921340942382812,0.934326171875,4,0.0046291398506390635,-1.2688103863395515,76.30897521972656,1.3218375549825572,77.91859436035156,1.4201735418052783,77.33580017089844,0.0046291398506390635
7501,2009-12-07,75.77243041992188,76.40148162841797,75.20813751220703,75.6706771850586,1775867.0,-0.002192702865704388,-1.3243207097162473,-0.08461167573877407,36.02796530511122,55.42711937300544,0.8878333367674713,0.9625685104564354,-1.2035774900342062,-4.624115349755584,9.006169207798157,1.1933441162109375,1.1461007178691318,-0.9542114257812528,-2.5400847058915446,0.6316618543290389,-1.7471480658363987,-0.16127478572610698,2.679259076878324,34.3434280323147,-19.437817904746034,0.792936640055148,12,0.5735435485839844,-0.7631797790527344,-1.8385734558105469,-3.145233154296875,0.14801025390625,0,-0.001465014251416985,2.066033331777228,75.9389419555664,-1.2688103863395515,76.30897521972656,1.3218375549825572,77.91859436035156,-0.001465014251416985
7502,2009-12-08,74.49583435058594,75.74468231201172,74.17206573486328,74.25531768798828,1345521.0,-0.016847764579560054,-6.727455060076102,2.363724975631701,32.26095557334254,51.00571387831017,2.021734636334486,2.2449799373617196,0.13327380900649644,-3.192881901994866,9.586638369945382,1.6003646850585938,0.8777627752864845,-2.1614273071289034,-4.003363309157379,-0.3194913051004278,-3.0823953081431483,-1.2404593061146585,3.798360991635221,8.083007152176606,-41.2781778965833,0.9209680010142405,12,1.6790046691894531,0.7446823120117188,-0.7493038177490234,-1.8686370849609375,2.0721588134765625,1,0.009810004139562123,-1.3243207097162473,75.77243041992188,2.066033331777228,75.9389419555664,-1.2688103863395515,76.30897521972656,0.009810004139562123
7503,2009-12-09,76.08695983886719,76.08695983886719,73.58927154541016,74.6530990600586,2173026.0,0.021358583364450068,2.4838644453785537,5.961586042823156,43.61703922623334,48.187695551883714,0.42611267976154465,0.6914936975666421,-1.364445012725085,-4.630512061502188,10.17031797023047,2.4976882934570312,0.6927876300914306,-0.5716896057128906,-2.411769233510128,1.268390022084347,-1.4917294196115165,0.34835020818573526,1.9599077269125047,54.43554488421242,5.677679822734888,0.9200398138986196,12,-0.20351791381835938,-0.7909393310546875,-2.3797435760498047,-3.302501678466797,0.305267333984375,2,-0.004984823827042795,-6.727455060076102,74.49583435058594,-1.3243207097162473,75.77243041992188,2.066033331777228,75.9389419555664,-0.004984823827042795
7504,2009-12-10,75.95744323730469,77.12303161621094,75.53191375732422,76.89176940917969,997655.0,-0.0017022181177535067,1.2781503976230009,-0.6516156838123008,49.397576547868645,47.10120194919595,0.42158742135143257,0.8123904263431143,-1.1252950369266301,-4.363385828415744,10.055346338733251,1.5911178588867188,0.43043084865095693,-0.6692913055419893,-2.5359152443205772,1.1973326332365986,-1.6026032749312833,0.2640206638473046,1.7328166468454356,60.23519594810941,8.043305084374097,0.9333119693892925,12,-0.07400131225585938,-0.6059188842773438,-2.2502269744873047,-3.172985076904297,-0.5827865600585938,3,0.014979970658586694,2.4838644453785537,76.08695983886719,-6.727455060076102,74.49583435058594,-1.3243207097162473,75.77243041992188,0.014979970658586694
7505,2009-12-11,75.62442016601562,76.30897521972656,75.0416259765625,76.12396240234375,1544965.0,-0.004384337559238727,1.9148943637256965,0.5346550823099033,47.330320997384725,46.28481878542257,0.7849491103791877,1.1474129853968407,-0.619235182153858,-3.895951312811661,10.298587219803837,1.2673492431640625,0.14218884592749248,-0.9662364959716854,-2.882929420561581,0.9504564286182102,-1.924582958266626,-0.007890033676744679,1.7377606510353019,57.591590255992855,2.7120159047569175,0.9583464622949462,12,0.2590217590332031,0.0693817138671875,-2.005086898803711,-2.8399620056152344,-1.748382568359375,4,0.006483193916533958,1.2781503976230009,75.95744323730469,2.4838644453785537,76.08695983886719,-6.727455060076102,74.49583435058594,0.006483193916533958
7506,2009-12-14,76.24421691894531,76.31822204589844,75.07862854003906,75.97594451904297,1158616.0,0.008195722381329595,4.955537635393949,-0.5370364713788258,47.47290766162918,45.24495464260492,0.10190835885452998,0.48240623891214796,-1.0591024171224888,-4.41329479528757,10.271086399247706,1.239593505859375,-0.13440195808055933,-0.3020362854003906,-2.2070079321610905,1.6029353613603092,-1.2545221087807334,0.6504495379799522,0.878814697265625,75.1308894871723,19.591160021413877,0.9524858233803477,12,-0.3607749938964844,-0.40240478515625,-2.7913951873779297,-3.459758758544922,-4.0240478515625,0,0.008250477661339684,1.9148943637256965,75.62442016601562,1.2781503976230009,75.95744323730469,2.4838644453785537,76.08695983886719,0.008250477661339684
7507,2009-12-15,75.79093170166016,76.864013671875,75.50416564941406,75.78168487548828,943497.0,-0.005945175065107389,-3.8197182336875692,0.034468048801296815,47.0482876040325,44.134280711104125,0.3497930068538011,0.7727683437749988,-0.44533842464714724,-3.8734795908248856,9.401207369781986,1.3598480224609375,-0.23928258231235588,-0.6267368316650419,-2.3544051055966264,1.1009314422665426,-1.4905709686308342,0.23709730530075035,-2.20166015625,62.30361179419531,5.306032518727086,0.8638341369657898,12,0.09251022338867188,0.5226669311523438,-2.594816207885742,-3.0064735412597656,-1.54486083984375,1,0.0017087660655468184,4.955537635393949,76.24421691894531,1.9148943637256965,75.62442016601562,1.2781503976230009,75.95744323730469,0.0017087660655468184
7508,2009-12-16,76.4477310180664,76.92877197265625,75.54116821289062,75.8556900024414,989439.0,0.00866593537854432,-1.272739768822243,64.02640264026402,46.85815733052203,43.80431107451061,-0.6007668054477051,-0.020602273214919364,-0.9772409648252989,-4.449833819632971,8.660086119484793,1.387603759765625,-0.32900534326006436,0.11609420776366619,-1.4033179860122686,1.635506401539601,-0.6436118891243012,0.8758003046516336,-2.79296463012696,67.55555066822085,11.871862075177333,0.7597060968879673,12,-0.8926887512207031,-0.13413238525390625,-2.8677120208740234,-3.6632728576660156,-2.8307113647460938,2,0.0015731290437863699,-3.8197182336875692,75.79093170166016,4.955537635393949,76.24421691894531,1.9148943637256965,75.62442016601562,0.0015731290437863699
7509,2009-12-17,75.08788299560547,75.8556900024414,74.82886505126953,75.8556900024414,877340.0,-0.0177879448395869,1.674695443073193,-1.296881443298969,45.86997720741972,43.987020828171545,0.6343638812007555,1.208882395171372,0.4805589502428802,-3.007916850824003,8.180149690650909,1.618865966796875,-0.5378904202906085,-1.1216445922851506,-2.6280091978675273,0.38472001329722616,-1.874826895076339,-0.3684622894939622,-1.3021563842773531,12.334734539799957,-43.56708480624867,0.7531823027911916,12,0.2682685852050781,1.2257156372070312,-1.0453300476074219,-2.303424835205078,-2.1369094848632812,3,0.017370900939135847,-1.272739768822243,76.4477310180664,-3.8197182336875692,75.79093170166016,4.955537635393949,76.24421691894531,0.017370900939135847
7510,2009-12-18,75.21739196777344,75.6706771850586,73.99629974365234,75.6706771850586,1518805.0,0.0017247652617340403,6.387743423156548,0.5903634809912757,42.42992051697878,44.698349185045714,0.43777622778370073,1.0662852152176185,0.4212129589134719,-3.038409025028969,9.06984934938683,1.67437744140625,-0.8128971497266093,-0.949119949340826,-2.5191241115850147,0.6208842129033627,-1.7341220304629275,-0.16411786821872454,-1.3059435419921925,41.640367879489546,-12.968210624951055,0.7850020811220956,12,0.13875961303710938,1.0962066650390625,-0.8973178863525391,-2.432933807373047,-3.9500503540039062,4,0.002090802477438203,1.674695443073193,75.08788299560547,-1.272739768822243,76.4477310180664,-3.8197182336875692,75.79093170166016,0.002090802477438203
7511,2009-12-21,74.2460708618164,75.44866180419922,74.0610580444336,75.01387786865234,1766895.0,-0.012913517479749781,-1.4390296235701163,1.6938717115782742,34.9278243697798,44.99466794020542,1.3072893256979654,1.9879886051302833,1.421841543544133,-2.0024032286606683,10.148224291347347,1.387603759765625,-0.9258734800903738,-1.8242340087890625,-3.6137532810074333,-0.034714736570691684,-2.718993644898248,-0.9294743726798771,-0.2497711181640625,8.517424843573167,-41.06110790373795,0.8947596361091823,12,1.1100807189941406,2.0675277709960938,0.18963623046875,-1.4616127014160156,-3.9777984619140625,0,-0.004983876720545233,6.387743423156548,75.21739196777344,1.674695443073193,75.08788299560547,-1.272739768822243,76.4477310180664,-0.004983876720545233
7512,2009-12-22,74.9491195678711,75.30989837646484,74.46808624267578,74.46808624267578,1199045.0,0.009469170528406456,-2.5000158604282317,-0.6265029114251078,35.68242397667488,44.11304402358781,0.754661714146124,1.2038618205968419,0.7270519172290477,-2.6380902476428076,10.421686230180708,1.0638275146484375,-0.9307846027765265,-1.0305282592773466,-2.8558000520689717,0.7947435335142785,-1.9431641556731591,-0.11789236288153404,-0.95281982421875,32.492032313035786,-10.91465337068265,0.9126358963958148,12,0.6105461120605469,1.3644790649414062,-0.38852691650390625,-2.164661407470703,-3.8945388793945312,1,-0.03641070790720957,-1.4390296235701163,74.2460708618164,6.387743423156548,75.21739196777344,1.674695443073193,75.08788299560547,-0.03641070790720957
7513,2009-12-23,75.19889068603516,75.28214263916016,74.4403305053711,75.23589324951172,1128240.0,0.0033325423914802865,12.000824790856605,-0.07692307692307693,43.83983512040393,43.495517198313955,0.40864351972233237,0.905817903558841,0.45640436490779734,-2.8300322659496544,11.220887227515135,0.8418121337890625,-0.8321190357589074,-0.7206275939941378,-2.566505392149523,1.1252502041612473,-1.6435664930718303,0.20231130508355477,-1.1378326416015625,64.67662916369187,20.84167628205047,0.922938899077695,12,0.2636451721191406,0.7261810302734375,-0.018503189086914062,-1.9472732543945312,-4.320075988769531,2,-0.012670663297373541,-2.5000158604282317,74.9491195678711,-1.4390296235701163,74.2460708618164,6.387743423156548,75.21739196777344,-0.012670663297373541
7514,2009-12-24,75.68917846679688,76.00370025634766,75.20813751220703,75.4671630859375,253927.0,0.0065198804967581125,-1.1499762891486773,-6.0,48.632248306865705,43.640175788256286,-0.13823647898689728,0.3212581250060538,-0.08706923620407281,-3.2478270498155553,11.852604084210148,0.8048095703125,-0.5487245367728519,-0.16003456115723225,-1.9225855835075976,1.602516461193133,-1.0413100723324078,0.7212409500179433,-1.5134118652343744,84.33188655867798,38.2242437814032,0.8812755111751793,12,-0.22664260864257812,0.23589324951171875,-0.33765220642089844,-2.43756103515625,-5.2081451416015625,3,-0.02737721369753765,12.000824790856605,75.19889068603516,-2.5000158604282317,74.9491195678711,-1.4390296235701163,74.2460708618164,-0.02737721369753765
7515,2009-12-28,75.94819641113281,76.19796752929688,75.43940734863281,75.65217590332031,569795.0,0.0034221265124387834,-1.102563018101844,1.3333333333333333,50.952873344528356,44.02683864191174,-0.3872168454153666,0.06483609241406896,-0.4083940820523253,-3.4275310211182557,12.332200398586782,0.7585601806640625,-0.5070560302531959,0.09944572448731037,-1.6629906072979423,1.861882056272563,-0.7817724414053089,0.9806638903799296,-1.6623095947265654,88.31157239306077,39.033906401475164,0.8812181658926261,12,-0.4856605529785156,-0.06475448608398438,-0.5226650238037109,-2.6965789794921875,-7.779830932617202,0,-0.03946404315075058,-1.1499762891486773,75.68917846679688,12.000824790856605,75.19889068603516,-2.5000158604282317,74.9491195678711,-0.03946404315075058
7516,2009-12-29,76.48473358154297,76.8732681274414,75.95744323730469,76.21646881103516,765672.0,0.00706451496893612,-1.329406970426143,0.9062371134020618,61.72300873574135,45.657363212101615,-0.9901764741757404,-0.5163912479492296,-0.9733605767814311,-3.8781702336311668,12.881994896783866,0.9250717163085938,-0.5255376254665265,0.6475463867187443,-1.0938406175086044,2.388933390946093,-0.22314711539493715,1.5182398888324258,-2.0931313588867226,84.03022985982628,28.321378736790024,0.8706935021136758,12,-1.0221977233886719,-0.6012916564941406,-0.5989799499511719,-3.2331161499023438,-12.987972259521477,1,-0.06821481521160033,-1.102563018101844,75.94819641113281,-1.1499762891486773,75.68917846679688,12.000824790856605,75.19889068603516,-0.06821481521160033
7517,2009-12-30,76.07770538330078,76.20721435546875,75.3469009399414,75.80018615722656,955388.0,-0.005321692044703785,2.2069107714184146,1.0344974688584267,49.93660280954606,45.99941270977095,-0.601439270982965,-0.21971386059900055,-0.6242336160100734,-3.393976546052073,13.56111001876546,1.1378326416015625,-0.502150506567375,0.3034229278564453,-1.2950568986654076,1.9019027543782983,-0.49581698540447405,1.1026628411173647,-1.5846163706445395,67.30032299539026,10.958228866053418,0.7992399132609241,12,-0.6429214477539062,-0.19426345825195312,-0.10638236999511719,-2.8260879516601562,-12.849212646484375,2,-0.07636183234140526,-1.329406970426143,76.48473358154297,-1.102563018101844,75.94819641113281,-1.1499762891486773,75.68917846679688,-0.07636183234140526
7518,2009-12-31,74.98612213134766,76.1517105102539,74.91211700439453,75.99445343017578,415428.0,-0.014348267293991412,-1.1439919769866196,-3.6333745704467355,44.120941993983934,45.805075463833646,0.2916851382917258,0.6755472147785326,0.411972609279843,-2.222224940036739,14.31455442754769,1.239593505859375,-0.5563936610247424,-0.6415367126464844,-1.917224995169903,0.6341515698769342,-1.2793808539081937,-0.0036925713847750785,-0.39560580029142045,3.77355554518152,-49.92487793440074,0.6378441412617107,12,0.44866180419921875,0.8973197937011719,0.9852008819580078,-1.7345046997070312,-12.127658843994134,3,-0.05243025417402569,2.2069107714184146,76.07770538330078,-1.329406970426143,76.48473358154297,-1.102563018101844,75.94819641113281,-0.05243025417402569
7519,2010-01-04,76.92877197265625,77.02127838134766,75.58741760253906,75.95744323730469,1131483.0,0.025906791631467474,1.479995249531551,-0.9633031687902909,56.60733499053908,47.38034373867367,-1.5224781320098089,-1.2841260206985936,-1.5267477615349776,-4.071857535559687,15.074514314454515,2.03515625,-0.5270121078378054,1.2701232910156222,-0.10174088756802746,2.6419874695992718,0.5841912017237973,1.956055380307447,-2.244725415936017,95.61406681810948,40.65625697320404,0.6859320892918236,1,-1.387603759765625,-1.0453300476074219,-0.9574489593505859,-3.677154541015625,-13.820537567138672,0,-0.07864362214882403,-1.1439919769866196,74.98612213134766,2.2069107714184146,76.07770538330078,-1.329406970426143,76.48473358154297,-0.07864362214882403
7520,2010-01-05,76.29047393798828,76.92877197265625,75.76318359375,76.6882553100586,790103.0,-0.008297260157679953,1.6526374275098101,-0.4095229118557268,50.23388153859566,49.08101675743099,-0.8000942674992331,-0.6515469173905046,-0.9291343658749724,-3.363840964154008,15.003178819449397,1.16558837890625,-0.5617786311070461,0.6142486572265682,-0.7815355132180031,2.0100328276711394,-0.08364342799571034,1.3121407424488467,-1.4661934717904046,65.35094699984084,12.410155754447686,0.697892085222284,1,-0.5596694946289062,-0.4070320129394531,-0.3191509246826172,-2.6549530029296875,-13.015727996826172,1,-0.07614896477789734,1.479995249531551,76.92877197265625,-1.1439919769866196,74.98612213134766,2.2069107714184146,76.07770538330078,-0.07614896477789734
7521,2010-01-06,75.66142272949219,76.48473358154297,75.39315032958984,75.8556900024414,1248663.0,-0.00824547516912022,-1.987315871342221,0.4883769995013234,49.35662106098588,50.600371989021106,0.056812432918903255,-0.03292670458293401,-0.2868857060653909,-2.6761452352843094,15.019551669303826,1.091583251953125,-0.4963325956746161,-0.00925216674804119,-1.404308207203897,1.3858038737078147,-0.706780186975962,0.6882758534798796,-0.7053223883853263,35.52623963653726,-15.5597642235481,0.6975280202279277,1,0.0693817138671875,0.22201919555664062,0.2636451721191406,-2.0259017944335938,-12.26641845703125,2,-0.09903405170909962,1.6526374275098101,76.29047393798828,1.479995249531551,76.92877197265625,-1.1439919769866196,74.98612213134766,-0.09903405170909962
7522,2010-01-07,75.22663879394531,75.92044067382812,74.81036376953125,75.67992401123047,1514481.0,-0.00574644144746439,1.376227921902942,2.333307151553234,43.796987381666796,50.59561112916142,0.5979870697341454,0.4842418009571361,0.18375192793592987,-2.1605733368142523,14.68849881923301,1.110076904296875,-0.4068460385614969,-0.4805763244628878,-1.7811491081373703,0.8199964592115947,-1.130862716300129,0.16971006737435346,1.7946395874023438,18.82818188406047,-28.928056151061682,0.6502863918372391,1,0.6891822814941406,0.6568031311035156,0.5041656494140625,-1.5911178588867188,-10.09250640869142,3,-0.15592717765914477,-1.987315871342221,75.66142272949219,1.6526374275098101,76.29047393798828,1.479995249531551,76.92877197265625,-0.15592717765914477
7523,2010-01-08,75.70767974853516,76.0592041015625,74.88436889648438,75.06012725830078,1244880.0,0.006394556001730667,-1.3518594883543338,-1.4285762375237743,53.457171552105684,51.13171371196586,0.21982456404525408,-0.028112099653213818,-0.27001743620840557,-2.5383023877292317,14.038037228061363,1.174835205078125,-0.12151919671180167,0.019428634643560372,-1.2688322845464768,1.3076895538335975,-0.6247018249514582,0.663559094238579,1.269380340576177,40.58573651863943,-11.169789244442875,0.644130459595018,1,0.20814132690429688,0.17576217651367188,0.02312469482421875,-2.0721588134765625,-10.786308288574219,4,-0.16483383262000184,1.376227921902942,75.22663879394531,-1.987315871342221,75.66142272949219,1.6526374275098101,76.29047393798828,-0.16483383262000184
7524,2010-01-11,77.09528350830078,77.28955078125,76.10546112060547,76.48473358154297,1197640.0,0.018328441241028504,1.3703494410165558,0.942857816108205,59.18551806547293,52.04645201429304,-1.0586791631959755,-1.3977651324121325,-1.5209157677279137,-3.8255885960186617,13.688544957066451,1.5818710327148438,0.15773137601331655,1.3501403808593722,-0.08077531168660812,2.7810560734053524,0.6346825345863891,2.065598227132355,-2.2849197387695312,92.16407346315764,37.512667635268315,0.7154578462729897,1,-1.0453262329101562,-1.2118415832519531,-1.4037952423095703,-3.4597625732421875,-12.386680603027344,0,-0.1846652554227185,-1.3518594883543338,75.70767974853516,1.376227921902942,75.22663879394531,-1.987315871342221,75.66142272949219,-0.1846652554227185
7525,2010-01-12,76.11470794677734,76.9565200805664,75.63367462158203,76.24421691894531,949118.0,-0.012719008438666135,-1.4237358029005767,-0.21211856146752306,59.131983230850224,51.75856029152735,-0.05811101189686951,-0.39903379033340514,-0.48587189007767506,-2.758980012691424,13.197475297931968,1.46160888671875,0.2952066810990175,0.3450504302978459,-1.0939333985096766,1.7840342591053684,-0.3744414841059154,1.0645423447016071,-1.2547604370117256,52.61177035377532,-7.549954362023449,0.7194919144037619,1,-0.06475067138671875,-0.5596656799316406,-0.40471839904785156,-2.47918701171875,-11.692878723144531,1,-0.17087989814471138,1.3703494410165558,77.09528350830078,-1.3518594883543338,75.70767974853516,1.376227921902942,75.22663879394531,-0.17087989814471138
7526,2010-01-13,76.8732681274414,76.88251495361328,75.63367462158203,76.20721435546875,874637.0,0.009966013154704356,2.648659793814433,-5.142916053019146,59.35252278778619,52.80477362244293,-0.8445780385918056,-1.1679311230339238,-1.0920502634816671,-3.4254841641748754,12.686028041535872,1.24884033203125,0.3702131636660937,1.0721580505371122,-0.43632101380963206,2.5806371148838565,0.3179185183637401,1.8263975827104844,-1.9647285522461004,83.20890469977104,18.739677382205826,0.754239532173373,1,-0.8233108520507812,-1.4338569641113281,-1.1956558227539062,-3.2377471923828125,-12.192413330078125,2,-0.17689533068550578,-1.4237358029005767,76.11470794677734,1.3703494410165558,77.09528350830078,-1.3518594883543338,75.70767974853516,-0.17689533068550578
7527,2010-01-14,75.92044067382812,77.52081298828125,75.67992401123047,76.74375915527344,663410.0,-0.012394782696550255,-1.822687817318266,-1.2361141338587187,53.282803213693406,53.82275820241064,0.093419489986303,-0.2159769561041287,-0.029663188442583532,-2.417554630799657,12.462469605645325,1.8408889770507812,0.3807202585880134,0.11285514831543253,-1.3965515479041954,1.6222618445350605,-0.6418481997943815,0.8675584964252465,-0.9642808745117293,39.29807503096387,-24.1062067498047,0.7547033481098133,1,0.245147705078125,-0.3653984069824219,-0.242828369140625,-2.2849197387695312,-11.100830078125014,3,-0.16498108138201384,2.648659793814433,76.8732681274414,-1.4237358029005767,76.11470794677734,1.3703494410165558,77.09528350830078,-0.16498108138201384
7528,2010-01-15,76.5679931640625,76.74375915527344,75.80943298339844,76.0684585571289,1542263.0,0.008529356316784531,1.1956593844967773,-0.606733139351706,53.94189479793631,53.52659818101034,-0.34212529255783863,-0.9002120926938062,-0.5665211031415822,-2.998147062739804,12.270817188818137,0.934326171875,0.2515242696076001,0.75439453125,-0.7666630028883361,2.275452065388336,-0.006134235819160949,1.514923298319161,-1.509247237187509,49.50980590335192,-10.782661306797046,0.7605287670691666,1,-0.40240478515625,-1.0129508972167969,-0.8603153228759766,-2.9324722290039062,-11.933395385742188,4,-0.1493295084058065,-1.822687817318266,75.92044067382812,2.648659793814433,76.8732681274414,-1.4237358029005767,76.11470794677734,-0.1493295084058065
7529,2010-01-19,76.39222717285156,76.81776428222656,75.846435546875,76.73450469970703,1415137.0,-0.002295554368707653,2.818140922790865,-0.685192821687667,52.00667235798483,53.72357493872025,-0.2799072855579112,-0.6553159817047316,-0.25178760979787285,-2.7474917360841005,11.706221254360113,0.9713287353515625,0.2694671093132115,0.513411331176755,-0.988360129457277,2.015182791810787,-0.23747439914025392,1.2642970614937639,-1.2349985635203211,40.19591592514281,-15.868563533347995,0.750885730317015,1,-0.2266387939453125,-0.6336708068847656,-0.8024959564208984,-2.7567062377929688,-12.580940246582031,1,-0.1501573672794706,1.1956593844967773,76.5679931640625,-1.822687817318266,75.92044067382812,2.648659793814433,76.8732681274414,-0.1501573672794706
7530,2010-01-20,75.3746566772461,75.8556900024414,75.0416259765625,75.8556900024414,1315145.0,-0.013320340737062564,2.384647105471848,1.405389742103738,45.19234581803475,53.26087768950345,0.6639101475355034,0.3948865224481608,0.8403216607537445,-1.660779561934092,10.758715652493333,1.3506011962890625,0.41084275592064046,-0.5120223999023494,-2.0008026517969597,0.9767578519922608,-1.2564125258496546,0.2323677260449557,2.1461563110351562,13.43306088283808,-37.479008927356155,0.7443901259473085,1,0.7909317016601562,0.3838996887207031,0.2428264617919922,-1.7391357421875,-11.933399200439453,2,-0.14150716225010018,2.818140922790865,76.39222717285156,1.1956593844967773,76.5679931640625,-1.822687817318266,75.92044067382812,-0.14150716225010018
7531,2010-01-21,73.87603759765625,76.14246368408203,73.82978820800781,75.2451400756836,1546803.0,-0.01988226740463872,-2.1645778415764063,2.846169706582078,41.288446641860205,52.98215094063605,2.103884993362769,1.9651146988497459,2.3785160871709934,-0.10147431882793967,10.066266177645304,2.3126754760742188,0.22649742648454207,-1.9921398162841797,-3.5731091488246847,-0.4111704837436747,-2.782624482554425,-1.2016551500139343,3.595191650390632,1.2530230058496457,-45.620312643917266,0.7904846662702504,1,1.7992630004882812,1.7992630004882812,1.9125843048095703,-0.24051666259765625,-9.898239135742188,3,-0.12797395043725757,2.384647105471848,75.3746566772461,2.818140922790865,76.39222717285156,1.1956593844967773,76.5679931640625,-0.12797395043725757
7532,2010-01-22,72.22016906738281,74.81961059570312,72.1276626586914,73.87603759765625,1953475.0,-0.022414149216984702,-1.924629488412188,1.2094555059598442,39.523514218457315,51.43396679245291,3.6748910848342007,3.590121929703514,3.999468710317558,1.604295080034234,9.681723068987786,2.6919479370117188,0.11066763445191441,-3.511560821533209,-5.7576518434965465,-1.2654697995698712,-4.634606332514878,-2.38851531055154,5.10540253906251,1.9723753580776295,-48.272770688853484,1.123045510981668,1,2.6040687561035156,2.6040687561035156,3.642457962036133,1.4153518676757812,-6.8455123901367045,4,-0.10439347300593005,-2.1645778415764063,73.87603759765625,2.384647105471848,75.3746566772461,2.818140922790865,76.39222717285156,-0.10439347300593005
7533,2010-01-25,74.2460708618164,74.87511444091797,73.16373443603516,73.16373443603516,1942017.0,0.028051745386297622,-2.1623808718208988,-0.6536366903491555,39.902524921561046,49.291411998684914,1.5867168693023643,1.569654229925817,1.955805944085526,-0.3486360971513136,9.243156163562322,2.6549453735351562,0.09170140012714967,-1.4380180358886747,-3.770455885132961,0.8944198133556114,-2.6042369605108178,-0.27179911126653167,2.7676262077636835,45.167639705176654,0.6340370357107545,1.166218924622146,1,0.5781669616699219,0.5781669616699219,1.8524494171142578,-0.6105499267578125,-8.270126342773438,0,-0.1269624123767764,-1.924629488412188,72.22016906738281,-2.1645778415764063,73.87603759765625,2.384647105471848,75.3746566772461,-0.1269624123767764
7534,2010-01-26,73.61701965332031,75.00462341308594,73.08048248291016,73.51526641845703,1482267.0,-0.008472518494168635,-2.961904911517284,0.09401257542435008,39.930319876824115,47.15789384823757,1.8668040208096102,2.1455060193309095,2.5421235150509602,0.3656825762802498,9.341264078712964,1.9241409301757812,0.15624252970106056,-1.9634613037109432,-4.472364283637205,0.5454416762153187,-3.217912793674074,-0.7090098137478122,3.103515351606461,37.09665772250811,-4.605255378406952,1.2544514899631343,1,1.2072181701660156,1.2072181701660156,2.317300796508789,0.476409912109375,-7.1137847900390625,1,-0.12201555995203717,-2.1623808718208988,74.2460708618164,-1.924629488412188,72.22016906738281,-2.1645778415764063,73.87603759765625,-0.12201555995203717
7535,2010-01-27,72.95097351074219,74.23681640625,71.9056396484375,73.61701965332031,1842240.0,-0.009047447800993424,1.4466081609121773,-6.545699932518557,39.81934892251261,44.987541196540505,2.2762518887727055,2.714677577716074,3.1648672863408933,1.1210787153218007,9.819975659549987,2.3311767578125,0.04963766249218793,-2.4796463012695256,-5.241386781165886,0.28209417862683495,-3.860516541217706,-1.0987760613213453,3.4939891534104675,24.672581478727025,-17.074778870476635,1.3808702399481803,1,1.7622528076171875,1.7622528076171875,2.883901596069336,1.9611434936523438,-4.9583740234375,2,-0.12528532718109398,-2.961904911517284,73.61701965332031,-2.1623808718208988,74.2460708618164,-1.924629488412188,72.22016906738281,-0.12528532718109398
7536,2010-01-28,71.26734161376953,73.5245132446289,71.16558837890625,73.28399658203125,1456539.0,-0.02307895036828722,-1.1250030068625194,3.0278006872852234,36.40408721244921,43.11212830751337,3.443140129824485,4.202877968124113,4.759391116627114,2.873065427003297,10.981940856557218,2.3589248657226562,-0.30295007643444194,-3.9024085998535156,-7.18200807287937,-0.6228091268276614,-5.542208336366443,-2.2626088633405885,4.814475209125916,2.650489874600052,-40.261181283117516,1.6397997365129247,1,2.724334716796875,3.0758590698242188,4.567533493041992,3.7419090270996094,-2.627197265625,3,-0.10981304984513152,1.4466081609121773,72.95097351074219,-2.961904911517284,73.61701965332031,-2.1623808718208988,74.2460708618164,-0.10981304984513152
7537,2010-01-29,70.26827239990234,71.77613067626953,70.22201538085939,71.36910247802734,2528135.0,-0.014018612049283452,-1.6046389709361437,0.5458693209547265,31.96320762927118,40.67005195543947,3.9740470174265425,5.00079699104613,5.616242203723601,3.9235573597360656,11.93878766378674,1.554115295410142,-0.6399102611054559,-4.611006164550787,-8.520577333128045,-0.7014349959735284,-6.565791748839416,-2.6562205802621577,5.321921578594186,0.9671923505179983,-40.49385702146747,1.954785584288627,1,3.251617431640625,3.6031417846679688,5.56660270690918,4.740978240966797,-1.600372314453125,4,-0.08952082815112761,-1.1250030068625194,71.26734161376953,1.4466081609121773,72.95097351074219,-2.961904911517284,73.61701965332031,-0.08952082815112761
7538,2010-02-01,71.05458068847656,71.30435180664062,69.68547821044922,70.90657043457031,2507271.0,0.011190089946985893,3.9999764362128283,-0.13445331559104015,29.13739904878595,38.12902158775071,2.596460892792919,4.115868130338356,4.700183056761489,3.1887441717741467,12.742109246628264,1.6188735961914062,-1.0552378139267944,-3.6281208038330135,-7.894182572556289,0.6379409648902623,-5.7611516881946585,-1.4950899194713685,3.8914318583035055,25.739144653330293,-8.92379635394473,2.133030884361641,2,1.8593902587890625,2.548564910888672,4.882051467895508,3.954669952392578,-2.2294158935546733,0,-0.07993747843130417,-1.6046389709361437,70.26827239990234,-1.1250030068625194,71.26734161376953,1.4466081609121773,72.95097351074219,-0.07993747843130417
7539,2010-02-02,70.87881469726562,71.8223876953125,70.30527496337889,71.09158325195312,1597394.0,-0.002473675722351354,-1.2312974786521136,-1.4375257731958764,30.852519994844002,36.53570760739618,2.132118482886625,4.021322365791406,4.762057993464879,3.4143243304968536,14.09966367940182,1.517112731933608,-1.3661467723850507,-3.5013889312744197,-7.950900254277798,0.9481223917289583,-5.726144592776109,-1.2766332697727307,3.3307230424281187,26.219464154903253,-5.918067472072099,2.2247556615016912,2,2.03515625,2.7243309020996094,4.81498908996582,4.130435943603516,-1.8131332397460938,1,-0.06917257574302804,3.9999764362128283,71.05458068847656,-1.6046389709361437,70.26827239990234,-1.1250030068625194,71.26734161376953,-0.06917257574302804
7540,2010-02-03,70.48103332519531,71.20259094238281,70.02775573730469,70.5087890625,1322604.0,-0.005612133523525964,-1.514869918831964,0.13045037292025244,25.99027165879852,34.83591038705599,1.969894622353081,4.175647081087021,5.085799003420362,3.8799052879363387,15.572905036818607,1.174835205078125,-1.7838263402405943,-3.608698272705084,-8.285812400971494,1.0684158555613266,-5.947255336838296,-1.2701412085718715,3.0951360804042025,20.72278860867664,-4.749890128018425,2.3385570641332074,2,1.8640174865722656,3.122112274169922,5.212770462036133,4.528217315673828,-1.5078582763672017,2,-0.056437856743114634,-1.2312974786521136,70.87881469726562,3.9999764362128283,71.05458068847656,-1.6046389709361437,70.26827239990234,-0.056437856743114634
7541,2010-02-04,68.16836547851561,70.26827239990234,68.14060974121094,69.86123657226561,1612420.0,-0.03281262685252062,-1.433863957689729,60.991753710830125,23.581357811294197,33.064559675148985,3.785914839960327,6.2169156372046785,7.293044319371077,6.253225825684126,17.11618979369835,2.340423583984375,-2.266876804117217,-5.546713256835957,-10.851987733792896,-0.24143877987901874,-8.19935049531442,-2.894076018357495,4.863107159762862,0.7538677685261528,-22.02112467094513,2.6526372384784676,2,3.4042510986328267,4.662345886230483,7.504623413085952,6.84088516235353,0.39777374267578125,3,-0.002578409940991122,-1.514869918831964,70.48103332519531,-1.2312974786521136,70.87881469726562,3.9999764362128283,71.05458068847656,-0.002578409940991122
7542,2010-02-05,63.49676132202149,63.9870491027832,60.17576217651367,62.5809440612793,10094378.0,-0.06853038243914555,3.0195120773724273,-0.5409846408999177,15.042054065811286,30.30228513562123,7.923179900599273,10.503193555918038,11.783681494968839,10.9409129835146,18.927790873444188,7.992603302001939,-2.748288443600927,-9.63182353973388,-16.574337838319316,-2.689309241148443,-13.10308068902659,-6.1605663904411685,8.752173252726173,28.514689857138382,8.74467293909537,3.471257149292715,2,4.093431472778313,5.3515262603759695,12.176227569580071,11.51248931884765,5.772434234619119,4,0.08100228923548647,-1.433863957689729,68.16836547851561,-1.514869918831964,70.48103332519531,-1.2312974786521136,70.87881469726562,0.08100228923548647
7543,2010-02-08,63.228492736816406,64.93061828613281,62.9232177734375,63.56151580810547,3684372.0,-0.00422491761185384,-3.254891814094893,-0.3636348489644918,14.967995221312748,27.52869350723108,7.2239239945993035,10.317606056506804,11.875765406521992,11.194030951062928,20.73127690857773,2.0074005126953125,-3.112768167255666,-9.27613277435303,-17.387417778104407,-1.1648477706016536,-13.331775276228726,-5.220490272477335,7.0397796630859375,26.211288028238904,8.652196110202656,4.055642501875691,2,3.9777965545654297,5.619794845581055,12.430620193481445,11.780757904052734,5.7354278564453125,0,0.08602778768227037,3.0195120773724273,63.49676132202149,-1.433863957689729,68.16836547851561,-1.514869918831964,70.48103332519531,0.08602778768227037
7544,2010-02-09,62.85846328735352,63.6910285949707,62.41443252563477,62.80295944213867,4046399.0,-0.00585225795280464,-2.0666849942726584,-0.166666666666688,15.50228758437946,24.82679780299406,6.601590063865494,10.083339465037206,12.03931113123189,11.515290397780085,23.62837220599542,1.2765960693359304,-3.3722111096575844,-8.934321212768545,-17.811926843719128,-0.056715581817961436,-13.37312402824383,-4.49551839729326,5.593157272338864,24.32885435877537,5.989755138308421,4.43880281547529,2,3.9916744232177663,5.989824295043938,12.800649642944329,12.150787353515618,6.299724578857415,1,0.09492280268278219,-3.254891814094893,63.228492736816406,3.0195120773724273,63.49676132202149,-1.433863957689729,68.16836547851561,0.09492280268278219
7545,2010-02-10,63.10823440551758,63.92229461669922,62.062904357910156,63.92229461669922,4041319.0,0.003973547953634249,3.56818852770137,-14.666735395187127,18.127064243491787,22.796017473109902,5.3739236320072195,9.285254642968624,11.618383008304988,11.2128321902958,26.391084904067917,1.8593902587890625,-3.8341994426902772,-8.034226417541504,-17.466984663777964,1.3985318286949635,-12.750605540659734,-3.3178472944232738,3.853731645202643,29.05592527623218,8.202131283990422,4.716379123118234,2,2.890840530395508,5.740053176879883,12.604070663452148,11.901016235351562,5.753932952880859,2,0.09440047100226101,-2.0666849942726584,62.85846328735352,-3.254891814094893,63.228492736816406,3.0195120773724273,63.49676132202149,0.09440047100226101
7546,2010-02-11,63.27474594116211,63.91304397583008,62.44218444824219,63.20074081420898,3649132.0,0.002638507275842583,1.178081185814513,-0.09090866490785827,20.960960202335542,21.57354553678372,4.4191548543309835,8.482650461207626,11.254666056570741,10.984170545119184,29.303098029268416,1.4708595275878906,-4.309635949225196,-7.187788772583005,-16.839112144585272,2.463534599419262,-12.013450458584146,-2.3621270865818644,2.465703412200938,65.17513239526113,40.20075836303853,4.825661686001134,2,2.7243289947509766,5.573541641235352,12.532377243041992,11.734504699707031,6.114711761474609,3,0.0900585063267556,3.56818852770137,63.10823440551758,-2.0666849942726584,62.85846328735352,-3.254891814094893,63.228492736816406,0.0900585063267556
7547,2010-02-12,63.39500427246094,64.02405548095703,61.97964859008789,62.59944534301758,3714424.0,0.0019005739100186325,-1.0090946067782187,10.75005154639072,9.80123207510475,19.425082539708033,3.5999670174109895,7.774507516894886,10.914552814200803,10.812317652796864,32.55086105001258,2.0444068908691406,-4.793682470107555,-6.441258621215823,-16.225995657880077,3.3434784154484305,-11.333627139547957,-1.5488901028836892,1.3438013890692275,47.962392981195194,24.48720389238509,4.892368518332128,2,2.6040706634521484,5.453283309936523,12.412118911743164,11.614246368408203,6.4847335815429545,4,0.0815700701983677,1.178081185814513,63.27474594116211,3.56818852770137,63.10823440551758,-2.0666849942726584,62.85846328735352,0.0815700701983677
7548,2010-02-16,65.13413238525389,65.28214263916016,63.77428436279297,64.11656188964844,2036712.0,0.027433204441764447,1.2957804559314652,1.27906363431485,20.962624076283177,18.326205215423496,1.0423161946570616,5.412357244856352,8.952457605855784,9.033842840394314,35.64401138260169,1.8871383666992188,-5.085857184035433,-4.13043746948243,-13.589794351302018,5.328919412337157,-8.860115910392224,0.5992409714273634,-4.95837020874022,95.51822799051392,70.71886309972655,4.729678440909792,2,0.5550441741943501,3.714155197143569,10.765499114990249,9.875118255615249,4.070304870605497,1,0.06348534969236619,-1.0090946067782187,63.39500427246094,1.178081185814513,63.27474594116211,3.56818852770137,63.10823440551758,0.06348534969236619
7549,2010-02-17,64.92137145996094,66.60499572753906,64.59759521484375,65.19889068603516,3034367.0,-0.0032665043273244487,-3.3399889485447543,-0.27272727272727654,21.633978120190633,17.84217260002262,0.3588846852602643,4.976853850845288,8.987072811407671,9.231469211683958,38.527646742083874,2.0074005126953125,-5.2558576516633195,-3.769655609130865,-12.790195350787457,5.250884132525734,-8.27992547995916,0.7406142616974307,-4.643481674194334,63.600045195615365,37.18248945842355,4.5102698708282984,2,0.3006458282470703,3.9269161224365234,10.978260040283203,10.087879180908203,3.2562408447265625,2,0.06226838778034671,1.2957804559314652,65.13413238525389,-1.0090946067782187,63.39500427246094,1.178081185814513,63.27474594116211,0.06226838778034671
7550,2010-02-18,64.70860290527344,65.18038940429689,64.44033050537111,65.03237915039061,2204483.0,-0.003277326863292185,1.3880696225903038,1.1666804123710828,24.14295820485016,17.90457264375106,-0.37244203010956767,4.5846339595835275,9.027479381503937,9.431405044494127,41.38626874394817,0.7400588989257812,-5.493338485677469,-3.4491214752197266,-12.05766942019632,5.159426469756873,-7.75339544770803,0.8551524972685698,-4.177628881835936,58.999989278412414,28.3543030408481,4.304273972488299,2,-1.3182239532470703,4.139684677124023,11.258096694946289,10.300647735595703,4.0425567626953125,3,0.06876342188149587,-3.3399889485447543,64.92137145996094,1.2957804559314652,65.13413238525389,-1.0090946067782187,63.39500427246094,0.06876342188149587
7551,2010-02-19,64.42182922363281,64.75485992431639,63.91304397583008,64.662353515625,2036280.0,-0.004431770564733539,2.9564866609296296,0.7428719543805407,25.579578886718963,19.075408734963023,-0.7520938680614435,4.349823778291807,9.14037299832603,9.712558297742149,43.57304317545362,0.8418159484863139,-5.824106843551647,-3.2631847381591825,-11.58307109807464,5.056701621756275,-7.4231279181169185,0.8967584417985464,-3.6478943320312496,52.79994259826953,17.640036238818972,4.15994317995773,2,-0.12950706481933594,4.426458358764648,11.380670547485352,10.587421417236328,4.310829162597656,4,0.06892598655265614,1.3880696225903038,64.70860290527344,-3.3399889485447543,64.92137145996094,1.2957804559314652,65.13413238525389,0.06892598655265614
7552,2010-02-22,64.68085479736328,64.77336120605469,64.29232025146484,64.4495849609375,3554328.0,0.004020773344254103,1.3111265876143174,-0.961523821607562,22.150390166627446,19.873452617775765,-0.9225032356569969,3.685994106287808,8.748047032667841,9.42188783066797,44.88390572850012,0.48104095458984375,-6.099418376077551,-2.6271934509277344,-10.763049054617227,5.508662152761758,-6.695121252772481,1.4407343509170119,-3.673677472324215,32.026240677902145,-4.146653812922018,4.067927801844745,2,-0.3885326385498047,4.16743278503418,11.06382942199707,10.32839584350586,3.8575363159179688,0,0.07279747492553823,2.9564866609296296,64.42182922363281,1.3880696225903038,64.70860290527344,-3.3399889485447543,64.92137145996094,0.07279747492553823
7553,2010-02-23,64.81961059570311,65.30065155029297,64.44033050537111,64.57909393310547,3593893.0,0.0021452375478729913,-2.321423837646112,1.0399828456437217,23.43876774975047,20.755283747261434,-0.9072283486982187,2.9563981970731987,8.423560253633184,9.258619579019339,46.18171430863226,0.8603210449218608,-6.154001845690068,-2.0171146392822408,-9.528873168092801,5.4946438895283265,-5.772993903687521,1.7387646251230393,-3.588520534564047,33.6769267613173,-3.5998941477838073,3.7558792644052823,2,-0.5272884368896342,3.6771526336670064,11.040704727172866,10.18964004516603,3.5892715454101705,1,0.07806475867098484,1.3111265876143174,64.68085479736328,2.9564866609296296,64.42182922363281,1.3880696225903038,64.70860290527344,0.07806475867098484
7554,2010-02-24,64.63459777832031,65.06938171386719,64.47733306884766,65.06938171386719,4476421.0,-0.0028542722747406657,1.7234154558854495,-1.8077081681206462,23.884303604376527,21.39497700958196,-0.49592759845342016,2.5655013242247833,8.421038200722478,9.425623745230766,47.67355861469284,0.5920486450195312,-5.533842430790045,-1.7530063629150447,-8.602804358032088,5.096791632201999,-5.177905360473559,1.671892634643477,-3.188551490525249,51.99984604937966,12.107358301113997,3.4248989975585205,2,-0.34227561950683594,3.8621654510498047,11.225717544555664,10.605918884277344,3.7002792358398438,2,0.07070268299978322,-2.321423837646112,64.81961059570311,1.3111265876143174,64.68085479736328,2.9564866609296296,64.42182922363281,0.07070268299978322
7555,2010-02-25,63.81128692626953,64.12580871582031,63.20074081420898,64.05180358886719,2542836.0,-0.012737927988266007,3.761924398625466,0.5531866357829719,27.55004245550022,22.127097259933596,0.48902520673257754,2.813217027766001,9.054116647169081,10.258155836086488,48.765989522223215,1.4338569641113352,-4.877707200083599,-2.119332885742182,-8.313585384623238,4.074919613138874,-5.216459135182703,0.9777933636983462,-2.158882660884707,29.074860258066398,-15.117023368811783,3.0971262494405267,2,0.4810352325439453,4.34782600402832,12.150785446166992,11.484733581542969,4.801109313964858,3,0.06842559661056535,1.7234154558854495,64.63459777832031,-2.321423837646112,64.81961059570311,1.3111265876143174,64.68085479736328,0.06842559661056535
7556,2010-02-26,63.44125747680664,64.07030487060547,63.33024978637695,63.885292053222656,2203402.0,-0.005798808757617402,-1.222220949479098,1.8461697065820777,49.48630427168884,26.536549726220716,0.9891812116995453,2.705590965191135,9.205710777568711,10.63342819342408,49.56966013203252,0.7400550842285156,-4.210601706928941,-2.0980581283569393,-7.845470812982683,3.649354556268804,-4.971764470669811,0.7756482139559324,-1.5907495529356481,11.453661265915983,-33.28698159634544,2.8737063423128726,2,1.4616107940673828,4.717855453491211,12.520814895629883,11.910266876220703,5.596668243408203,4,0.08369793415748972,3.761924398625466,63.81128692626953,1.7234154558854495,64.63459777832031,-2.321423837646112,64.81961059570311,0.08369793415748972
7557,2010-03-01,63.97779846191406,64.02405548095703,62.94172286987305,63.64477157592773,2357985.0,0.008457287992810869,4.086855575376727,-0.7500021477478875,56.60684518483944,30.49701873828252,0.6079341358790487,1.764064657290433,8.467078436503101,10.096440921369208,50.056131681359005,1.0823326110839844,-3.6254644526253372,-1.2469934463501033,-6.578180240243384,4.08419334754317,-3.9125868432967366,1.418599950596537,-1.9371110258963498,43.92144623281192,-3.032373669051154,2.665593396946638,3,0.7955608367919922,3.612394332885742,11.697502136230469,11.71600341796875,4.5328369140625,0,0.07432046801590042,-1.222220949479098,63.44125747680664,3.761924398625466,63.81128692626953,1.7234154558854495,64.63459777832031,0.07432046801590042
7558,2010-03-02,65.37465667724611,65.68917846679689,64.21831512451172,64.4495849609375,2641964.0,0.021833483628912242,-1.119993182205577,2.777768868626918,68.78455508907807,35.73597173482557,-0.8395001126441599,-0.08446796328932749,6.859019949201738,8.684212236922974,49.90903781658188,1.7113800048828267,-3.1012574916502302,0.4338609695434741,-4.14125065722213,5.008972596309086,-1.8536948438393352,2.7214167829262763,-3.151396909567538,88.55225213091953,37.13636030797717,2.287555813382805,3,-1.059206008911147,2.2155361175536967,9.44958114624022,10.208137512207017,3.172981262207003,1,0.04839389752598566,4.086855575376727,63.97779846191406,-1.222220949479098,63.44125747680664,3.761924398625466,63.81128692626953,0.04839389752598566
7559,2010-03-03,65.97594451904297,66.30897521972656,65.23589324951172,65.85569000244139,2241345.0,0.00919756787045789,1.7293914460917488,0.12999480416657694,70.34118945222569,40.86910854008952,-1.4253567484737886,-1.1298265011781154,6.09300303385487,8.064099727128152,50.122204995159855,1.0730819702148438,-2.4189177646397013,1.280292320251462,-2.3913594557342464,4.95194409623717,-0.5555335677413922,3.116118208244316,-3.5774153129699755,90.1097195552308,34.38387791659691,1.8358258879928555,3,-1.350595474243164,1.614248275756836,8.84829330444336,9.606849670410156,3.7372817993164205,2,0.036876131744776774,-1.119993182205577,65.37465667724611,4.086855575376727,63.97779846191406,-1.222220949479098,63.44125747680664,0.036876131744776774
7560,2010-03-04,66.50323486328125,66.64199829101561,65.68917846679689,66.10546112060547,2690609.0,0.007992160598566223,1.8219131652977876,3.3077655119904734,71.78525922360353,46.003073021965584,-1.867717749138393,-2.0768863022215953,5.399539319260185,7.505350542216718,50.145849288271194,0.9528198242187216,-1.9718423029839158,2.006472587585449,-0.6309285818476553,4.643873757018561,0.687772002868897,3.3251731723020015,-3.9364469963496163,96.24991623754553,39.99596316689796,1.3187005847165552,3,-1.711374282836914,0.7030544281005859,8.321002960205078,9.079559326171875,3.191490173339858,3,0.027542151214815958,1.7293914460917488,65.97594451904297,-1.119993182205577,65.37465667724611,4.086855575376727,63.97779846191406,0.027542151214815958
7561,2010-03-05,67.99259948730469,68.02960205078125,66.60499572753906,66.90101623535156,2875028.0,0.022395371098643535,1.4444415353196838,2.744231543817251,76.18546254396372,52.00696995278072,-3.1260382580227173,-3.7735667654463754,3.789195110191372,5.977506700680294,49.134589580578435,1.5263671875,-1.4784033100477814,3.5046255111694364,0.9180562956199907,6.091194726718875,2.2113409033947136,4.797910118944159,-5.181298994928014,99.27273108969625,40.23621603104803,1.2932846077747209,3,-2.506937026977539,-1.1424617767333984,6.7206268310546875,7.479183197021484,1.3413467407226562,4,0.009115650197275116,1.8219131652977876,66.50323486328125,1.7293914460917488,65.97594451904297,-1.119993182205577,65.37465667724611,0.009115650197275116
7562,2010-03-08,68.64014434814453,68.77890777587889,68.03885650634766,68.03885650634766,2971561.0,0.009523755022202929,-1.4615540780591316,0.5508401129469652,72.80385036418497,57.49197913216233,-3.523420864697414,-4.233056226089261,3.0030360264807996,5.2800867796337485,46.243615648288724,0.7863082885742045,-1.0170125782579476,3.895001220703122,0.7589825149895688,7.031019926416668,2.3269918678463455,5.463010573559899,-5.411379731095494,96.9573378211544,40.778415883333345,1.5680093528567733,3,-2.7798290252685547,-2.6410694122314453,5.527294158935547,6.461612701416016,1.67437744140625,0,0.00579517097243798,1.4444415353196838,67.99259948730469,1.8219131652977876,66.50323486328125,1.7293914460917488,65.97594451904297,0.00579517097243798
7563,2010-03-09,68.66790008544922,69.02867889404297,68.05735778808594,68.30712127685547,2672556.0,0.000404365951853336,-1.2580833968890228,0.6000101507384662,74.96913592801715,63.16807161256685,-3.2943235060350986,-4.039519321211884,2.826078563797907,5.186158630377392,43.79947973588463,0.9713211059570312,-0.5471642738966693,3.6507865905761747,0.14671829602185937,7.154854885130483,1.898752443299017,5.402820737853332,-4.884121152517196,90.48776170322331,33.79152152205498,1.7520341472771557,3,-2.682699203491211,-2.668825149536133,5.027751922607422,5.962070465087891,2.3311767578125,1,-0.002290221621412014,-1.4615540780591316,68.64014434814453,1.4444415353196838,67.99259948730469,1.8219131652977876,66.50323486328125,-0.002290221621412014
7564,2010-03-10,68.82516479492189,69.23219299316406,68.06660461425781,68.76040649414061,2353229.0,0.002290221621412236,1.6526374275098101,0.17949585518532662,77.63974678019704,68.73359431531094,-3.123067787055845,-3.9282579328765763,2.5025574834530886,4.944353077175904,41.097578070397354,1.16558837890625,-0.027348731481012578,3.509716224670427,-0.2286835752056362,7.2481160245464835,1.6405163247324026,5.378916124608459,-4.411997866656549,88.5118111931785,30.78067356353685,1.8691998999380284,3,-2.7382068634033345,-2.8260898590088033,4.4333934783935405,5.536537170410142,1.5078582763671733,2,-0.0040323456732100915,-1.2580833968890228,68.66790008544922,-1.4615540780591316,68.64014434814453,1.4444415353196838,67.99259948730469,-0.0040323456732100915
7565,2010-03-11,69.06568145751953,69.06568145751953,67.83533477783203,68.42738342285156,2279505.0,0.003494603511873917,2.8550852826219475,9.856621112154015,81.37501211332724,72.27678407549298,-2.838349342537626,-3.8995030912957134,2.0868012283525275,4.61437069199053,38.23787679366841,1.2303466796875,0.5028786309220976,3.4523605346679744,-0.4893770096274608,7.394098078963417,1.4814917625202497,5.423229306815692,-3.9778508801683756,93.66200864231948,33.84860779380076,1.9708687721477203,3,-2.9787235260009766,-3.376504898071289,4.192876815795898,4.907493591308594,1.100830078125,3,0.009375783271437621,1.6526374275098101,68.82516479492189,-1.2580833968890228,68.66790008544922,-1.4615540780591316,68.64014434814453,0.009375783271437621
7566,2010-03-12,68.97317504882811,69.47270965576172,68.81591033935547,69.28769683837889,2073466.0,-0.0013393976102055172,-1.088222095547753,-0.4927506783165796,79.66752093484355,74.839081381049,-2.099391996921085,-3.539676616268139,1.982083208242301,4.630292761842469,35.13452694889447,0.65679931640625,1.0686036316866137,3.074932670593242,-0.9773112227166081,7.127176563903099,1.0488107239383169,5.101054617248167,-3.3051337332631476,69.49173865637755,5.908843208638437,2.026121946654928,3,-2.127662658691392,-3.751157760620103,4.0009231567382955,5.000000000000014,1.7576293945312642,4,0.010461313217525303,2.8550852826219475,69.06568145751953,1.6526374275098101,68.82516479492189,-1.2580833968890228,68.66790008544922,0.010461313217525303
7567,2010-03-15,68.56613922119139,69.14893341064453,68.18686676025389,68.94541931152344,2309340.0,-0.005901364223824257,1.4470469518644298,1.205894481503987,74.96913592801705,75.52625702981997,-1.0874062168410177,-2.872650998417569,2.196220217657384,4.9456355818739155,31.913782001979165,0.9620666503906392,1.6363662188798003,2.409340095520008,-1.6302709704166176,6.448951161456641,0.38953456255168817,4.429145628488328,-2.289350971194949,44.63268938652564,-21.79402864725398,2.0198055329683164,3,-1.2118377685546733,-3.7419033050536967,3.6355247497558736,4.592971801757827,2.3589324951172017,0,0.011198049293092538,-1.088222095547753,68.97317504882811,2.8550852826219475,69.06568145751953,1.6526374275098101,68.82516479492189,0.011198049293092538
7568,2010-03-16,69.26919555664061,69.35244750976561,68.70490264892578,68.83441162109375,1980500.0,0.010253695824715914,1.153859818301836,-1.1463399915514252,78.892693901041,76.47642419079946,-1.318589523537824,-3.4256708734927344,1.3396478590185836,4.162167502218139,29.417824857744712,0.7863082885742188,2.0280729022374686,2.9056432723998853,-1.332005041145976,7.143291585945747,0.7868191156269546,5.024467429172816,-2.4810598817217198,87.57070834148664,18.521036429775307,2.118824156772929,3,-1.688251495361314,-3.543016433715806,-1.049955368041978,-0.09250831604002485,2.257171630859389,1,0.015090780606155763,1.4470469518644298,68.56613922119139,-1.088222095547753,68.97317504882811,2.8550852826219475,69.06568145751953,0.015090780606155763
7569,2010-03-17,68.96392059326172,69.65772247314453,68.60314178466797,69.38945770263672,1815431.0,-0.004407081111968081,1.192323552735924,-0.9787323647083916,84.34023664126019,77.8714216816502,-0.6089330856713104,-2.953433904343612,1.4220673173136475,4.403198096725475,27.619911223624584,1.0545806884765625,2.365570903708715,2.398240852355954,-1.9343485029238678,6.730830207635776,0.23194617471604317,4.564535529995865,-1.7462530814079713,61.928963761805875,-11.67422321808911,2.1662946776399123,3,-0.8325614929199219,-3.145235061645508,-0.9366321563720703,0.2127666473388672,4.320075988769531,2,0.02951044883313747,1.153859818301836,69.26919555664061,1.4470469518644298,68.56613922119139,-1.088222095547753,68.97317504882811,0.02951044883313747
7570,2010-03-18,69.15818786621094,69.2784423828125,68.53839111328125,69.24143981933594,1578476.0,0.0028169406738776104,8.411993013778382,0.19563970166379804,89.01508110683297,79.29693485530234,-0.4324689634579073,-2.9484247167710294,1.023184545894921,4.126700410551848,25.69663108396708,0.74005126953125,2.5278571111590935,2.3700288772583065,-2.0176630868649568,6.757720841381563,0.17618289519667485,4.563874859319938,-1.5013104613248487,66.0378239309504,-14.789592394930281,2.1938459820616285,3,-0.41165924072265625,-3.3395023345947266,-1.3089752197265625,0.018499374389648438,3.9222946166992188,3,0.016987651662459413,1.192323552735924,68.96392059326172,1.153859818301836,69.26919555664061,1.4470469518644298,68.56613922119139,0.016987651662459413
7571,2010-03-19,68.86216735839844,69.60221862792969,68.56613922119139,68.86216735839844,2503812.0,-0.004280339276459433,-2.4999355686707907,-0.0,84.46470754170515,80.5925856528046,-0.0001436524246969384,-2.427128909774595,1.1272103459748308,4.368657507146665,23.484001394127716,1.0360794067382955,2.6406897113034518,1.8519914627075167,-2.480563579926212,6.184546505341238,-0.31428605860934056,4.018268984024374,-0.845137841225835,45.91208996410617,-37.948522242490995,2.166277521316861,3,-0.11563873291015625,-3.0434818267822266,-1.438486099243164,0.31451988220214844,2.7567062377929688,4,0.018941375609883737,8.411993013778382,69.15818786621094,1.192323552735924,68.96392059326172,1.153859818301836,69.26919555664061,0.018941375609883737
7572,2010-03-22,69.38945770263672,69.62997436523439,68.43663024902344,68.43663024902344,1159913.0,0.007657184844240605,-1.5048483052951318,100.0,82.29161297290393,81.40619421334756,-0.45814490848319167,-2.7231952323903954,0.42411046912114614,3.8034100418757077,21.157043502772147,1.1933441162109517,2.7252966413915516,2.1438516616821346,-2.167433548081803,6.455136871446072,-0.011790943199827097,4.299494266564096,-1.0771034533891708,78.03075269757764,-5.02008838655405,2.155642604881968,3,-0.6429290771484375,-3.570772171020508,-1.9657764434814453,-0.2127704620361328,2.8214569091796875,0,0.019330699289665798,-2.4999355686707907,68.86216735839844,8.411993013778382,69.15818786621094,1.192323552735924,68.96392059326172,0.019330699289665798
7573,2010-03-23,69.87973785400389,69.87973785400389,68.77890777587889,69.34320068359375,1114079.0,0.007065628808748281,3.103462495556563,0.5631000328291373,81.96964471369158,81.88729398373584,-0.8475805295474714,-2.96706929513563,-0.2554146887182611,3.2702530585219023,19.131844808901054,1.100830078125,2.6378201501239573,2.381125450134263,-1.924612652109559,6.686863552378078,0.22825639901235206,4.533994501256174,-1.4431076049804545,100.0,17.10502249236528,2.1528690511219084,3,-1.0222015380859233,-3.4690074920654155,-2.4560565948486186,-0.7030506134033061,2.303428649902358,1,0.014959040981073368,-1.5048483052951318,69.38945770263672,-2.4999355686707907,68.86216735839844,8.411993013778382,69.15818786621094,0.014959040981073368
7574,2010-03-24,69.20443725585939,69.60221862792969,68.82516479492189,69.52821350097656,1757057.0,-0.009663754027746552,2.294091011999034,-0.6034553857091968,71.59759704071001,80.80091453122282,-0.12608114654256042,-2.0362536570736154,0.17415856840142396,3.9442516726323475,16.997201861117873,1.0545730590820028,2.5553175566631836,1.4773328781128043,-2.6705935507651475,5.625259306990749,-0.5966303363261716,3.5512960925517802,-0.7678070068359517,53.20511126031734,-26.843882217078033,2.073963214438973,3,-0.17113494873049717,-2.7937068939209126,-1.9357051849365376,-0.027750015258803273,1.8223876953124858,2,0.03355174933445504,3.103462495556563,69.87973785400389,-1.5048483052951318,69.38945770263672,-2.4999355686707907,68.86216735839844,0.03355174933445504
7575,2010-03-25,68.1776123046875,69.7872314453125,68.14060974121094,69.68547821044922,1313307.0,-0.014837559438212855,-1.0818659297093167,4.657123332862262,51.59743356652571,77.68201593474306,0.8510170288083287,-0.7015091354232368,0.969869735026947,4.927306709665459,14.421418023427332,1.6466217041015625,2.428573525228586,0.23219165802001385,-3.485227823159704,3.9496111391997317,-1.626518082569845,2.090901398609873,1.702125549316392,2.1276502406219056,-72.3712693293804,1.8587097405898596,3,0.8325614929199219,-1.7668819427490234,-1.1424598693847656,0.9990749359130859,3.061981201171875,3,0.07489825625636737,2.294091011999034,69.20443725585939,3.103462495556563,69.87973785400389,-1.5048483052951318,69.38945770263672,0.07489825625636737
7576,2010-03-26,68.75115966796875,69.28769683837889,68.19611358642578,68.36262512207031,1183046.0,0.00841254693282667,-2.0256301810184008,-0.25767181578534604,50.970932738669575,75.01554891370446,0.27118263914441343,-0.9031607873564269,0.14265378883543178,4.356453901686763,11.706435626500111,1.110084533691392,2.2759447207061783,0.5402439117431612,-2.5237477242644104,3.604235547750733,-0.9917519062606317,2.072239729746954,1.093795623779286,35.1066676610327,-35.04151187284424,1.5319958180037885,3,0.2590141296386719,-2.3404293060302734,-2.631826400756836,0.42552757263183594,0.4162750244140625,4,0.0629709060305268,-1.0818659297093167,68.1776123046875,2.294091011999034,69.20443725585939,3.103462495556563,69.87973785400389,0.0629709060305268
7577,2010-03-29,68.73265838623047,69.46346282958984,67.92784118652344,68.982421875,1982554.0,-0.0002691050133210027,1.5343523945630482,-0.6428347013313436,50.56729018684219,71.86828183434903,0.3528998944020145,-0.5377430704710662,-0.06724141924115656,4.360287805476048,8.795584323935298,1.5356216430664062,2.0647989227391292,0.28399963378906534,-2.0472846854249838,2.6152839530031144,-0.8816425258179521,1.4496417933960828,1.078209994506821,41.2325720472644,-25.254593770659724,1.165642159607021,3,0.17113113403320312,-2.321928024291992,-2.162353515625,0.11562919616699219,-0.14801788330078125,0,0.04199190425230448,-2.0256301810184008,68.75115966796875,-1.0818659297093167,68.1776123046875,2.294091011999034,69.20443725585939,0.04199190425230448
7578,2010-03-30,68.53839111328125,68.6864013671875,67.32654571533203,68.21461486816406,1608096.0,-0.002826418728889668,3.388069622590413,-1.2963313681766808,47.504010794615304,67.7753678513885,0.48343968986874586,-0.09940035034559003,-0.12921282573060466,4.534325594336011,7.167640925799843,1.4061126708984375,1.8685349931647295,-0.06845436096190838,-1.896528619502135,1.7596198975783182,-0.9824914902320216,0.8455827683082049,1.1971561796874823,49.24827998896216,-13.855881249123279,0.9140371292701125,3,0.06475067138671875,-2.1276607513427734,-1.9680862426757812,0.30989646911621094,-1.67437744140625,1,0.05358345066001258,1.5343523945630482,68.73265838623047,-2.0256301810184008,68.75115966796875,-1.0818659297093167,68.1776123046875,0.05358345066001258
7579,2010-03-31,68.40888214111328,68.99167633056639,68.29787445068361,68.53839111328125,1508319.0,-0.00188958290476815,-2.947390124796685,-0.3999952872425656,44.1707813189819,62.79266787496059,0.5877443102870785,0.2337059626994602,-0.2570641949042738,4.656531139863603,5.781724028910175,0.6938018798827841,1.7270244471242648,-0.31961021423339275,-1.67261108726764,1.0333906588008546,-0.9961106507505235,0.356890222283738,1.1821250571972541,43.9851547312318,-14.623532011403725,0.6765004365171245,3,0.1942596435546875,-1.9981517791748047,-2.0143394470214844,0.4394054412841797,-2.7474594116210938,2,0.0551724314834936,3.388069622590413,68.53839111328125,1.5343523945630482,68.73265838623047,-2.0256301810184008,68.75115966796875,0.0551724314834936
7580,2010-04-01,68.33487701416016,68.95467376708984,68.00184631347656,68.86216735839844,1246609.0,-0.0010818058216544024,1.6753424804258645,4.071458026509573,44.31631822585277,58.33173572875477,0.5952813101262819,0.4763938898484241,-0.41378121071014107,4.695254731816789,4.629579525781582,0.9528274536132812,1.4671517963304836,-0.48519744873047443,-1.3714456560843047,0.4010507586233558,-0.9283215524073825,-0.04207334505356641,1.1202624951716729,47.18626155878468,-9.63081099177888,0.4431241036769124,4,0.2682647705078125,-1.9241466522216797,-1.9403343200683594,0.5134105682373047,-1.1840896606445455,3,0.03939347013756822,-2.947390124796685,68.40888214111328,3.388069622590413,68.53839111328125,1.5343523945630482,68.73265838623047,0.03939347013756822
7581,2010-04-05,68.61239624023439,68.76040649414061,67.86309051513672,68.44588470458984,1428866.0,0.00406116522338551,2.880016494845538,-0.3157871890961449,50.42161729138558,54.79062509747495,0.3113476414878562,0.26107450398508547,-0.8752424090216522,4.374256339445822,4.346680797545483,0.897315979003892,1.191874545475116,-0.23866806030271448,-1.0426094645732888,0.5652733439678599,-0.6406387624380017,0.1633026418325727,0.7150276414574535,60.173158627584655,1.7398742365537316,0.4019707021352858,4,-0.00925445556642046,-2.2016658782959126,-2.386678695678725,0.23589134216307173,-2.312675476074233,0,0.038290417032314616,1.6753424804258645,68.33487701416016,-2.947390124796685,68.40888214111328,3.388069622590413,68.53839111328125,0.038290417032314616
7582,2010-04-06,69.03792572021484,69.09342956542969,68.25161743164061,68.34412384033203,936470.0,0.00620193293483795,1.091953587137909,4.166689576173757,47.77972609321749,50.991745250755606,-0.1891854732933922,-0.14032052024188602,-1.4301798974740336,3.879511800027686,4.371134700460242,0.8418121337890767,0.8641577780403793,0.1669723510742216,-0.6346768601707566,0.9686215623191998,-0.23385225454826752,0.5677969566967107,0.16944547149540767,96.85865909002587,40.37149829928626,0.4008246056224859,4,-0.4810371398925781,-2.627195358276367,-2.5069351196289062,-0.1896381378173828,-1.9056396484375,1,0.001875910534925751,2.880016494845538,68.61239624023439,1.6753424804258645,68.33487701416016,-2.947390124796685,68.40888214111328,0.001875910534925751
7583,2010-04-07,68.51063537597656,69.24143981933594,68.31637573242189,68.54763793945311,1635013.0,-0.007637691004437119,-3.3479040413097945,-0.053333040093229866,45.8262204931288,48.128258967691025,0.13798478492709876,0.394826829648963,-1.1064036965820208,4.331011750524112,4.489325849195352,0.9250640869140483,0.5842429351976932,-0.352454757690424,-1.1654943742190227,0.4605848588381747,-0.7589745659547305,0.054065050573882445,-1.1840896606445312,46.97973575109458,-8.454766730319662,0.40651980826430006,4,0.046253204345703125,-1.46160888671875,-2.328859329223633,0.33765220642089844,-2.3959274291992188,2,0.0010801991040805259,1.091953587137909,69.03792572021484,2.880016494845538,68.61239624023439,1.6753424804258645,68.33487701416016,0.0010801991040805259
7584,2010-04-08,68.54763793945311,68.62165069580078,67.70582580566406,68.22386932373047,2203186.0,0.0005400995520401519,2.8823072818124484,-8.74989690721947,44.21047910083208,47.30748624928063,-0.0022154943343082323,0.35412265172469404,-1.3304071479267776,4.209097553565769,4.914656889789437,0.9158248901367188,0.3057567019456826,-0.30157585144044674,-1.126723931733494,0.5235722288526006,-0.7141498915869704,0.11099818870607692,-1.1827943420410065,54.81925316480759,0.6960092432669995,0.41257404014652366,4,-0.1526336669921733,-0.9898223876952983,-2.594816207885728,0.30064964294435015,-4.190559387207003,3,-0.024561375390720674,-3.3479040413097945,68.51063537597656,1.091953587137909,69.03792572021484,2.880016494845538,68.61239624023439,-0.024561375390720674
7585,2010-04-09,69.71322631835939,69.77798461914061,68.36262512207031,68.73265838623047,1383572.0,0.017004063362997535,1.5500030927622888,3.028607111718724,56.92767642441239,47.9693466588076,-1.0360179889990349,-0.8015624289088805,-2.651835786122575,2.9685013518357124,4.841268113298341,1.4153594970702983,0.008914915899453035,0.8316352844238395,-0.07597268949641034,1.7392432583440893,0.3778312974637146,1.2854392713839644,-2.3108507965088023,96.8748389187133,39.98982075243781,0.4538039869601234,4,-1.160961151123061,-1.9287681579589986,-3.6054553985595845,-0.8649387359619283,-4.421829223632827,4,-0.05812101666854197,2.8823072818124484,68.54763793945311,-3.3479040413097945,68.51063537597656,1.091953587137909,69.03792572021484,-0.05812101666854197
7586,2010-04-12,69.69472503662111,69.90749359130861,69.34320068359375,69.71322631835939,1067704.0,-0.0002653912710020023,1.7726940450976312,-0.018867924528301612,52.70931290762943,48.207349183339524,-0.9717905600394374,-0.7654792970141955,-2.7383260464840617,2.898570631082336,5.047122662704072,0.564292907714858,-0.17647296661887424,0.7770565032959098,-0.20054428362907117,1.7546572902208908,0.2882561098334122,1.2658568967584074,-2.1973251508789247,90.3360281657929,34.63348353837763,0.4888003934624938,4,-1.0777053833007955,-1.4384803771972798,-3.695650100708022,-0.846437454223647,-4.893615722656264,0,-0.03650115100918738,1.5500030927622888,69.71322631835939,2.8823072818124484,68.54763793945311,-3.3479040413097945,68.51063537597656,-0.03650115100918738
7587,2010-04-13,69.33394622802734,69.69472503662111,68.99167633056639,69.50046539306639,1208126.0,-0.005176558317780744,1.5333333333333061,9.000412371133253,45.04201307936065,47.933793881644554,-0.5774773184245987,-0.3628315332624794,-2.4566878449358,3.1482767402625456,4.93062686730167,0.7030487060547159,-0.13895523420995914,0.3778873443603459,-0.6018901330790101,1.3576648217997018,-0.11200139435932499,0.8677760830800167,-1.6919407199511767,73.94941384794998,22.864972271544914,0.4898887387196774,4,-0.5272865295410156,-0.7169265747070312,-3.166046142578125,-0.4856586456298828,-5.143379211425781,1,-0.043762480414545335,1.7726940450976312,69.69472503662111,1.5500030927622888,69.71322631835939,2.8823072818124484,68.54763793945311,-0.043762480414545335
7588,2010-04-14,70.31452178955078,70.39778137207031,69.38020324707031,69.7039794921875,1820945.0,0.014142791732905113,1.6190415410747072,-3.6664986713097605,59.55414305507201,49.64305629676568,-1.429992442216033,-1.3292287619978254,-3.5319902922516917,2.0643046190166388,5.008013277230661,1.0638351440429688,-0.1103491082283341,1.306196594238287,0.1588830185821024,2.4535101698944715,0.7325398064101876,1.8798533820663863,-2.536586996480665,96.90709670105431,44.1869378116698,0.5736567878280938,4,-1.2627182006835938,-1.4523582458496094,-4.38482666015625,-1.4662342071533203,-9.250690460205078,2,-0.04525716220182474,1.5333333333333061,69.33394622802734,1.7726940450976312,69.69472503662111,1.5500030927622888,69.71322631835939,-0.04525716220182474
7589,2010-04-15,70.99907684326172,71.30435180664062,69.7872314453125,69.96299743652344,1457729.0,0.009735614156060057,-1.1866646139973718,1.6969821930646674,75.80369889183945,53.14165414854198,-1.9092694393351195,-1.953662768886545,-4.299604375246474,1.28947575717811,5.544464503538088,1.517120361328125,-0.05431416867305927,1.888993835449213,0.43756351359152745,3.3404241573068987,1.1632786745203703,2.614708996378056,-3.011554323871593,89.62259257530253,29.24278150086259,0.7257151609288428,4,-1.493988037109375,-1.6836280822753906,-5.006938934326172,-2.150789260864258,-9.074932098388672,3,-0.06879482260406222,1.6190415410747072,70.31452178955078,1.5333333333333061,69.33394622802734,1.7726940450976312,69.69472503662111,-0.06879482260406222
7590,2010-04-16,70.33302307128906,71.46160888671875,70.11100769042969,70.8140640258789,2066656.0,-0.00938116101767128,-1.919992412433712,-0.46428965913358516,64.22621645135698,54.67549849964992,-1.0392608505226235,-1.2596640826844805,-3.7132380883485894,1.8836562543217497,6.107772346895588,1.3506011962890625,0.031081511386247485,1.164198303222662,-0.3870893680015257,2.7154859744468496,0.3885544676105752,1.9398421388347487,-2.0138176231738925,54.307018925739825,-8.886754113612682,0.7756438356120917,4,-0.7493057250976562,-0.9389457702636719,-4.290006637573242,-1.4847354888916016,-9.306194305419922,4,-0.0849664106288418,-1.1866646139973718,70.99907684326172,1.6190415410747072,70.31452178955078,1.5333333333333061,69.33394622802734,-0.0849664106288418
7591,2010-04-19,70.16651153564453,70.37928009033203,69.12118530273439,69.87973785400389,1104998.0,-0.0023674730357566842,2.5324322008482527,-0.596152321136887,62.56071903095495,56.31783104828741,-0.7030476434531039,-1.0439477817313332,-3.5554362961190407,1.9751195234137384,6.487738169189485,1.258094787597642,0.15630307441364266,0.9324695587158232,-0.6732516773252684,2.5381907947569147,0.1296089406952774,1.735330176736369,-1.4702176748969293,47.56547712818072,-17.645897345105865,0.8028606180205468,4,-0.582794189453125,-0.7724342346191406,-4.278444290161133,-1.3182239532470703,-7.863086700439453,0,-0.06947921927743861,-1.919992412433712,70.33302307128906,-1.1866646139973718,70.99907684326172,1.6190415410747072,70.31452178955078,-0.06947921927743861
7592,2010-04-20,70.73080444335938,71.05458068847656,70.37928009033203,70.74930572509766,843612.0,0.008042196987777972,1.1470449115232078,-0.06451527083111312,68.03649930079402,58.785639804694654,-1.1197008291417347,-1.5838001608551906,-3.9714585841979897,1.328844451285704,7.094138136100018,0.8880691528320312,0.31410611700680136,1.4296951293945312,-0.3098330308637145,3.169223289652777,0.5599310492654013,2.2994592095236612,-1.7026727794952308,68.77469324953366,1.4803097236222271,0.869764080129126,4,-1.1470870971679688,-1.3367271423339844,-4.697039604187012,-1.882516860961914,-7.289546966552734,1,-0.08383469092512552,2.5324322008482527,70.16651153564453,-1.919992412433712,70.33302307128906,-1.1866646139973718,70.99907684326172,-0.08383469092512552
7593,2010-04-21,70.9250717163086,71.23033905029297,70.43478393554688,70.94357299804688,1201856.0,0.0027465723665673902,1.6875346331782626,1.0,70.48189927785897,61.704686491030984,-1.0453979098204798,-1.7873780524883216,-4.003492394360791,1.0586529784058882,7.664138034650684,0.7955551147460938,0.42886018126836234,1.5716957092285213,-0.29891400275923274,3.4423054212162754,0.6363908532346443,2.5070005652223983,-1.8038864135742045,77.07521091131932,6.550128685844953,0.9353048559938796,4,-1.0129547119140625,-1.5309944152832031,-4.835803031921387,-2.076784133911133,-5.541168212890625,2,-0.09495238477366941,1.1470449115232078,70.73080444335938,2.5324322008482527,70.16651153564453,-1.919992412433712,70.33302307128906,-0.09495238477366941
7594,2010-04-22,71.5263671875,71.60037231445312,69.7039794921875,70.54579162597656,1416434.0,0.008477897260315892,2.3606532996227845,-53.00041237113402,73.92506911883626,63.593285679300294,-1.3183659525409865,-2.3250054751313485,-4.42029341409858,0.37308097584201505,8.033294276483055,1.896392822265625,0.5575698245340277,2.0568946838378963,-0.048299308346514636,4.162088676022307,1.0042976877456908,3.109491679930102,-2.124331054687488,97.01494374553778,22.565341309939257,1.0525969960922066,4,-1.2303428649902344,-2.062908172607422,-4.872805595397949,-2.678079605102539,-7.641075134277344,3,-0.14627523065344128,1.6875346331782626,70.9250717163086,1.1470449115232078,70.73080444335938,2.5324322008482527,70.16651153564453,-0.14627523065344128
7595,2010-04-23,73.28399658203125,73.3117446899414,71.46160888671875,71.46160888671875,1800946.0,0.024573167401662932,-1.0304524750485633,1.8584877767922443,78.66057553687429,66.47675930477195,-2.811918146391676,-3.879359214814599,-5.977252775725248,-1.4412919480392787,8.606721132095712,1.8501358032226562,0.8028136792739673,3.5592048645019503,0.938269658217024,6.1801400707868765,2.24873726135948,4.8696724676444205,-3.58001708984375,99.33784238937488,22.1288571045055,1.3104676031424665,4,-2.1322860717773438,-2.9648513793945312,-6.308974266052246,-4.435708999633789,-10.915817260742188,4,-0.15501135809975142,2.3606532996227845,71.5263671875,1.6875346331782626,70.9250717163086,1.1470449115232078,70.73080444335938,-0.15501135809975142
7596,2010-04-26,73.08048248291016,74.22756958007812,73.08048248291016,74.153564453125,1372546.0,-0.002777060594577274,-1.13793005382116,-0.588832976086811,75.4959003772422,69.86052456009213,-2.321788455051774,-3.5150937678096312,-5.576664099687406,-1.3083929175630828,9.396089259854776,1.1470870971679688,1.0789780175881276,3.1392246246337834,0.1654893947829379,6.112959854484629,1.6523570097083677,4.626092239559199,-3.3765029907226562,74.64210781965743,-0.07796639253099613,1.486867614925422,4,-1.4061050415039062,-2.303424835205078,-5.79787540435791,-4.232194900512695,-9.139686584472656,0,-0.16493670139438066,-1.0304524750485633,73.28399658203125,2.3606532996227845,71.5263671875,1.6875346331782626,70.9250717163086,-0.16493670139438066
7597,2010-04-27,71.6188735961914,73.2284927368164,71.44310760498047,72.91397094726562,1671118.0,-0.01999998956028437,-1.1685331307019047,1.2068950807317402,67.53654280408713,70.74745786553825,-0.560969321965942,-1.9248586987012004,-3.9347782867517225,0.0634884310823054,9.554843285596565,1.7853851318359375,1.163154293510729,1.5333049774169893,-1.4734208428006639,4.540030797634643,0.02994206730815563,3.036667887525823,-1.1006478881835875,42.33129144769242,-34.414850032440626,1.5033629101088282,4,0.05550384521484375,-0.8418159484863281,-4.33626651763916,-2.7705860137939453,-7.816837310791016,1,-0.13006974688696737,-1.13793005382116,73.08048248291016,-1.0304524750485633,73.28399658203125,2.3606532996227845,71.5263671875,-0.13006974688696737
7598,2010-04-28,72.2109146118164,72.44218444824219,70.67530059814453,72.22941589355469,2162649.0,0.008266550224778735,6.958248140066322,0.014285630128835766,69.44989723194631,70.04147990332791,-0.9562808825132265,-2.3480416896591976,-4.39201176302339,-0.6250539261782393,9.077663615954656,1.7668838500976562,1.3112271569199976,1.9417198181152315,-1.1153123396481845,4.998751975878648,0.4132037392335235,3.4702358969969396,2.0166549682617188,55.41914874956993,-23.105025848631527,1.5285160788817085,4,-0.5365371704101562,-1.4338569641113281,-4.92830753326416,-3.3626270294189453,-10.64754867553711,2,-0.12144503614381197,-1.1685331307019047,71.6188735961914,-1.13793005382116,73.08048248291016,-1.0304524750485633,73.28399658203125,-0.12144503614381197
7599,2010-04-29,72.18316650390625,72.97872161865234,71.94264221191406,72.59019470214844,1241853.0,-0.00038426473420705154,-1.333310424219515,22.0,64.91622696034062,70.11814773765941,-0.8302117285486617,-2.132363042708107,-4.220140141843672,-0.6692471862726137,8.981318799553954,1.0360794067382812,1.5590835100569365,1.725257492065424,-1.3141721664872108,4.764687150618059,0.2055426627891137,3.2449723213417343,1.9733576965331991,42.44796532668389,-32.36059050800613,1.5197148292763165,4,-0.5087890625,-1.4061088562011719,-4.549033164978027,-3.334878921508789,-11.498615264892578,3,-0.09419457928768382,6.958248140066322,72.2109146118164,-1.1685331307019047,71.6188735961914,-1.13793005382116,73.08048248291016,-0.09419457928768382
7600,2010-04-30,71.02682495117188,72.65494537353516,71.02682495117188,72.35892486572266,1509292.0,-0.01601954595150379,-1.4444418989581962,3.272746016869728,57.072686220007,69.50836631422075,0.4860038503354218,-0.8052949381049501,-2.923281135199545,0.41360694192340475,8.50586732363206,1.6281204223632812,1.6197074125014268,0.43431854248046875,-2.4433706394553667,3.312007724416304,-1.004526048487449,1.8731631334483865,3.060074777221672,9.895769571931453,-60.34832100485208,1.4388445909679142,4,0.9389495849609375,-0.24976730346679688,-3.3048086166381836,-2.178537368774414,-9.222938537597656,4,-0.10054698211357105,-1.333310424219515,72.18316650390625,6.958248140066322,72.2109146118164,-1.1685331307019047,71.6188735961914,-0.10054698211357105
7601,2010-05-03,71.23959350585938,71.56336975097656,70.7215576171875,71.50786590576172,1525507.0,0.0029956084174362907,3.4389998591917608,0.201390599137462,60.279455739534605,68.64647258519193,0.4933395046221847,-0.8549842177691005,-2.980917693959526,0.13050085706882442,7.965135711072563,0.8418121337890625,1.531879685273836,0.5157272338867216,-2.217613830997422,3.2490682987708652,-0.8509432985553502,1.8823977663287934,2.7790742399291872,22.10146659813777,-45.70456481870375,1.3666705324420698,5,0.7261810302734375,-0.4625358581542969,-3.529141426086426,-2.391305923461914,-8.797409057617188,0,-0.12452926452816793,-1.4444418989581962,71.02682495117188,-1.333310424219515,72.18316650390625,6.958248140066322,72.2109146118164,-0.12452926452816793
7602,2010-05-04,69.16743469238281,70.73080444335938,68.79740905761719,70.31452178955078,1540209.0,-0.029087179074177794,-1.049023452502719,4.275829707362853,44.46428558279069,65.75562661907323,2.593105639718644,1.2937034062087065,-0.78285751132114,2.139942156765528,8.117349020144072,2.4421844482421875,1.5209393128325104,-1.5629070281982393,-4.279996168391975,1.154182111995496,-2.921451598295107,-0.20436245810137166,4.7843657104528745,8.849509080326174,-52.99206216277091,1.358544570096865,5,2.3450546264648438,1.6096229553222656,-1.4569826126098633,-0.31914710998535156,-5.420902252197266,1,-0.07556502300816004,3.4389998591917608,71.23959350585938,-1.4444418989581962,71.02682495117188,-1.333310424219515,72.18316650390625,-0.07556502300816004
7603,2010-05-05,68.58464050292969,69.08418273925781,67.99259948730469,68.53839111328125,1427028.0,-0.00842584652799483,1.0884873078663495,-0.040318986903978025,38.23262344469391,61.78979932194631,3.139107120555252,1.9840493905365264,-0.08281145708903637,2.630587454763841,8.565416264167029,1.174835205078125,1.5195212313222726,-2.1494014739990206,-4.853935182269609,0.5551322342715679,-3.501668328134315,-0.7971346198637264,5.160984246097257,11.873776855621912,-44.53472834084771,1.3522668541352918,5,2.5254440307617188,2.1924171447753906,-0.9273805618286133,0.26364707946777344,-4.357070922851577,2,-0.06973287579345122,-1.049023452502719,69.16743469238281,3.4389998591917608,71.23959350585938,-1.4444418989581962,71.02682495117188,-0.06973287579345122
7604,2010-05-06,66.864013671875,68.88991546630861,63.45050811767578,68.0943603515625,2179512.0,-0.02508764088340143,2.855743698183382,-26.602441438469153,34.66885068136942,56.90182989355687,4.614044948874607,3.7651155169777155,1.7434553126997372,4.250192530373539,9.095867503612162,5.439407348632827,1.382794410885893,-3.7858470916748104,-6.856897458334885,-0.714796725014736,-5.3213722750048476,-2.250321908344773,6.536429561448614,37.08543454980091,-18.779697500051462,1.5355251833300396,5,1.9750251770019531,1.9750251770019531,0.6429224014282227,1.984273910522461,-3.015724182128899,3,-0.07927504564125964,1.0884873078663495,68.58464050292969,-1.049023452502719,69.16743469238281,3.4389998591917608,71.23959350585938,-0.07927504564125964
7605,2010-05-07,65.66142272949219,67.76132965087889,65.25439453125,66.73450469970703,2316475.0,-0.01798562300319484,-1.6568641323463267,0.8721785395376526,31.760298561126646,52.04231858065515,5.1647983990906425,4.899807152812002,3.066431878977255,5.349060545742319,10.769114539929014,2.506935119628892,1.1670546182649275,-4.785847854614261,-8.569059759408816,-1.0026359498197053,-6.677453807011531,-2.89424190221699,6.943025694579603,27.251969918250392,-28.437664205713663,1.8916059523972746,5,2.6780776977539062,3.1776161193847656,1.8455133438110352,2.8353404998779297,-0.6845474243164062,4,-0.07579597400717186,2.855743698183382,66.864013671875,1.0884873078663495,68.58464050292969,-1.049023452502719,69.16743469238281,-0.07579597400717186
7606,2010-05-10,67.15078735351561,68.05735778808594,66.42922973632811,67.36354827880861,2835355.0,0.02268249090732044,1.0346769003408753,0.19827089746964988,36.515688974612964,48.595557044046906,3.0685406075959065,3.3835621810181777,1.729170496877245,3.7536841747634924,12.379410054060186,2.39593505859375,0.8785136224321661,-3.1692863464355554,-7.2205937233462265,0.8820210304751157,-5.194940034890891,-1.1436326579802198,4.7213458460445,50.825942658211595,-3.075978858206433,2.025653688455332,5,1.0638275146484517,1.6882514953613423,0.35614871978761187,1.3459758758545064,-1.8963928222656108,0,-0.07962529034533294,-1.6568641323463267,65.66142272949219,2.855743698183382,66.864013671875,1.0884873078663495,68.58464050292969,-0.07962529034533294
7607,2010-05-11,66.29972076416016,67.33580017089844,66.20721435546875,66.57723999023439,1934233.0,-0.012673962925780935,-3.8800329896907217,1.3043712123927638,33.39972486851296,44.58998233699876,3.448370321100029,4.211587247863108,2.7082899334382944,4.499951526749925,13.978537399791445,1.1285858154296875,0.30833453887564133,-3.8686416625976534,-8.286134368329272,0.5488510431339648,-6.077388015463455,-1.6598953097318514,4.898682428849213,50.57467528510313,-0.37962340698992847,2.208746352865808,5,1.9148941040039062,2.539318084716797,1.2072153091430664,1.8593921661376953,-0.9435653686523438,1,-0.05818329657284538,1.0346769003408753,67.15078735351561,-1.6568641323463267,65.66142272949219,2.855743698183382,66.864013671875,-0.05818329657284538
7608,2010-05-12,67.13228607177734,67.1600341796875,66.16096496582031,66.42922973632811,2665530.0,0.012557599006770559,1.6341463414634145,-2.5333608247421897,34.48726505630134,41.20898656988328,2.0334841091408293,3.2974552952960607,1.9710603220216285,3.555877153489405,15.481945389125032,0.9990692138671875,-0.2383058048464619,-2.876964569091797,-7.49689198798913,1.7429628498055365,-5.186928278540464,-0.5670008596431302,3.446285515205332,67.68711585880698,21.627282575922393,2.3099637094486702,5,0.920440673828125,1.7067527770996094,0.35152339935302734,1.0268268585205078,-0.9528198242187358,2,-0.050434058330320775,-3.8800329896907217,66.29972076416016,1.0346769003408753,67.15078735351561,-1.6568641323463267,65.66142272949219,-0.050434058330320775
7609,2010-05-13,66.11470794677734,67.01202392578125,66.10546112060547,66.84551239013672,1928288.0,-0.015157805350349829,-1.419765405449436,-1.0394678299746944,23.29429806138515,37.45583233003641,2.3464834594072244,4.142747471154635,3.0547311420358483,4.476609879247178,16.35597846590942,1.026824951171875,-0.6872403524728554,-3.650324249267584,-8.557409746141417,1.2567612476062493,-6.1038669977045,-1.1967815008306673,3.8936185626607767,30.692996543182993,-8.271132666743497,2.453542748436916,5,1.3922309875488281,2.7243309020996094,1.6882495880126953,1.475484848022461,-0.2960205078125,3,-0.028543397154811467,1.6341463414634145,67.13228607177734,-3.8800329896907217,66.29972076416016,1.0346769003408753,67.15078735351561,-0.028543397154811467
7610,2010-05-14,64.35707855224611,65.49491119384766,63.63552474975586,65.45790863037111,1980608.0,-0.02658454448511116,2.165357040808451,1.5063264709566961,20.877104505743574,33.077793304059625,3.4179476423402235,5.72314773327021,4.84239336813701,6.1241222627112535,17.42459104291835,2.4791831970214844,-1.306402480105703,-5.109156417846663,-10.567425310263047,0.34911247456972205,-7.838290864054855,-2.3800219716384703,5.12662248585103,16.31797935913804,-17.38406479541788,2.7291344462081897,5,2.73357772827147,4.481960296630845,3.619331359863267,3.2331142425536967,0.601295471191392,4,-0.007905720302188057,-1.419765405449436,66.11470794677734,1.6341463414634145,67.13228607177734,-3.8800329896907217,66.29972076416016,-0.007905720302188057
7611,2010-05-17,65.29139709472656,65.81868743896484,63.96854782104492,64.40332794189453,2503596.0,0.014517727707636041,-1.1052670417057333,-0.8067268241295188,28.105000324720322,31.260094942051808,1.7334349065792622,4.642916012133085,3.901569713011483,5.099511024819037,19.393166198331713,1.8501396179199219,-1.8846476494587563,-3.931082153320318,-9.685089793965219,1.8229254873245893,-6.8080859736427755,-1.054078332997861,3.7096485097368657,44.74997551559012,11.638003996491364,2.8770038203224533,5,0.9759483337402344,3.5476417541503906,2.876964569091797,2.298795700073242,-1.46160888671875,0,-0.004817201094570955,2.165357040808451,64.35707855224611,-1.419765405449436,66.11470794677734,1.6341463414634145,67.13228607177734,-0.004817201094570955
7612,2010-05-18,64.80110931396484,67.06752777099611,64.58834075927734,65.87419128417969,1559234.0,-0.007509224837851103,-2.3086286508474076,-1.2083315435434403,24.177975114325108,29.698467349788604,1.7201134363397301,4.918355065843457,4.358645572816883,5.484512758116267,20.617962666195115,2.479187011718764,-2.3708228003111174,-4.124885177612299,-10.156054596270678,1.9062842410460874,-7.140469886941489,-1.1093004682831094,3.755893291555566,33.07083120023292,2.665705197744714,3.015584709329193,5,1.3691024780273438,4.037929534912109,3.6355228424072266,2.405179977416992,-2.525440216064453,1,0.00699502249396633,-1.1052670417057333,65.29139709472656,2.165357040808451,64.35707855224611,-1.419765405449436,66.11470794677734,0.00699502249396633
7613,2010-05-19,64.19056701660156,64.57909393310547,63.4782600402832,64.55133819580078,1527885.0,-0.00942178774139757,4.288877077873284,0.3362009512907836,23.234225248187414,28.42795341276838,1.8347519476420757,5.268621169408618,4.927301849252544,5.981161717001839,21.904390813050256,1.3228492736816406,-2.97780766898768,-4.398702239990229,-10.705616700976748,1.9082122209962975,-7.552159470483488,-1.2452450094969691,3.9579160298912797,19.845467927155163,-8.663038840081619,3.153457230493262,5,1.5772418975830078,4.648471832275391,4.521272659301758,2.6595706939697266,-0.7493095397949219,2,0.018158250239552975,-2.3086286508474076,64.80110931396484,-1.1052670417057333,65.29139709472656,2.165357040808451,64.35707855224611,0.018158250239552975
7614,2010-05-20,61.0638313293457,63.16373825073242,61.05458068847656,62.571693420410156,3725450.0,-0.04871020513726254,-1.7636375450794373,4.179552519720008,20.525479838293663,27.179640221342495,4.528419739481208,7.980505316533339,7.9698850874039096,8.966837484714603,24.159900187923746,3.135986328125,-3.369698971641867,-7.002311134338385,-13.983096740834995,-0.02152552784178141,-10.492703937586683,-3.5119183310900866,6.708813722841768,0.15384537302903423,-29.440488397310972,3.4903928032483025,5,3.492137908935547,6.577243804931641,7.893152236938477,4.935243606567383,1.6466217041015696,3,0.08377520386203585,4.288877077873284,64.19056701660156,-2.3086286508474076,64.80110931396484,-1.1052670417057333,65.29139709472656,0.08377520386203585
7615,2010-05-21,61.92414474487305,62.0259017944336,59.73173141479492,59.907493591308594,2812330.0,0.014088755926356278,1.0666663230258195,-1.3374241354796763,23.458101108786764,25.728797125139586,3.444442869857639,6.561938206833787,7.025927341429906,7.96489898398336,25.44587546823096,2.294170379638679,-3.6625412818836907,-5.574005126953125,-12.615533358027008,1.4675231041207581,-9.09476924249006,-2.0532410114161834,5.176693870943339,29.886507525864005,-0.6285404167015045,3.5207641155369402,5,1.6096210479736328,5.055505752563477,7.486124038696289,4.074930191040039,-1.3135986328125,4,0.06289215152082073,-1.7636375450794373,61.0638313293457,4.288877077873284,64.19056701660156,-2.3086286508474076,64.80110931396484,0.06289215152082073
7616,2010-05-24,61.02682876586914,62.12765884399414,60.99907684326172,61.5171127319336,1668307.0,-0.014490567172156243,-3.1356071990214924,-0.2431178864018588,25.1412595884466,24.81118987179888,3.7791384558473453,6.861727899508708,7.830429749320359,8.70536725450836,26.246211488889127,1.1285820007324219,-3.816315981708584,-5.868638420104986,-12.96156818768138,1.2242913474714072,-9.41510330389319,-2.3221735363167895,5.189716985824674,17.654488867857285,-14.956638516703027,3.546464883788197,5,2.4190540313720703,5.952821731567383,8.462068557739258,4.972246170043945,-1.0730819702148438,0,0.06442322724406702,1.0666663230258195,61.92414474487305,-1.7636375450794373,61.0638313293457,4.288877077873284,64.19056701660156,0.06442322724406702
7617,2010-05-25,62.30342483520508,62.36817932128906,59.63922119140625,59.78723526000977,2694501.0,0.02091860408204438,1.0629395836517417,-5.1321065940477615,31.598933518336707,24.490264145358367,2.0965254403350997,5.113637633812658,6.487062640850496,7.284253551419667,28.519499995878572,2.7289581298828125,-3.8037382527142114,-4.126269912719721,-11.136161507664369,2.883621682224927,-7.631215710192038,-0.621324115247397,3.134943196060874,53.932637197499844,17.925963877746412,3.504945797472322,5,1.0499496459961009,4.629970550537109,7.18547248840332,3.515260696411133,-2.1739158630371094,1,0.024498867868660845,-3.1356071990214924,61.02682876586914,1.0666663230258195,61.92414474487305,-1.7636375450794373,61.0638313293457,0.024498867868660845
7618,2010-05-26,63.44125747680664,64.32932281494139,62.40518188476562,62.8307113647461,4056453.0,0.018262762353934425,-1.6329149604202688,0.24264710341356116,39.61840849266723,26.304054193278596,0.42472404765935323,3.4626496469671224,5.271638925968659,6.024482017933849,30.99519237167,2.025897979736314,-3.9506548854481736,-2.549954414367676,-9.120561463413807,4.020652634678449,-5.835257938890734,0.73534911015539,1.1852299968789595,81.0651152273887,43.3279433334033,3.285303524523063,5,-0.08788299560546164,3.492137908935547,6.047639846801758,2.3774280548095703,-3.3395004272460938,2,-0.0183727187206586,1.0629395836517417,62.30342483520508,-3.1356071990214924,61.02682876586914,1.0666663230258195,61.92414474487305,-0.0183727187206586
7619,2010-05-27,65.38390350341797,65.38390350341797,63.34875106811523,64.59759521484375,2357337.0,0.030621177824565304,4.1764745835071935,1.2878769892097044,49.19441924659208,29.450422497817318,-1.8243368097769306,1.0377059191495164,3.2822172129687033,3.9389369646668655,33.045597296963415,2.0351524353027415,-3.940467902142416,-0.26734523773193075,-6.157357987264106,5.622667511800245,-3.2123516124980256,2.677661137034157,-5.744682312011719,100.0,58.41929576570661,2.9450063747660886,5,-2.0305290222167898,1.5494918823242188,4.269193649291992,0.4347820281982422,-4.569843292236328,3,-0.029711380363054873,-1.6329149604202688,63.44125747680664,1.0629395836517417,62.30342483520508,-3.1356071990214924,61.02682876586914,-0.029711380363054873
7620,2010-05-28,63.885292053222656,65.36540222167969,63.57076644897461,65.36540222167969,1830133.0,-0.02292018937225082,1.425002963902248,-1.8823535119295964,40.52603036876357,30.83053694715546,-0.44665685034824065,2.0805290021577605,4.7094117944496645,5.29467609623876,35.620653811997585,1.8131370544433594,-4.061547944468558,-1.4088800430297823,-6.768768047124851,3.9510079610652866,-4.088824045077317,1.2710639590177522,-4.131177215576173,73.9130665752948,32.11789708070107,2.6799440020475327,5,-0.5319175720214773,3.0481033325195312,5.994449615478516,2.9047183990478516,-1.2210922241210938,4,-0.018389819972907562,4.1764745835071935,65.38390350341797,-1.6329149604202688,63.44125747680664,1.0629395836517417,62.30342483520508,-0.018389819972907562
7621,2010-06-01,62.36817932128906,64.19056701660156,62.31267166137695,63.1822395324707,1515346.0,-0.023747449266878107,-3.0599827630998377,0.5499997422693698,39.018093086693355,32.47943894408527,0.6841346461756501,3.05560261848467,6.145549299824921,6.66868825922694,38.27361522191662,1.8778953552246094,-3.9931126959569525,-2.482422065734866,-7.200543809054139,2.2356996775844067,-4.8414829373945025,-0.12336119407522972,-2.5014687103271527,47.50407388371602,6.537748264105566,2.3590608716596346,6,0.14338302612304688,4.565216064453125,8.36724853515625,5.277517318725586,1.2580909729003906,1,-0.02818156996653831,1.425002963902248,63.885292053222656,4.1764745835071935,65.38390350341797,-1.6329149604202688,63.44125747680664,-0.02818156996653831
7622,2010-06-02,63.9407958984375,63.95004653930664,62.39593124389648,62.55319213867188,1214936.0,0.02521504706826727,1.2105251734933715,-1.7045468390494802,41.43919859201046,34.5022137600656,-1.1436143053267926,1.129239208917653,4.491563159871504,4.967605276332236,39.97234850995429,1.5818672180175781,-3.663604096770804,-0.6484735488891573,-4.9174560312391264,3.6205089334608047,-2.782964790064142,1.4860176922858273,-3.9637414296264666,53.01209159053788,14.788543737304366,2.1344912411749823,6,-1.4292335510253906,2.493061065673828,7.284921646118164,4.162813186645508,0.5735397338867188,2,-0.06235532490268292,-3.0599827630998377,62.36817932128906,1.425002963902248,63.885292053222656,4.1764745835071935,65.38390350341797,-0.06235532490268292
7623,2010-06-03,63.80203628540039,64.17206573486328,62.72895431518555,64.05180358886719,1314496.0,-0.0021701264597567826,4.886747531647047,-0.17999901031472085,43.48958327740219,37.053780808855436,-1.1910112036365987,0.939495328244007,4.529857534324037,4.968106534454932,41.31864466546742,1.4431114196777344,-3.555987418130883,-0.548102951049799,-4.3891029671807615,3.2928970650811564,-2.468602959115273,1.3723970570156823,-3.71684483589722,48.4940473602822,8.933021112065276,1.920500008065478,6,-1.2904739379882812,2.5069351196289062,7.423681259155273,4.301572799682617,0.1850128173828125,3,-0.05756128686558537,1.2105251734933715,63.9407958984375,-3.0599827630998377,62.36817932128906,1.425002963902248,63.885292053222656,-0.05756128686558537
7624,2010-06-04,61.5633659362793,63.05273056030274,61.48011016845703,62.37742614746094,1625932.0,-0.03508775706008871,-2.2075580332307743,3.259274532264223,42.34278694095194,39.152079234651566,1.2582928295496032,2.9098846091322628,6.661748011629413,7.031941068067141,41.22888014115269,2.3219261169433594,-3.4079430476227586,-2.5217409133911133,-6.363883483617116,1.3204016568348962,-4.4428121985041145,-0.6006696282781121,-1.372200245697833,2.1428445193253647,-38.69111230352729,1.9210712851130047,6,0.9481964111328125,4.74560546875,9.662351608276367,6.540243148803711,4.051807403564453,4,-0.02374153629337905,4.886747531647047,63.80203628540039,1.2105251734933715,63.9407958984375,-3.0599827630998377,62.36817932128906,-0.02374153629337905
7625,2010-06-07,60.68455123901367,62.22941589355469,60.62904739379883,61.81313705444336,1685279.0,-0.014274961803992903,-1.5820859696201286,1.3863665118720156,37.33468272654337,40.50690402777342,2.1710933093758413,3.5802905080441434,7.45447206563145,7.744691713325608,41.22132494457238,1.6003684997558594,-3.207936504265561,-3.151712036132814,-7.2029711512275725,0.8995470789619375,-5.177341593680197,-1.1260824785854382,-0.3895307921754778,1.5584315430828668,-37.17820621485493,2.0256295575473766,6,1.8270111083984375,5.462532043457031,10.541166305541992,7.900094985961914,4.310825347900391,0,0.002134134133379151,-2.2075580332307743,61.5633659362793,4.886747531647047,63.80203628540039,1.2105251734933715,63.9407958984375,0.002134134133379151
7626,2010-06-08,61.80388641357422,61.85013961791992,60.601295471191406,60.76780700683594,2086114.0,0.01844514216067794,1.2131133134134635,-0.9180333409948217,42.03539966540131,41.66651137744727,1.31149295043776,2.1500756188898364,6.241788043118476,6.452003407917914,41.42659126901219,1.2488441467285156,-2.6120586673942157,-1.7650318145751953,-5.594978779772646,2.064915150622255,-3.6800052971739206,0.14994166802352993,-1.4070883056044323,33.678754262565484,-5.536028393299347,1.9149734825987257,6,1.1887130737304688,3.7974090576171875,9.567529678344727,6.780759811401367,3.2469940185546733,1,0.013920053664107312,-1.5820859696201286,60.68455123901367,-2.2075580332307743,61.5633659362793,4.886747531647047,63.80203628540039,0.013920053664107312
7627,2010-06-09,62.44218444824219,63.58002090454102,62.14616012573242,62.44218444824219,2199295.0,0.010327797679205108,-3.843726240641253,0.0,45.360819733460296,42.304557070868725,0.7766175322774984,1.2732426779760004,5.516230031263461,5.657517936771455,41.16699399120793,1.776134490966804,-2.075799870683305,-0.9338569641113281,-4.568299295640088,2.700585367417432,-2.751078129875708,0.8833642016530519,-1.9456442323634349,51.554394181544694,9.48099746523041,1.8172211657643809,6,0.5504150390625,2.742828369140625,8.929231643676758,6.142461776733398,1.683624267578125,2,0.018962915157600513,1.2131133134134635,61.80388641357422,-1.5820859696201286,60.68455123901367,-2.2075580332307743,61.5633659362793,0.018962915157600513
7628,2010-06-10,63.74653244018555,64.16281127929689,63.04347610473633,63.35800170898438,1807432.0,0.02088889111534087,-1.1999902531555688,100.0,57.88043721862545,43.26967017887243,-0.5362675542991724,-0.31385450579068674,4.144242361075726,4.192642015670984,40.75301303815009,1.7206268310547017,-1.4808685842081886,0.5397787094116211,-2.6456580802131384,3.7252154990363806,-1.0529396854007587,2.132497104224001,-3.152244958556011,88.31175090774683,39.244796668673665,1.5927183948123795,6,-0.76318359375,0.6151695251464844,7.39824104309082,4.838113784790039,0.3792762756347656,3,0.012044626785921553,-3.843726240641253,62.44218444824219,1.2131133134134635,61.80388641357422,-1.5820859696201286,60.68455123901367,0.012044626785921553
7629,2010-06-11,64.22756958007811,64.22756958007811,63.135986328125,63.1822395324707,1181101.0,0.007546091081015671,1.0884949293317823,2.6904694111987246,56.92051916758791,45.091280045408475,-1.3394362038179821,-0.9945093049530769,3.603935752918929,3.555050924602668,40.2834210209862,1.0915832519531108,-1.0527560251467705,1.1151727676391445,-1.8086347187646084,4.0389802540429045,-0.34673097556273547,2.5770765108410245,-3.537489778012805,100.0,46.50308038261575,1.4619037432018784,6,-1.8131370544433523,0.036998748779311086,6.716001510620131,4.357076644897475,1.2395935058593892,4,-0.003744816733179168,-1.1999902531555688,63.74653244018555,-3.843726240641253,62.44218444824219,1.2131133134134635,61.80388641357422,-0.003744816733179168
7630,2010-06-14,63.8482894897461,65.21739196777344,63.79278564453125,64.59759521484375,1311469.0,-0.00590525365994321,-2.3118310083981446,-0.7168125768628668,58.74928048388394,47.28363420065187,-1.079475266302893,-0.6907140724915593,3.9207028706013958,3.7902299013425917,38.818510204476105,1.4246063232421875,-0.8795694586001161,0.7613321304321374,-2.1254964195956703,3.6481606804599522,-0.6820821445817629,2.204746405446045,-3.0643332136537396,70.34068765587801,11.801430613696972,1.4434142750139063,6,-0.938945770263679,-7.105427357601002e-15,4.990749359130852,4.736356735229485,0.9528198242187429,0,0.027673158736404524,1.0884949293317823,64.22756958007811,-1.1999902531555688,63.74653244018555,-3.843726240641253,62.44218444824219,0.027673158736404524
7631,2010-06-15,64.97687530517578,64.97687530517578,64.08880615234375,64.47733306884766,1783001.0,0.017676054040741906,2.555531797910685,-0.6666734546343215,58.36711040284396,49.16451329074448,-2.010531404402691,-1.9437271301211894,2.7324828233113294,2.5465713745364127,37.52962700355608,1.1285858154296804,-1.0243976052235553,1.905644035339357,-0.933656831689774,4.744944902368495,0.4859936018247879,3.325294468853926,-4.100920084536909,92.16872333422349,31.681632301549527,1.419650433514568,6,-2.0675315856933594,-1.1285858154296875,3.612394332885742,3.6077709197998047,1.2580947875976562,1,0.0002847364027800392,-2.3118310083981446,63.8482894897461,1.0884949293317823,64.22756958007811,-1.1999902531555688,63.74653244018555,0.0002847364027800392
7632,2010-06-16,65.25439453125,65.49491119384766,64.36632537841797,64.36632537841797,1494591.0,0.004271046041700144,-1.5416620132129448,1.7777658989553424,55.99755506220487,50.55428793350033,-2.3268101049863503,-2.303655812566575,2.383606448552271,2.1808644560408936,36.99572117471629,1.1285858154296875,-0.8712931719867072,2.160499000549315,-0.7434435144030402,5.064441515501663,0.7085277430731338,3.612470258025489,-4.288280344955545,90.18874031517407,30.970159966156814,1.4519712574761745,6,-2.2062911987304688,-1.7668838500976562,3.272432327270508,3.330251693725586,1.433860778808608,2,-0.0031187799777017133,2.555531797910685,64.97687530517578,-2.3118310083981446,63.8482894897461,1.0884949293317823,64.22756958007811,-0.0031187799777017133
7633,2010-06-17,65.35615539550781,65.66142272949219,64.47733306884766,65.59667205810547,1831106.0,0.0015594484477068349,5.400173199447411,-0.27083100660647247,49.89548538232177,51.3934766492081,-2.441707341469659,-2.4386471035546293,2.227198420429886,1.9582644597033152,36.0327421168271,1.1840896606445312,-0.5464674656784752,2.2039804458618164,-0.8362200895142422,5.244180981237875,0.6838801781737942,3.7240807135498457,-4.208889328911226,87.91229373984181,32.45388557825733,1.520100267688029,6,-2.2247962951660156,-1.9565277099609375,3.1706714630126953,3.2284908294677734,1.9888992309570312,3,-0.01882526094507797,-1.5416620132129448,65.25439453125,2.555531797910685,64.97687530517578,-2.3118310083981446,63.8482894897461,-0.01882526094507797
7634,2010-06-18,66.17946624755861,66.64199829101561,65.52266693115234,65.57817077636719,1999093.0,0.0125972962618206,-2.142851022353569,-2.5000158604282907,59.10426386748502,53.81231899820161,-2.8400228056280454,-3.0135639589197893,1.3564877566871303,1.0277193594775866,34.13470179024504,1.2858428955077983,-0.3487829081410183,2.771509552001966,-0.387378298519792,5.930397402523724,1.1920656267410834,4.350953477262841,-4.761350781188284,83.76632070520533,29.37650080090618,1.5794439252608778,6,-2.5578193664550994,-2.826091766357429,2.266416549682603,2.405179977416978,0.7678070068359233,4,-0.031031642413919536,5.400173199447411,65.35615539550781,-1.5416620132129448,65.25439453125,2.555531797910685,64.97687530517578,-0.031031642413919536
7635,2010-06-21,65.81868743896484,67.47456359863281,65.337646484375,66.93801879882811,1324982.0,-0.005451521885114552,-1.0533328446016532,-1.8615329958254943,65.07678655245249,56.37247309676285,-1.8711501501439258,-2.4728396275398055,1.6271210446826956,1.288712203272297,31.804786353374897,2.1369171142578125,-0.19457517178312855,2.216003608703616,-1.0365183543354135,5.468525571742653,0.5897426271840942,3.842264590223131,-3.9826613466228977,51.09288878673571,-3.9957587213901817,1.6262609815195175,6,-1.0083255767822266,-2.2617950439453125,2.3543014526367188,3.0203514099121094,1.2580947875976562,0,-0.005340798589356877,-2.142851022353569,66.17946624755861,5.400173199447411,65.35615539550781,-1.5416620132129448,65.25439453125,-0.005340798589356877
7636,2010-06-22,64.9583740234375,66.60499572753906,64.92137145996094,65.95744323730469,1090405.0,-0.013070959768456847,-2.137945254177035,0.8925589416070946,54.74138452011328,57.41475807305763,-0.5769928160690654,-1.373292037040244,2.3860298600642835,2.070106727528696,29.357882039306094,1.683624267578125,0.15603940837688413,1.1591129302978516,-1.9078514527173667,4.22607731331307,-0.37436926120976466,2.6925951218054607,-2.558494180466468,19.04772424356227,-34.803929617859524,1.533482191507611,6,0.3006458282470703,-1.4014816284179688,3.0064735412597656,3.880664825439453,2.2849197387695312,1,-0.002421007481128057,-1.0533328446016532,65.81868743896484,-2.142851022353569,66.17946624755861,5.400173199447411,65.35615539550781,-0.002421007481128057
7637,2010-06-23,63.82978820800781,64.96762084960939,63.26549530029297,64.85661315917969,1822242.0,-0.017373984992642866,1.7259298177019302,1.0277815960290186,50.118389126752035,56.552308285071696,0.8595108008149452,-0.13121944667250318,3.4096368251497324,3.1283620667783794,26.773005580588695,1.7021255493164205,0.6946100277945391,-0.045791053771971235,-3.03090152651032,2.9393194189663774,-1.538346290141149,1.4467641825971995,-0.9224399894706039,13.406598983851467,-39.424017433755616,1.492555236369173,6,1.4754867553710938,-0.27289581298828125,3.7234039306640625,5.009250640869141,3.3117446899414062,2,0.03768118228635897,-2.137945254177035,64.9583740234375,-1.0533328446016532,65.81868743896484,-2.142851022353569,66.17946624755861,0.03768118228635897
7638,2010-06-24,62.27566909790039,64.57909393310547,62.10915756225586,63.32099914550781,3510007.0,-0.024347865686830672,-2.583894920667429,1.018021666121794,53.22715451268629,56.14193443452707,2.439596050042695,1.4030336498939988,4.806941931005838,4.589844463626662,25.53922343276067,2.4699363708496094,1.0471365331023534,-1.541630744934082,-4.6068807594568995,1.5236192695887425,-3.074255752195498,-0.00900573767267332,5.198894500732422,3.1034284174505813,-53.819812254355945,1.532625007261412,6,2.5161914825439453,1.2812232971191406,5.22895622253418,6.5633697509765625,7.095287322998047,3,0.07085570136904384,1.7259298177019302,63.82978820800781,-2.137945254177035,64.9583740234375,-1.0533328446016532,65.81868743896484,0.07085570136904384
7639,2010-06-25,63.44125747680664,63.49676132202149,61.84088897705078,62.3311767578125,3659942.0,0.018716593427103634,1.712125235472534,-1.0619428012568104,62.17318797124204,56.52236859978908,1.2859733937137747,0.08900841497779766,3.47278198977196,3.340263226535029,24.90731887119406,1.6558723449707102,1.3270653178264382,-0.2789100646972642,-3.257016704378401,2.6991965749838798,-1.7679633845378362,1.2101432551433078,3.925998001098634,28.407187266815363,-34.052062550337205,1.4890533198405715,6,1.2164688110351562,0.11563491821289062,3.862166404724121,5.3977813720703125,6.567996978759751,4,0.06153404432573528,-2.583894920667429,62.27566909790039,1.7259298177019302,63.82978820800781,-2.137945254177035,64.9583740234375,0.06153404432573528
7640,2010-06-28,62.71045303344727,63.8945426940918,62.47918701171875,63.63552474975586,1604420.0,-0.011519387736388165,-1.0399997800699377,-0.8333373424833528,54.14550603917364,56.053301448270155,2.054449462964719,0.7665873428224756,4.044519467827008,3.988323941763973,24.15137815844223,1.4153556823730469,1.2274846358215683,-0.950972557067864,-3.9615350484699476,2.0595899343342268,-2.456253802768906,0.5543086886331778,4.435747784423818,18.252404950988314,-45.87085791630491,1.5052812457010452,6,1.9472732543945241,0.8464393615722585,3.388069152832024,4.930622100830071,8.242366790771477,0,0.06756162674646138,1.712125235472534,63.44125747680664,-2.583894920667429,62.27566909790039,1.7259298177019302,63.82978820800781,0.06756162674646138
7641,2010-06-29,60.61054611206055,61.49861145019531,60.31452560424805,61.406105041503906,2042874.0,-0.03348575587975289,1.4150927247900222,0.8599970309523286,42.61194188312676,54.566011095039244,3.8776327392055236,2.8754933153391704,5.96304669152147,6.0293629594975755,23.28616254723921,2.395927429199226,1.0562903264195,-2.9629978179931626,-6.22465632084446,0.2986606848581346,-4.593827069418808,-1.3321685665675105,6.323442232177726,6.361797732543774,-56.8995997566292,1.6308292514256493,6,3.283998489379883,2.9463462829589844,4.646162033081055,6.369104385375977,10.675296783447266,1,0.10668500004185377,-1.0399997800699377,62.71045303344727,1.712125235472534,63.44125747680664,-2.583894920667429,62.27566909790039,0.10668500004185377
7642,2010-06-30,59.9537467956543,61.07307815551758,59.77798461914063,60.39778137207031,2227509.0,-0.01083638671052256,-2.2558079318728197,0.5581416536003184,33.858275130935084,52.78409884488517,4.1386907431452045,3.392197369768155,6.408902958110161,6.697469676021427,22.444166684905014,1.295093536376946,0.8510628836605392,-3.4204446792602567,-7.053790423375418,0.21290106485491123,-5.237117551317837,-1.6037718072026763,6.583073784184563,3.6608659586739845,-54.100689597782214,1.816672872057583,6,3.672527313232422,3.6031455993652344,5.25901985168457,7.025903701782227,10.555042266845703,2,0.12158617861529741,1.4150927247900222,60.61054611206055,-1.0399997800699377,62.71045303344727,1.712125235472534,63.44125747680664,0.12158617861529741
7643,2010-07-01,60.12950897216797,60.601295471191406,59.7039794921875,59.7039794921875,3009396.0,0.00293162956291515,-3.217409233527566,-0.9583251002998256,32.093772001877554,49.782933082039904,3.512989029084771,3.085380618428836,6.013628141881128,6.538435227464163,21.712576211441107,0.8973159790039062,0.5535414423439065,-3.061056137084961,-6.964529534371209,0.8424172602012874,-5.012792835728078,-1.1093194384418368,5.866604730815027,10.154469923925678,-40.518315707567865,1.9517366986431226,7,3.4597625732421875,3.4597625732421875,5.013875961303711,6.803886413574219,11.100830078125,3,0.11661535318751559,-2.2558079318728197,59.9537467956543,1.4150927247900222,60.61054611206055,-1.0399997800699377,62.71045303344727,0.11661535318751559
7644,2010-07-02,60.10175704956055,60.67530059814453,59.32469940185547,60.240516662597656,1613501.0,-0.00046153582628238876,1.678893945756582,-0.32608695652173914,33.11092714833197,46.231170926026515,2.892088138699613,3.1600346801320356,5.797634553943084,6.588831640401182,20.598947649858864,1.3506011962890625,0.2588821151706,-3.0157276153564467,-7.098100241531583,1.0666450108186893,-5.056913928444018,-0.9745413022688822,5.2651432323428935,17.00403269900339,-29.892844967402333,2.0411863130875676,7,2.8630905151367188,3.2978744506835938,5.041627883911133,6.831638336181641,11.063831329345703,4,0.1542250980066091,-3.217409233527566,60.12950897216797,-2.2558079318728197,59.9537467956543,1.4150927247900222,60.61054611206055,0.1542250980066091
7645,2010-07-06,60.81406021118164,61.34135055541992,60.21276473999024,60.72155380249024,2016822.0,0.01185161959630765,-1.0333331042398466,-0.6666666666666154,30.502593026825082,43.53797187121672,1.5591877368329747,2.590761154200436,4.788175084596787,5.8995567359934,19.00805091281296,1.239593505859375,0.05851596179306284,-2.3098999023437514,-6.376403644677779,1.7566038399902766,-4.343151773510769,-0.27664803117673387,3.8277759651160466,68.51062859068081,26.210933896165344,2.033251871167014,7,1.3320999145507884,2.5855712890625,4.329324722290039,6.119335174560547,8.936168670654297,1,0.15120178150338437,1.678893945756582,60.10175704956055,-3.217409233527566,60.12950897216797,-2.2558079318728197,59.9537467956543,0.15120178150338437
7646,2010-07-07,62.66419982910156,62.682701110839844,60.712303161621094,60.88806533813477,1605717.0,0.030422892526747347,1.1734682928573983,19.200123711341604,39.42598544874673,42.34992701810502,-0.7270619802186005,0.8520645331768293,2.662812095082515,4.080778919869346,17.01242832113657,1.97039794921875,-0.33578457706735065,-0.5027759552001925,-4.528480947337414,3.522929036937029,-2.5156284512688103,1.5100765408684182,1.3395799342630568,99.44903894215477,60.59597103495376,2.0128524960686107,7,-0.7123031616210938,0.7354316711425781,2.479185104370117,4.269195556640625,6.4384841918945455,2,0.13227041943760542,-1.0333331042398466,60.81406021118164,1.678893945756582,60.10175704956055,-3.217409233527566,60.12950897216797,0.13227041943760542
7647,2010-07-08,63.62627029418945,63.74653244018555,62.75670623779297,63.39500427246094,2230535.0,0.015352792626597944,3.1960429182467234,0.13020749436751963,43.401532777785064,41.25819126978266,-1.9232921383824788,-0.017653943133424832,1.478142323513481,3.1540628579430745,15.848356198716557,1.0823326110839844,-0.7899166008885672,0.40009021759033203,-3.6155490577042713,4.415729492884935,-1.6077294200569696,2.4079098552376337,-4.301570892333984,97.28026488215143,61.96294236062392,2.0078196376473003,7,-2.0166492462158203,-0.2266387939453125,1.0962085723876953,3.3071250915527344,6.382984161376939,3,0.12038380634135426,1.1734682928573983,62.66419982910156,-1.0333331042398466,60.81406021118164,1.678893945756582,60.10175704956055,0.12038380634135426
7648,2010-07-09,64.51433563232422,64.61609649658203,63.85754013061523,64.07955932617189,1639985.0,0.013957526254935404,1.3768093422421126,1.8799835051545777,43.679753968759535,39.203365269506826,-2.7495523031093185,-0.890926320914545,0.3541213886776404,2.2791059872470356,14.81168155661046,0.9898262023925781,-1.0386245817368405,1.249765396118164,-2.8013437779355,5.300874570171828,-0.775789190908668,3.275319983144996,-5.101199569702146,98.07686207562786,66.04231926978306,2.0255545870268303,7,-2.5439376831054688,-1.1147041320800781,-0.0416259765625,2.4190597534179688,5.698432922363281,4,0.09291661103570803,3.1960429182467234,63.62627029418945,1.1734682928573983,62.66419982910156,-1.0333331042398466,60.81406021118164,0.09291661103570803
7649,2010-07-12,63.9870491027832,64.42182922363281,63.60777282714844,64.02405548095703,953226.0,-0.008173168403160735,-1.0465018149037886,-0.08511590362714581,43.134529775064486,37.979923462383574,-2.3878068269054893,-0.40325813675709554,0.6353548540287903,2.8199651038676308,13.805573346262982,0.9065628051757812,-1.172683528805912,0.7345048904418974,-3.3059815781026742,4.774991358986469,-1.2857383438303884,2.754748124714183,-4.365794622802731,85.7142857142857,53.77345498946457,2.0202432342722845,7,-2.016651153564453,-0.5874176025390625,0.4232177734375,2.9463462829589844,6.984272003173828,0,0.1131993121901087,1.3768093422421126,64.51433563232422,3.1960429182467234,63.62627029418945,1.1734682928573983,62.66419982910156,0.1131993121901087
7650,2010-07-13,65.61517333984375,66.03144836425781,64.50508880615234,64.50508880615234,1586043.0,0.02544459011456013,-1.7499879725912537,-29.997113699618595,52.327869153894945,39.05947093691338,-3.978999910949561,-1.9944829990520816,-1.187698534764749,1.2184160156393773,13.490001191318887,2.0443992614746094,-1.1972841911840533,2.27428493499756,-1.8962200658114625,6.4447899358065825,0.1890324345930452,4.359537435402075,-5.794125179199213,92.17402404792948,56.18150141577204,2.0852525004045117,7,-2.9370994567871094,-2.2155418395996094,-1.2049064636230469,1.3182220458984375,5.642921447753906,1,0.08459041951036195,-1.0465018149037886,63.9870491027832,1.3768093422421126,64.51433563232422,3.1960429182467234,63.62627029418945,0.08459041951036195
7651,2010-07-14,64.99537658691406,65.49491119384766,64.45883178710939,64.75485992431639,1805378.0,-0.009445936379982478,-1.4888616016201814,0.21666517755892992,54.28571829318582,41.32918684383013,-2.9857925959517573,-1.4474401157655592,-0.7809112587061406,1.866032583703472,13.148109929183638,1.1563415527343608,-1.4543851509419028,1.6535631179809585,-2.5184777232709905,5.8256039592329145,-0.4324573026450196,3.7395835386069365,-4.801704414052729,68.36172934135085,28.293119105439253,2.0860204206259776,7,-2.317302703857422,-1.5957450866699219,-0.6660537719726562,1.938018798828125,4.930618286132827,2,0.07315677736805659,-1.7499879725912537,65.61517333984375,-1.0465018149037886,63.9870491027832,1.3768093422421126,64.51433563232422,0.07315677736805659
7652,2010-07-15,65.05088043212889,65.21739196777344,64.16281127929689,64.98612213134766,841991.0,0.0008539660531177162,4.302313092178378,0.2692466296589258,61.46790726239049,44.59297965055379,-2.5057369746079914,-1.6010596361602651,-0.9863693229048209,1.8348178381744304,13.047135786128178,1.0545806884765483,-1.5481720468010423,1.7192426681518427,-2.4341076693957007,5.872593005699386,-0.35743250062192544,3.795917836925618,-4.5069416877837725,59.542112089046114,14.186379096486888,2.076675168773773,7,-2.3728065490722514,-1.6512489318847514,-0.7539329528808452,1.8825149536132955,4.338577270507827,3,0.062286683315450064,-1.4888616016201814,64.99537658691406,-1.7499879725912537,65.61517333984375,-1.0465018149037886,63.9870491027832,0.062286683315450064
7653,2010-07-16,64.12580871582031,64.91211700439453,63.85754013061523,64.87511444091797,2508569.0,-0.014220740905632412,1.5617951497966127,-11.570805843546365,52.886115745704146,46.79022282803958,-1.0663095022221825,-0.814656334579908,-0.20630489780381822,2.776830460536388,12.980747843672718,1.1933403015136648,-1.3259148362962492,0.8556882858276396,-3.206858584203303,4.918235155858589,-1.1755851491878389,2.886961720843111,-3.25261939428043,21.373978518994196,-25.046408633091357,2.0312734350154735,7,-1.003702163696289,-0.7261772155761719,-0.0370025634765625,2.807586669921875,4.967620849609375,4,0.09174848407478398,4.302313092178378,65.05088043212889,-1.4888616016201814,64.99537658691406,-1.7499879725912537,65.61517333984375,0.09174848407478398
7654,2010-07-19,64.12580871582031,64.60684967041016,63.53376388549805,64.28307342529297,903392.0,0.0,1.6666571870052802,0.20988056570922384,56.35910164601336,49.663168230171614,-0.48664526130381347,-1.029165684991419,-0.2988324932107105,2.796897481184658,13.436733445320165,1.0730857849121094,-0.9014103344178324,0.9583711624145508,-2.892873270277505,4.809615595106607,-0.9672510539314771,2.8839933787605787,-2.9431238517173526,23.70374782551588,-25.19411235025017,1.9256222163460288,7,-0.7539329528808594,-0.7261772155761719,-0.45328330993652344,2.807586669921875,4.181312561035156,0,0.09492215319797581,1.5617951497966127,64.12580871582031,4.302313092178378,65.05088043212889,-1.4888616016201814,64.99537658691406,0.09492215319797581
7655,2010-07-20,65.4671630859375,65.53191375732422,63.40425491333008,63.49676132202149,1101107.0,0.020917543138699868,1.0264352552422717,-12.529204870712611,73.41660164778276,53.43990336339783,-1.2276446598326345,-2.5278076866273267,-1.6802664904236053,1.4967596931175962,14.151474557815868,2.1276588439941406,-0.3963334249382129,2.3173017501831055,-1.4859054997265417,6.120509000092753,0.415698125228289,4.218905375137929,-3.993552411825249,96.95671739999605,40.91533355079281,1.9016036249548236,7,-1.0730857849121094,-2.0675315856933594,-2.1276626586914062,1.4662322998046875,2.5716934204101562,1,0.08407509598047391,1.6666571870052802,64.12580871582031,1.5617951497966127,64.12580871582031,4.302313092178378,65.05088043212889,0.08407509598047391
7656,2010-07-21,64.80110931396484,66.00370025634766,64.19981384277344,65.80018615722656,1204558.0,-0.010173860307622351,1.565791829669942,-0.5070421989859252,73.35114138250792,56.76763765281149,-0.2532221164779145,-1.9754207340844943,-1.1108723228939255,2.20648373108196,15.17610213960045,1.8038864135742188,0.11998749282575716,1.6591112136840849,-2.1289724767429306,5.447194904111107,-0.23493063152942284,3.5531530588975926,-3.05402837844386,53.73663287004222,-8.561623056100395,1.894041845213511,7,-0.08325767517089844,-1.4014778137207031,-1.422292709350586,2.1322860717773438,3.2469940185546875,2,0.09964313176103778,1.0264352552422717,65.4671630859375,1.6666571870052802,64.12580871582031,1.5617951497966127,64.12580871582031,0.09964313176103778
7657,2010-07-22,66.23497009277344,68.08510589599611,65.67067718505861,65.77243041992189,2560457.0,0.022127102359644102,-6.250034364261478,-0.4629670640162972,76.23210638974396,60.38456569958754,-1.4283276783516357,-3.3938572302376997,-2.599287412715668,0.8165073682048387,15.736384706114082,3.283996582031264,0.6924897668115904,2.972712898254393,-1.0525931374754123,6.9980189339841985,0.960059880389494,4.985365916119292,-4.230827111528242,60.474370791250756,-8.07191328880021,2.0126530178649014,7,-0.49028968811035156,-2.530067443847649,-2.8561534881591797,0.69842529296875,2.6086959838867188,3,0.05572622400377836,1.565791829669942,64.80110931396484,1.0264352552422717,65.4671630859375,1.6666571870052802,64.12580871582031,0.05572622400377836
7658,2010-07-23,66.68825531005861,66.71600341796875,64.65309906005861,64.65309906005861,1297524.0,0.006843593597917641,-1.0272687739923085,4.3999604130242504,77.30060612461946,64.18079640509364,-1.7218880442161293,-3.68873611222962,-3.129824693596497,0.3878840786662039,15.56828991812985,2.062904357910142,1.0823130177640579,3.205368804931652,-1.0683016844818525,7.4790392943451565,1.0685335602249069,5.342204049638404,-4.19763529563334,70.15819151025593,-4.705102889339116,2.1368352447067522,7,-0.943574905395522,-2.9833526611328196,-3.4204483032226705,0.24514007568357954,1.489356994628892,4,0.0405049191948299,-6.250034364261478,66.23497009277344,1.565791829669942,64.80110931396484,1.0264352552422717,65.4671630859375,0.0405049191948299
7659,2010-07-26,67.34505462646484,67.35430145263672,66.66049957275389,66.91027069091797,1369627.0,0.009848800412494363,2.0612670840908187,0.21363663627639157,77.19567896390703,66.94388638398388,-2.0699375526991304,-4.256299975974585,-3.825032175054389,-0.2497845336435489,15.374424525561665,0.6938018798828267,1.3930483178604192,3.666978263854979,-0.9421171014233778,8.276073629133336,1.3624305812158042,5.971525946494161,-4.4068757415139075,84.18981351314542,8.170875356036007,2.304547682639179,7,-1.6003742218017578,-3.6401519775390554,-4.079561233520508,-0.41165924072265625,1.1378326416015483,0,0.025961445107771652,-1.0272687739923085,66.68825531005861,-6.250034364261478,66.23497009277344,1.565791829669942,64.80110931396484,0.025961445107771652
7660,2010-07-27,66.94727325439453,67.99259948730469,66.71600341796875,67.881591796875,1216233.0,-0.005906615924163083,1.2080059117330746,-2.1489260897030955,70.28920715417448,68.72205181298261,-1.635295062692208,-3.715318257990681,-3.414410797751657,0.15658935859018186,15.52594447440964,1.2765960693359375,1.6464595255712382,3.0573558807373047,-1.7496933627773075,7.864405124251917,0.6538312589799915,5.460880502494611,-3.5973402085599844,70.71436005286148,-2.2441307444942,2.4035246217573074,7,-1.2025928497314453,-3.242370605468743,-3.4597625732421875,-0.01387786865234375,2.20166015625,1,0.02031222417817702,2.0612670840908187,67.34505462646484,-1.0272687739923085,66.68825531005861,-6.250034364261478,66.23497009277344,0.02031222417817702
7661,2010-07-28,67.0767822265625,67.31729888916016,66.61424255371094,66.74375915527344,1103377.0,0.0019344921140529436,-1.3749645627690008,-0.3564341882854413,67.74499714167227,69.41950624401392,-1.6075595027814131,-3.515812101190555,-3.559430613476408,0.012732321448922335,14.747959932354066,0.7030563354492188,1.9754391136269618,2.863553047180176,-1.8842531561398914,7.61135925050025,0.4896499455201422,5.237456148840209,-3.34803535271503,70.61999822158948,0.7075602594841541,2.3739031016600367,7,-1.332101821899414,-3.3718795776367116,-2.893155097961426,-0.1433868408203125,4.329322814941406,2,0.014342880619043319,1.2080059117330746,66.94727325439453,2.0612670840908187,67.34505462646484,-1.0272687739923085,66.68825531005861,0.014342880619043319
7662,2010-07-29,67.24329376220703,68.44588470458984,66.64199829101561,67.48381042480469,1201099.0,0.0024824019596245694,-1.5000026433907006,-0.7222222222222222,65.159297863738,70.7831931460177,-1.5984680544365233,-3.276179489515002,-3.7240320552869974,-0.17764413219916264,13.899022585596194,1.803886413574233,2.0489189206756677,2.6655872344970675,-1.8172250697149082,7.148399538709043,0.42418108239107255,4.906993386603055,-3.1660381665876685,68.29267311436882,1.8625884468125662,2.2414061521059887,7,-1.3182239532470703,-3.358001708984375,-2.8353376388549805,-0.30989837646484375,4.949119567871094,3,0.011968622077891622,-1.3749645627690008,67.0767822265625,1.2080059117330746,66.94727325439453,2.0612670840908187,67.34505462646484,0.011968622077891622
7663,2010-07-30,67.14153289794922,67.49306488037111,66.37372589111328,66.68825531005861,1060461.0,-0.0015133236128745953,-1.0683753454012557,-1.8845995241870939,68.39260620473468,72.12024920809785,-1.1442723603217502,-2.7638652257370637,-3.6018215709215937,-0.10102538175273423,12.909548589941316,1.1193389892578267,2.1438778477848928,2.2132251739501925,-1.8851043810628028,6.311554728963188,0.16406039644370196,4.26238995145669,-2.627414391432808,37.05348266949433,-25.82452899847378,2.0491647775064963,7,-1.2164630889892578,-3.2562408447265625,-2.71044921875,-0.20813751220703125,4.440338134765625,4,0.025351419683820264,-1.5000026433907006,67.24329376220703,-1.3749645627690008,67.0767822265625,1.2080059117330746,66.94727325439453,0.025351419683820264
7664,2010-08-02,69.37095642089844,69.58371734619139,67.90933990478516,68.06660461425781,2602940.0,0.033204835021234835,-1.0685611951552678,2.8776004847506456,70.4636642528746,71.79214505310804,-2.8512690192467716,-4.493650008284192,-5.683668292393179,-2.345393346197966,12.007049757583495,2.4421844482421733,2.2026640288579316,3.9791887283325167,0.08781953068358916,7.870557925981451,2.033504129508046,5.9248733271569805,-4.463661294574678,93.37191614774011,32.78690062991767,1.9456845988244666,8,-2.4791908264160156,-4.916748046875,-5.196579933166504,-2.43756103515625,2.5901870727539062,0,-0.017202359283768454,-1.0683753454012557,67.14153289794922,-1.5000026433907006,67.24329376220703,-1.3749645627690008,67.0767822265625,-0.017202359283768454
7665,2010-08-03,70.00925445556639,70.06475830078125,68.71415710449219,68.982421875,2098978.0,0.009201228692814478,1.3739732732551513,0.7872359093142307,77.2635212220024,72.22685392416298,-3.103926108308414,-4.645946156193716,-6.191664448708067,-2.9989162346727625,11.594751752534602,1.3506011962890625,2.5011041702078103,4.157727050781233,0.37226230240439406,7.943191799158072,2.2649946765928206,6.050459424969652,-4.5407886628585175,98.4962514804943,37.28822819367758,1.892732374188419,8,-2.65032577514647,-5.314525604248033,-5.901945114135728,-3.0758590698242045,2.099906921386733,1,-0.02180236312141781,-1.0685611951552678,69.37095642089844,-1.0683753454012557,67.14153289794922,-1.5000026433907006,67.24329376220703,-0.02180236312141781
7666,2010-08-04,70.95281982421875,71.18408966064453,69.75948333740234,69.87973785400389,1637391.0,0.01347772342371134,-1.1690257005953246,1.0450408280023167,79.26598493532643,72.5639515403388,-3.4454271810547255,-5.203496167531057,-6.962349482790508,-3.9508971726817776,12.179719684719474,1.4246063232421875,2.8148585592653887,4.68686141967774,0.5702622313235253,8.803460608031955,2.6285618255006256,6.745161013854855,-4.840873080380604,95.19225889129966,32.37836022146195,2.0582995941771087,8,-3.0342254638671875,-5.69842529296875,-6.845510482788086,-4.0194244384765625,1.156341552734375,2,-0.02542374521609203,1.3739732732551513,70.00925445556639,-1.0685611951552678,69.37095642089844,-1.0683753454012557,67.14153289794922,-0.02542374521609203
7667,2010-08-05,71.28584289550781,71.35985565185547,70.36077880859375,70.61054229736328,1605393.0,0.004693584724526856,1.4269286012139184,0.6293094254573294,87.7192263233963,73.72157600686957,-3.3376248774338535,-5.199860460416545,-7.156212847690597,-4.283985535341216,13.450105001796182,0.9990768432617188,2.8549744081306727,4.636905860900882,0.14613915741557548,9.127672564386188,2.3915225091582357,6.882289212643528,-4.362353284980642,98.51562715173623,29.20159199849749,2.2453833517426527,8,-2.4190521240234375,-5.943565368652344,-7.560124397277832,-4.352447509765625,1.59112548828125,3,0.0016870410885423404,-1.1690257005953246,70.95281982421875,1.3739732732551513,70.00925445556639,-1.0685611951552678,69.37095642089844,0.0016870410885423404
7668,2010-08-06,70.5087890625,71.4338607788086,69.81498718261719,70.85106658935547,1401517.0,-0.010900535105502374,1.1472381463172754,-0.5068521008213482,81.08105899171102,74.15328489884779,-2.1921654495261436,-4.164191246674832,-6.282840928959544,-3.522741991754046,15.124327966042989,1.6188735961914062,2.9536336473944544,3.56012935638428,-1.1266592975967313,8.246918010365292,1.2167350293937744,5.903523683374786,-2.78675356453374,73.7532632271639,-1.2752187185265313,2.3433943269905058,8,-1.6049957275390625,-5.129508972167969,-6.917205810546875,-3.5753936767578125,3.6910247802734375,4,0.023878218445727795,1.4269286012139184,71.28584289550781,-1.1690257005953246,70.95281982421875,1.3739732732551513,70.00925445556639,0.023878218445727795
7669,2010-08-09,71.23033905029297,71.32284545898438,70.75856018066406,70.93431854248047,981224.0,0.010233475817509552,1.3461379857256146,-0.8648552259099926,79.86573307133622,75.21734333408797,-2.5754673350042623,-4.548471294335471,-6.960329356182541,-4.251192629428175,16.75651398274859,0.814056396484375,2.908891656033262,3.9195148468017607,-0.9205986934291843,8.759628387032706,1.4994580766862953,6.339571616917226,-2.765938496158242,92.51676826274907,19.42505580216765,2.4200567701154707,8,-2.3265457153320312,-5.8510589599609375,-7.6410675048828125,-4.296943664550781,4.0518035888671875,0,0.004935144028637373,1.1472381463172754,70.5087890625,1.4269286012139184,71.28584289550781,-1.1690257005953246,70.95281982421875,0.004935144028637373
7670,2010-08-10,71.16558837890625,71.67437744140625,70.15726470947266,70.46253204345703,1425623.0,-0.0009090321940065094,-1.3098707710178596,2.375025773195876,85.17385698299336,77.153883316457,-2.0667646794958614,-4.265258942086604,-6.8030489610653575,-4.1968910811175135,17.91928243050925,1.5171127319335938,2.815679839884112,3.5772434234619084,-1.4849059074976054,8.639392754421415,1.0461687579821586,6.108318088941658,-2.107295779836747,73.42991127101187,-2.022923004187547,2.531074665479754,8,-2.1415367126464844,-5.222017288208008,-7.983348846435547,-4.389453887939453,4.458831787109375,1,0.011178929773057344,1.3461379857256146,71.23033905029297,1.1472381463172754,70.5087890625,1.4269286012139184,71.28584289550781,0.011178929773057344
7671,2010-08-11,69.75022888183594,69.96299743652344,68.74190521240234,69.85198974609375,1513941.0,-0.019888256800948856,6.542815401291295,-0.144740697333724,69.46719891567221,77.63253898889414,-0.2595950458584042,-2.6091876515392443,-5.260790018269901,-2.795590431639738,18.816458553948294,2.4236831665039062,2.6530525688932443,1.9241413116455135,-3.0714412931449004,6.91972391643592,-0.5736499907496864,4.421932614040713,1.9241485595703125,34.38476448167757,-41.18799802200929,2.4977913023952047,8,-0.7261772155761719,-3.5568885803222656,-6.977333068847656,-2.9740943908691406,6.290473937988281,2,0.03381970974050086,-1.3098707710178596,71.16558837890625,1.3461379857256146,71.23033905029297,1.1472381463172754,70.5087890625,0.03381970974050086
7672,2010-08-12,69.10268402099611,69.36170196533203,68.28861999511719,68.72340393066406,1512860.0,-0.009283766823716677,1.3917594143504544,-3.7271704903285245,63.08927029253819,77.04327944309452,0.7592889716445228,-1.731292068186363,-4.5419517370240925,-2.174431911712148,19.83183500725146,1.46160888671875,2.654053648007988,1.0740062713623217,-3.774158539085917,5.922171081810561,-1.3500761338618048,3.4980886765864483,2.571693420410142,24.043778646080217,-50.05698870915981,2.4240824052241208,8,0.6891746520995952,-1.8871421813964986,-6.426919937133803,-2.326549530029311,7.7243270874023295,3,0.043507389018978326,6.542815401291295,69.75022888183594,-1.3098707710178596,71.16558837890625,1.3461379857256146,71.23033905029297,0.043507389018978326
7673,2010-08-13,70.00925445556639,70.11100769042969,68.59389495849611,68.74190521240234,1717169.0,0.013119178327354541,1.0628981056912064,3.341459980286684,64.06251258450746,76.3320403688315,0.33780795627932036,-2.2920018231965145,-5.3607510861876335,-3.110213279780808,21.210336874046614,1.5171127319335795,2.736540570862843,1.6864044189453011,-2.869837923469916,6.242646761360525,-0.5917167522623146,3.964525590152917,1.5296926879883017,50.81977925899845,-21.09579636713697,2.278121171207612,8,-0.02775573730467329,-2.469938278198228,-7.504628181457505,-3.233119964599595,6.771507263183608,4,0.040961926398498605,1.3917594143504544,69.10268402099611,6.542815401291295,69.75022888183594,-1.3098707710178596,71.16558837890625,0.040961926398498605
7674,2010-08-16,70.2127685546875,70.83256530761719,68.92691802978516,69.23219299316406,1157211.0,0.0029069599541340363,-1.3953450458398864,0.7737216610279775,67.59723157556313,75.2580081858938,0.2975535011646713,-2.125067940689206,-5.400149520562408,-3.331268817925519,22.97329352186626,1.9056472778320312,2.878579027549307,1.5855705261230497,-2.5872984224870947,5.758439474733194,-0.5008639481820296,3.672005000428129,1.1961655029296878,56.83066758604528,-14.607435020948685,2.086434474305074,8,-0.23126983642578125,-2.673452377319336,-7.527753829956055,-3.9361724853515625,6.734504699707031,0,0.05678518836613744,1.0628981056912064,70.00925445556639,1.3917594143504544,69.10268402099611,6.542815401291295,69.75022888183594,0.05678518836613744
7675,2010-08-17,70.97132110595703,72.00740051269531,70.83256530761719,70.97132110595703,1896615.0,0.010803626845717007,-7.466926925826139,0.0,69.65454149221509,74.1900700255481,-0.3466302158195447,-2.582527436601424,-5.954057091806419,-4.086734479584621,24.475021045244354,1.7946319580078125,3.0470603314631575,2.0689151763915987,-1.949601750448565,6.087432103231762,0.05965671297151687,4.078173639811681,-2.6827011108398438,72.13926979984736,0.5729928430319973,2.0092584634200836,8,-0.8233108520507812,-3.265493392944336,-8.286306381225586,-4.819610595703125,5.753929138183594,1,0.060740330967874456,-1.3953450458398864,70.2127685546875,1.0628981056912064,70.00925445556639,1.3917594143504544,69.10268402099611,0.060740330967874456
7676,2010-08-18,71.25809478759766,71.5263671875,70.57353973388672,71.05458068847656,1110295.0,0.004040698090042483,1.5750043813981298,100.0,70.01847292514363,72.22331964796447,-0.6543596360938153,-2.4883352876408082,-6.064719161054754,-4.37788027398193,25.734681317720188,0.9528274536132812,3.0375103605884135,2.032839584350583,-1.6191036584223326,5.684782827123499,0.20686796296412524,3.858811205737041,-2.8950991821289023,79.85076770312743,7.545283693506292,1.8259716213864585,8,-1.1100845336914062,-3.552267074584961,-8.219242095947266,-5.10638427734375,6.632743835449219,2,0.061274798202686664,-7.466926925826139,70.97132110595703,-1.3953450458398864,70.2127685546875,1.0628981056912064,70.00925445556639,0.061274798202686664
7677,2010-08-19,69.92599487304689,70.93431854248047,68.62165069580078,70.93431854248047,1982554.0,-0.01869401530480741,3.587153741970143,-4.95456419868784,62.36650517511645,70.14392477945397,0.5191551226690763,-0.9123094734011232,-4.588933113240273,-3.057647542040783,25.611816347185,2.636444091796875,2.872686849361031,0.5161884307861442,-2.862298391089709,3.8946752526619974,-1.1730549801517753,2.2054318417240637,-1.4901111694336038,39.02439569527189,-36.18121945340273,1.6892434109379242,8,0.2220153808593608,-2.220167160034194,-6.887142181396499,-3.9361724853515767,7.6503219604492045,3,0.08744541937342176,1.5750043813981298,71.25809478759766,-7.466926925826139,70.97132110595703,-1.3953450458398864,70.2127685546875,0.08744541937342176
7678,2010-08-20,69.38945770263672,69.84273529052734,68.73265838623047,69.38020324707031,1126510.0,-0.007672928663857714,1.4242525221390072,-0.009178060425383936,50.096711490282196,66.83625571489242,0.9836599594150357,-0.17183928088036282,-3.954031389208396,-2.53311607525427,26.135323758750694,1.1933364868164205,2.558184263199678,-0.1554088592529297,-3.2824074711482325,2.971589752642373,-1.718908165200574,1.4080904466947146,-0.8821436628417985,22.677606094953095,-48.155140776939476,1.5634993059476512,8,0.7585525512695312,-1.6836299896240234,-6.350605010986328,-3.945423126220703,8.288619995117188,4,0.10718563960587191,3.587153741970143,69.92599487304689,1.5750043813981298,71.25809478759766,-7.466926925826139,70.97132110595703,0.10718563960587191
7679,2010-08-23,69.09342956542969,70.39778137207031,68.99167633056639,69.94449615478516,947713.0,-0.004266183178367466,-1.666681135829219,-91.9629018961253,45.03506175617342,62.37638957857908,1.0557094404798306,0.2760414622392915,-3.5765581445478034,-2.2488690261021844,26.492375205992037,1.4061050415039205,2.111201763799201,-0.538855743408206,-3.5002868902642206,2.4225754034478086,-2.0195713168362204,0.9418598300198084,-0.5161137961767537,13.934250761080452,-51.19338093942736,1.480715573428008,8,1.0545806884765625,-1.3876018524169922,-5.8325605392456055,-4.065677642822266,7.5485687255859375,0,0.1112599591838268,1.4242525221390072,69.38945770263672,3.587153741970143,69.92599487304689,1.5750043813981298,71.25809478759766,0.1112599591838268
7680,2010-08-24,68.30712127685547,69.1951904296875,67.77983093261719,68.42738342285156,1646039.0,-0.011380362699026314,-1.409444830474904,0.14130756335667094,35.408140508560834,58.5920497555667,1.5577134310347844,1.2326481885210683,-2.7040352962221874,-1.4778521229860928,26.326153793038497,1.4153594970703125,1.727215836095084,-1.3931564331054744,-4.150430610541804,1.364117744330855,-2.771793521823639,-0.01451934438730973,3.7002792358398438,14.074075582508257,-45.29871013229985,1.3786370887181678,8,1.5864944458007812,-0.6012935638427734,-4.921367645263672,-4.102680206298828,8.307121276855469,1,0.12648976879759988,-1.666681135829219,69.09342956542969,1.4242525221390072,69.38945770263672,3.587153741970143,69.92599487304689,0.12648976879759988
7681,2010-08-25,68.03885650634766,68.33487701416016,67.35430145263672,67.81683349609375,1808945.0,-0.003927332399509376,1.409087075097703,-1.8461587261308126,31.9630062546248,55.13357597357633,1.7407491422939785,1.6618907238106715,-2.387278929047625,-1.2310251164112174,26.13366135688392,0.9805755615234375,1.2951453199057852,-1.7095249176025362,-4.302774321802019,0.8837244865969467,-3.0061496197022706,-0.41290021550280187,3.8839926147460915,19.121558264427584,-33.84171792525556,1.2966247020997381,8,1.6419944763183594,0.06475067138671875,-4.142002105712891,-3.931549072265625,8.760406494140625,2,0.1276681323558484,-1.409444830474904,68.30712127685547,-1.666681135829219,69.09342956542969,1.4242525221390072,69.38945770263672,0.1276681323558484
7682,2010-08-26,68.04810333251953,69.00092315673828,68.02960205078125,68.63089752197266,1303146.0,0.00013590507904859273,-2.134321376695635,-2.6249269784543485,35.056142500108834,51.91064596419871,1.7502342546114562,1.8087660664009633,-2.3558735608609993,-1.268668069579121,25.56552453425135,0.9713211059570312,0.7992034998728741,-1.740518569946289,-4.1911499479585785,0.7101128080660004,-2.9658342589524267,-0.5152028809401514,3.69200388183593,22.796335058847124,-26.399616429723817,1.2253156890061445,8,1.6327476501464844,0.2821464538574219,-3.9893617630004883,-4.357074737548828,7.872337341308594,3,0.14464378591759508,1.409087075097703,68.03885650634766,-1.409444830474904,68.30712127685547,-1.666681135829219,69.09342956542969,0.14464378591759508
7683,2010-08-27,68.84366607666016,68.94541931152344,67.95559692382811,68.64939880371094,1807108.0,0.011691181754957647,3.9768110938489696,-0.33333769702047444,35.63476392090588,48.35926066923678,0.8626635145703148,1.209260616447125,-3.10398200057746,-2.079869741912745,25.141605254810635,0.9898223876953267,0.5824190957488611,-1.030062484741208,-3.1952205883036697,1.1350956188212535,-2.112641536522446,0.05251656704002983,2.7210089072265617,48.936239549778776,5.004443911766856,1.082579051781232,8,0.8371849060058594,-0.5134162902832031,-4.118874549865723,-5.138763427734368,9.047172546386719,4,0.1268475555487092,-2.134321376695635,68.04810333251953,1.409087075097703,68.03885650634766,-1.409444830474904,68.30712127685547,0.1268475555487092
7684,2010-08-30,68.1776123046875,68.95467376708984,68.1776123046875,68.56613922119139,1302497.0,-0.009674873665661221,-3.0000392734413355,-1.999960727329778,33.22947747772433,44.312031334293366,1.3518305170022273,1.8775932872001704,-2.4237769525335295,-1.434077563246234,23.873959739573277,0.7770614624023438,0.45823273598556113,-1.6364490509033232,-3.922350816338522,0.6494527145318756,-2.7793999336209225,-0.4934981681857238,3.2186477379492118,44.72354728147574,4.336221739673839,1.142950882717598,8,1.2627220153808594,1.0129508972167969,-3.4528207778930664,-4.472709655761712,9.546714782714844,0,0.13934875499318733,3.9768110938489696,68.84366607666016,-2.134321376695635,68.04810333251953,1.409087075097703,68.03885650634766,0.13934875499318733
7685,2010-08-31,68.48288726806639,68.76966094970703,67.94634246826172,67.95559692382811,1314820.0,0.004477642338288623,-2.0169278295756334,-1.3571526755032406,41.87427786523008,41.18489854985853,0.7335956232586085,1.530577039889664,-2.6994307906723094,-1.776655783603914,22.315589430312173,0.8233184814453125,0.24867832632631348,-1.2548557281494226,-3.6140630861744967,1.1043516298756515,-2.4344594071619525,-0.07525204913689265,2.7516944309703177,68.53947161138979,26.261291572997337,1.1796036790125362,8,0.6614227294922017,0.7076759338379048,-3.7580957412719584,-4.777984619140604,7.7520828247070455,1,0.11914087370486537,-3.0000392734413355,68.1776123046875,3.9768110938489696,68.84366607666016,-2.134321376695635,68.04810333251953,0.11914087370486537
7686,2010-09-01,69.14893341064453,69.35244750976561,68.49213409423828,69.35244750976561,2689096.0,0.009725731042428132,7.454582942831407,-0.38596212000633945,50.29583199943772,39.843712641449784,-0.2940173697073334,0.7615016522932052,-3.299770854196396,-2.4762154546496475,20.4258610068395,0.8695602416992188,-0.01245976879421562,-0.4986152648925781,-2.799435103751634,1.8022045739664776,-1.649025184322113,0.6517946545369568,1.9304370785361726,85.52639432233227,39.25042636048766,1.1504099194295303,9,-0.2728919982910156,0.041629791259765625,-4.424141883850098,-5.444030761718743,7.354301452636719,2,0.1079598596081488,-2.0169278295756334,68.48288726806639,-3.0000392734413355,68.1776123046875,3.9768110938489696,68.84366607666016,0.1079598596081488
7687,2010-09-02,71.4061050415039,71.50786590576172,69.14893341064453,69.57447052001953,2252047.0,0.032642175656637296,1.3181831813819578,-9.000037488285539,57.61854669713737,40.67947210887814,-2.591700998969742,-1.5665142847757068,-5.427269896959658,-4.748354898124788,18.770641041098273,2.3589324951171875,-0.33285877548149756,1.7525432586669893,-0.5668580281273421,4.071944545461321,0.5928426152698165,2.912243902064162,-4.0518035888671875,97.14277145599122,49.31656707455845,1.159700643397167,9,-1.9750213623046875,-2.2155418395996094,-6.681313514709473,-7.701202392578118,4.939872741699219,3,0.07552796719341681,7.454582942831407,69.14893341064453,-2.0169278295756334,68.48288726806639,-3.0000392734413355,68.1776123046875,0.07552796719341681
7688,2010-09-03,72.19241333007812,72.19241333007812,71.5171127319336,72.14616394042969,1635553.0,0.01101177956866839,28.202573408116134,0.025250337393158833,60.15178617539215,42.359108155457996,-3.2839383744416892,-2.3402060177832027,-6.02199348931461,-5.560867606990399,17.552065044182672,0.7863082885742188,-0.6835905784700884,2.4546703338623104,-0.10517464536471266,5.014515313089333,1.1747478442487989,3.734592823475822,-4.755040588378904,100.0,51.11050289486656,1.2799224896135122,9,-2.419055938720703,-2.909343719482422,-7.287232398986816,-8.307121276855469,4.1998138427734375,4,0.0516401540242839,1.3181831813819578,71.4061050415039,7.454582942831407,69.14893341064453,-2.0169278295756334,68.48288726806639,0.0516401540242839
7689,2010-09-07,71.58187103271484,72.15541076660156,71.100830078125,71.97039794921875,1249636.0,-0.008457153171646414,1.780507920543123,-8.400692840646652,53.1792127966235,44.33367174302052,-2.5516195934236094,-1.7939544816315731,-5.260587135351287,-4.991276428394485,16.16080712431957,1.091583251953125,-0.8877477373286666,1.8265514373779297,-0.7808314613024692,4.4339343360583285,0.5228599880377232,3.130242886718136,-3.954296667480463,85.62100546051414,38.03362032353978,1.303691449340202,9,-1.8085136413574219,-1.8085136413574219,-6.676690101623535,-7.6965789794921875,5.115631103515625,1,0.08813638843623783,28.202573408116134,72.19241333007812,1.3181831813819578,71.4061050415039,7.454582942831407,69.14893341064453,0.08813638843623783
7690,2010-09-08,71.96114349365234,72.94171905517578,71.34135437011719,71.50786590576172,1881048.0,0.005298442964199124,-3.0706176864411714,-1.1666568483063329,53.625937077498655,46.74066405667316,-2.6351774919939572,-2.2246278463200326,-5.45791825453729,-5.399075321453154,15.291833182225387,1.6003646850585938,-0.8726112967645463,2.166046142578125,-0.5537747546990488,4.885867039855299,0.8061356939395381,3.525956591216712,-4.150975569824212,77.96253875065156,33.03290219211376,1.3599104486385896,9,-1.5171127319335938,-1.8131332397460938,-6.288156509399414,-7.506935119628906,3.9870529174804688,2,0.08008743766361026,1.780507920543123,71.58187103271484,28.202573408116134,72.19241333007812,1.3181831813819578,71.4061050415039,0.08008743766361026
7691,2010-09-09,72.10916137695312,73.36725616455078,71.99815368652344,72.627197265625,1339251.0,0.0020569139971189365,-2.700020618556701,-1.142866760923719,62.82610761394369,49.82621573598814,-2.3971948376743484,-2.3050397526231734,-5.350826945370585,-5.572389811624035,15.457948161540337,1.4061126708984375,-0.7649128604634683,2.196117401123047,-0.7134827938222088,5.1057175960683026,0.741317303650419,3.6509174985956747,-3.9911003852441382,70.17547349992041,23.486840899467424,1.4548000974726263,9,-1.452362060546875,-1.748382568359375,-6.082332611083984,-7.414432525634766,3.4320068359375,3,0.057216151693298745,-3.0706176864411714,71.96114349365234,1.780507920543123,71.58187103271484,28.202573408116134,72.19241333007812,0.057216151693298745
7692,2010-09-10,72.10916137695312,72.49768829345703,71.97039794921875,72.22016906738281,995493.0,0.0,-1.7142520519970152,0.21428571428571427,67.05336204925271,53.31717108358223,-1.9674518331682265,-2.1800243501316885,-5.069284109449626,-5.606953383423814,15.926322536028808,0.5272903442382812,-0.47195983832756383,2.0457935333251953,-0.9952148253072437,5.086801891957634,0.5252893540089758,3.566297712641415,-3.5711647714167896,44.48992644707388,-5.019648261873002,1.5205041793162188,9,-1.452362060546875,-1.748382568359375,-5.522666931152344,-6.854766845703125,4.625343322753906,4,0.06093641088623891,-2.700020618556701,72.10916137695312,-3.0706176864411714,71.96114349365234,1.780507920543123,71.58187103271484,0.06093641088623891
7693,2010-09-13,72.87696838378906,73.05272674560547,72.37742614746094,72.80296325683594,1194721.0,0.010647842689810227,2.173987879657188,-0.6666666666666666,72.39873245060153,57.669310525013046,-2.3501073459109705,-2.869072652713072,-5.546487699662293,-6.408311992418078,16.145982920185958,0.9435653686523438,-0.0721934889198792,2.670214843750003,-0.6202484673856077,5.960678154885613,1.0249831881822047,4.315446499317801,-3.9526310135315725,78.36736067863936,23.35155335592615,1.6452316555678033,9,-2.2201690673828125,-2.5161895751953125,-5.772434234619141,-7.534690856933594,2.3311691284179688,0,0.04760090157901953,-1.7142520519970152,72.10916137695312,-2.700020618556701,72.10916137695312,-3.0706176864411714,71.96114349365234,0.04760090157901953
7694,2010-09-14,74.19981384277344,74.77336120605469,72.76596069335938,72.8307113647461,3021179.0,0.018151763009925492,-1.679027618683976,18.500103092783505,82.80127371547628,62.21675450837374,-3.0495618248367435,-4.087470146978973,-6.5564718849975065,-7.766958368457068,16.286974733245597,2.0074005126953125,0.34882174150573064,3.793708038330081,0.049839374878644094,7.537576701781518,1.9217737066043696,5.665642370055792,-4.920042968972481,83.28828027743198,22.139645649902178,1.8719343317257158,9,-2.567066192626953,-3.1359825134277344,-7.058277130126953,-8.820533752441406,2.6734542846679688,1,0.029547423592244604,2.173987879657188,72.87696838378906,-1.7142520519970152,72.10916137695312,-2.700020618556701,72.10916137695312,0.029547423592244604
7695,2010-09-15,75.28214263916016,75.48566436767578,73.51526641845703,73.89453887939453,1938774.0,0.014586678056634161,1.1958610369513833,1.013513438208759,86.96882661341823,66.29153168770489,-3.4263010751718923,-5.091318599975153,-7.329875303961231,-8.90722218067009,16.02572993995208,1.97039794921875,0.7730506605025624,4.660495758056641,0.3293179076702728,8.991673608443008,2.4949068328634496,6.826084683249832,-5.453012732133828,94.21034697549446,26.599428967118783,2.1655889251931844,9,-2.96484375,-3.8621597290039062,-8.140605926513672,-9.902862548828125,3.28399658203125,2,0.018800733446899365,-1.679027618683976,74.19981384277344,2.173987879657188,72.87696838378906,-1.7142520519970152,72.10916137695312,0.018800733446899365
7696,2010-09-16,75.62442016601562,75.8556900024414,74.19056701660156,74.78260803222656,2065359.0,0.0045465965082325255,1.5531807865983482,0.6066660801865007,87.39725614693134,69.60027718212645,-3.0770141770090618,-5.364764061213293,-7.412525441585203,-9.302783024066343,15.983055948729072,1.6651229858398438,1.3405003248178957,4.784457015991208,-0.0881337182779447,9.65704775026036,2.3481616488566317,7.2207523831257845,-5.1165061237113605,94.04755592996015,19.90999427212357,2.4362953671345777,9,-2.146160125732422,-4.0194244384765625,-8.140608787536621,-10.124881744384766,2.765960693359375,3,0.004281371604653694,1.1958610369513833,75.28214263916016,-1.679027618683976,74.19981384277344,2.173987879657188,72.87696838378906,0.004281371604653694
7697,2010-09-17,76.04070281982422,76.40148162841797,75.58741760253906,76.28121948242188,3076418.0,0.005504606222364927,2.3845934243707476,-0.2857129909913176,86.90701433979508,72.57308031150455,-3.091887953836462,-5.585849391775099,-7.590005662757122,-9.74713154737691,17.290507305827425,0.8140640258789062,1.8430059312409242,4.8950042724609375,-0.4777934823208767,10.267802027242752,2.2086053950700233,7.581403149851852,-4.784100143100758,91.03444745478642,13.142779753569428,2.6863988773909098,9,-2.2895469665527344,-4.162811279296875,-8.4320068359375,-10.54116439819336,3.274749755859375,4,-0.006569305495731981,1.5531807865983482,75.62442016601562,1.1958610369513833,75.28214263916016,-1.679027618683976,74.19981384277344,-0.006569305495731981
7698,2010-09-20,76.82701110839844,77.02127838134766,75.92969512939453,76.16096496582031,1403246.0,0.010340623632021817,1.0701749309102484,-2.769230769230769,93.81446406707973,77.08810823044413,-3.522020385839184,-6.099088757614226,-8.152080339133505,-10.566671498311052,18.738945833083072,1.091583251953125,2.2862073705798736,5.30943489074707,-0.5583201739004267,11.177189955394567,2.375557358423322,8.243312423070819,-4.747227799403859,95.434717518328,12.796133962608863,2.9338775323237494,9,-2.6456947326660156,-4.63922119140625,-8.323310852050781,-11.327472686767578,2.4514312744140625,0,-0.0012040870438247975,2.3845934243707476,76.04070281982422,1.5531807865983482,75.62442016601562,1.1958610369513833,75.28214263916016,-0.0012040870438247975
7699,2010-09-21,76.78076171875,77.19703674316406,76.32747650146484,76.81776428222656,1766678.0,-0.000601993868838413,1.1860674760726548,-0.05555555555555555,93.1665757787192,81.48151253057976,-2.973443698319201,-5.741778712655773,-7.860512926366866,-10.553817025201084,20.009654583829334,0.8695602416992188,2.5165716507573137,4.878818893432623,-1.3182091033197736,11.07584689018502,1.7803048950564317,7.977332891808814,-3.8115092967318702,88.69361780607032,4.095136376587874,3.098513998376195,9,-2.1970443725585938,-4.505092620849609,-8.020354270935059,-11.28122329711914,1.0823287963867188,1,-0.02048200840079617,1.0701749309102484,76.82701110839844,2.3845934243707476,76.04070281982422,1.5531807865983482,75.62442016601562,-0.02048200840079617
7700,2010-09-22,76.94727325439453,77.13228607177734,76.29047393798828,76.84551239013672,1405192.0,0.002168662200232818,2.5686147676186164,-2.750103092783505,92.79195323188631,84.81105093257338,-2.6354368900985747,-5.510319673806805,-7.8272009747832385,-10.73463077516945,22.08371412237923,0.8418121337890625,2.683087865065289,4.61332283020019,-1.7314221454398222,10.958067805840201,1.4409503423801908,7.785695318020188,-3.1324639681472206,91.69246619838401,6.913465686605861,3.1723724878200055,9,-2.363555908203125,-4.671604156494141,-8.18686580657959,-11.447734832763672,1.8223876953125,2,-0.0009617641252661624,1.1860674760726548,76.78076171875,1.0701749309102484,76.82701110839844,2.3845934243707476,76.04070281982422,-0.0009617641252661624
7701,2010-09-23,76.72525024414062,77.27104187011719,76.10546112060547,76.19796752929688,1504968.0,-0.002885391526739056,-2.2727447998114867,5.181586444744339,87.58170568810662,87.09197800355714,-1.88834075096959,-4.852982107193711,-7.383833517824883,-10.531743538273531,24.45123421199383,1.1655807495117188,3.004761609174821,3.9569801330566463,-2.3388498547035397,10.252810120816832,0.8090651391765533,7.104895126936739,-2.233995466509967,67.582337907158,-14.98695683307966,3.1479149938800934,9,-1.9010162353515625,-4.412578582763672,-7.798331260681152,-11.059200286865234,1.8778915405273438,3,0.023993261295245816,2.5686147676186164,76.94727325439453,1.1860674760726548,76.78076171875,1.0701749309102484,76.82701110839844,0.023993261295245816
7702,2010-09-24,77.89083862304688,78.10360717773438,77.24329376220703,77.5855712890625,1366060.0,0.015191718178791724,1.3544285296696872,0.5789443222595207,88.21340864440079,88.84916424731261,-2.399928653933941,-5.526727180065706,-8.311758896810858,-11.676797653176038,26.688593415571315,1.37835693359375,3.3580934318096354,4.630431747436518,-1.6506135763515175,10.911477071224553,1.4899090855425072,7.770954409330528,-2.8436264269189166,90.21264200407806,9.441394678680737,3.140522661894016,9,-2.4560546875,-5.161884307861328,-8.963919639587402,-12.224788665771484,0.6938018798828125,4,0.006413363177994125,-2.2727447998114867,76.72525024414062,2.5686147676186164,76.94727325439453,1.1860674760726548,76.78076171875,0.006413363177994125
7703,2010-09-27,77.5763168334961,77.93709564208984,77.43756103515625,77.77983093261719,1594043.0,-0.0040379818103244425,-1.0769560183349458,-0.6666749975007498,91.86045520415992,89.85573996827746,-1.5072003620564374,-4.7689387423555445,-7.72850639279649,-11.334056499082692,29.09274648749962,0.49953460693359375,3.6395458595499406,3.879277420043948,-2.322611752661089,10.081166592748986,0.7783328336914366,6.98022200639646,-1.9178256410468464,73.61102095830103,-6.276324487913499,3.100944586352516,9,-1.7668800354003906,-4.847362518310547,-8.649397850036621,-11.910266876220703,2.3126754760742188,0,0.02241838505842253,1.3544285296696872,77.89083862304688,-2.2727447998114867,76.72525024414062,2.5686147676186164,76.94727325439453,0.02241838505842253
7704,2010-09-28,77.6780776977539,77.7613296508789,76.4754867553711,77.70582580566406,1145644.0,0.001311751684166973,17.533897839115852,0.13634489222118087,91.53225895848159,90.36278800661783,-1.1886857932327644,-4.345237455756006,-7.5548134272683285,-11.37924627126705,31.275375485861122,1.2858428955078125,3.9289713894182086,3.5060150146484403,-2.3622392277327577,9.374269257029638,0.5718878934578413,6.440142135839039,-1.5305633082476362,78.70378501800297,-1.368086164374347,2.9341271211905964,9,-1.5309906005859375,-4.949123382568359,-8.751158714294434,-12.012027740478516,1.3783493041992188,1,0.020602526896785767,-1.0769560183349458,77.5763168334961,1.3544285296696872,77.89083862304688,-2.2727447998114867,76.72525024414062,0.020602526896785767
7705,2010-09-29,76.64199829101562,77.05828094482422,76.04070281982422,77.03052520751953,1142617.0,-0.013338118519998332,3.5832889469253106,14.001924663183942,79.16664212091044,89.44827533705995,0.06769335183963676,-2.810660739218477,-6.292882739058655,-10.272844254332142,33.585165423265536,1.6373748779296875,4.105359980581412,2.0619800567626925,-3.2489470636623565,7.3729071771877415,-0.593483503449832,4.717443616975217,1.46160888671875,29.148005281279932,-50.02036956633029,2.6554635602125263,9,0.20351409912109375,-3.913043975830078,-7.715079307556152,-10.975948333740234,3.7095260620117188,2,0.0159324163167629,17.533897839115852,77.6780776977539,-1.0769560183349458,77.5763168334961,1.3544285296696872,77.89083862304688,0.0159324163167629
7706,2010-09-30,76.61424255371094,77.96484375,76.3644790649414,76.92877197265625,1649714.0,-0.0003621478813652379,-2.9318275538894096,0.8095434462444772,78.88487336422266,88.55692633977414,0.2800737342413271,-2.3135642628764117,-6.0134694912574105,-10.197994282514998,35.80722519557257,1.6003646850585938,4.0738757328753366,1.6609588623046818,-3.0592795764382004,6.381197301047564,-0.6991603570667593,4.021078081676123,1.4481065368652395,27.802536345783295,-53.44935366597184,2.3601192193714384,9,0.4024085998535156,-3.8852882385253906,-7.814520835876465,-10.948192596435547,3.5430221557617188,3,0.028133390400420843,3.5832889469253106,76.64199829101562,17.533897839115852,77.6780776977539,-1.0769560183349458,77.5763168334961,0.028133390400420843
7707,2010-10-01,76.79926300048828,77.70582580566406,76.33672332763672,76.9842758178711,1630472.0,0.0024149615085946596,-1.4666465065772292,0.5882210255663901,77.1794446142085,86.70859084501066,0.23911645840728113,-2.1858985084513307,-5.985718531727528,-10.320777393132829,37.01361579096193,1.3691024780273438,3.8906860265898473,1.5763214111328097,-2.900612395320721,6.05325521758634,-0.6621454920939556,3.814788314359575,1.2226531646728631,39.42331711610977,-40.450478706989585,2.2384669032267626,10,0.2728919982910156,-3.7742881774902344,-7.907033920288086,-11.13321304321289,3.87603759765625,4,0.023488230403567956,-2.9318275538894096,76.61424255371094,3.5832889469253106,76.64199829101562,17.533897839115852,77.6780776977539,0.023488230403567956
7708,2010-10-04,75.92044067382812,76.78076171875,75.74468231201172,76.72525024414062,1020248.0,-0.011443108857106754,1.2625958013995335,4.350020618556701,62.70485985141252,83.32395574197659,1.0904953108262845,-1.0682301402957108,-4.914562878570351,-9.39748988762895,37.776870667361116,1.0545806884765625,3.639350208607766,0.5110977172851534,-3.739263047805764,4.761458482376071,-1.6140826652602982,2.636278099830605,2.0618512244262774,7.91646764100467,-68.57077758919154,2.125180382545455,10,1.0037040710449219,-2.895465850830078,-6.914890289306641,-10.254390716552734,3.2469940185546875,0,0.03509199637746563,-1.4666465065772292,76.79926300048828,-2.9318275538894096,76.61424255371094,3.5832889469253106,76.64199829101562,0.03509199637746563
7709,2010-10-05,77.89083862304688,77.9740982055664,76.6882553100586,76.70675659179688,1156021.0,0.02595345774774982,-1.1060668541080911,-1.4712573942059761,67.02893245640509,80.46139787803422,-0.7888329616423277,-2.6791005983682226,-6.686939652963986,-11.295265649517134,39.081837686451436,2.0536575317382812,3.4257383074935603,2.1660472869873075,-1.8162706659313557,6.148365239905971,0.17488831052797593,4.157206263446639,-2.1461563110351562,96.26540822821632,21.11039201982787,1.991158976459333,10,-0.9666938781738281,-4.865863800048828,-8.88528823852539,-12.224788665771484,0.9898300170898438,1,0.025653256812312897,1.2625958013995335,75.92044067382812,-1.4666465065772292,76.79926300048828,-2.9318275538894096,76.61424255371094,0.025653256812312897
7710,2010-10-06,77.72432708740234,78.22386932373047,77.43756103515625,77.77983093261719,1380869.0,-0.002137755076054071,-1.500042450484542,-0.046875,64.0296211417637,77.84449959510725,-0.559323549660931,-2.1699420087398664,-6.307435408941444,-11.028298578268192,40.13845228457934,0.7863082885742188,3.053444825957868,1.7113765716552791,-1.9449647461574102,5.3677178894679685,-0.11679408725106555,3.539547230561624,-1.979644775390625,79.85056254462197,6.792638061273209,1.8281706589063411,10,-0.74005126953125,-4.63922119140625,-8.408878326416016,-12.058277130126953,1.3598556518554688,2,0.017138777065934807,-1.1060668541080911,77.89083862304688,1.2625958013995335,75.92044067382812,-1.4666465065772292,76.79926300048828,0.017138777065934807
7711,2010-10-07,76.23497009277344,78.34412384033203,76.16096496582031,78.07585906982422,1984176.0,-0.019162044245865206,-1.1953438771869929,33.16687285223367,51.13514882249987,73.72469294822935,0.9534376458178713,-0.3748608044345758,-4.622175816115345,-9.461045144985462,40.65794454734261,2.1831588745117188,2.6567523700555427,0.015729141235354405,-3.1452353810542775,3.1766936635249863,-1.5647531199094686,1.5962114023801774,-0.3911203002929682,18.86127367821692,-49.77786665460249,1.5804822611448184,10,0.8094329833984375,-2.8168411254882812,-7.067533493041992,-10.568920135498047,1.470855712890625,3,0.053998240640014794,-1.500042450484542,77.72432708740234,-1.1060668541080911,77.89083862304688,1.2625958013995335,75.92044067382812,0.053998240640014794
7712,2010-10-08,76.50323486328125,76.70675659179688,76.19796752929688,76.21646881103516,1494050.0,0.003518920125256786,-2.1429177368805523,-0.15577585385160533,47.98618163182021,68.84977366241384,0.5225986476987288,-0.313107019871822,-4.692749626905879,-9.641234212343562,41.22776604479937,0.5087890625,2.269126757424928,0.06429023742676065,-2.4355229648745365,2.5641034397280578,-1.185616363723895,1.3141968385774163,-0.509368627929689,29.1813661898249,-34.57836900051109,1.2499066011506497,10,0.541168212890625,-2.7567062377929688,-7.469932556152344,-10.83718490600586,1.6836318969726562,4,0.04776307632901422,-1.1953438771869929,76.23497009277344,-1.500042450484542,77.72432708740234,-1.1060668541080911,77.89083862304688,0.04776307632901422
7713,2010-10-11,76.34597778320312,77.08602905273438,76.13320922851562,76.67900085449219,1248123.0,-0.0020555611845585187,-1.5121799126988917,-1.1613057706121797,47.3325719421093,63.93869732726135,0.5442079294194144,0.12370743252749605,-4.332272410070132,-9.386173089767482,41.64831572311127,0.95281982421875,2.035480557550187,-0.26641731262206747,-2.124675155165775,1.5918405299216403,-1.1955462338939213,0.6627116086497864,1.9981460571289062,9.62355368906342,-48.87619040924985,0.9291289212718563,10,0.69842529296875,-1.6235008239746094,-7.035154342651367,-10.679927825927734,0.6290435791015625,0,0.056706626081012734,-2.1429177368805523,76.50323486328125,-1.1953438771869929,76.23497009277344,-1.500042450484542,77.72432708740234,0.056706626081012734
7714,2010-10-12,76.39222717285156,76.52173614501953,75.57817077636719,76.02220153808594,1395247.0,0.000605786853365986,2.0,-1.1111111111111112,46.54375428164761,60.31393201178771,0.33120926590439126,0.26364708942716675,-4.242446261651423,-9.283431519282985,41.22875803221365,0.9435653686523438,1.6769319199720485,-0.32978858947754475,-1.8087585223249647,1.1491813433698752,-1.0692735559012476,0.4096963769461581,1.9076783752441457,29.431316354930093,-23.842427019640294,0.7394849664237082,10,0.5689201354980469,-1.6697502136230469,-6.864013671875,-10.633670806884766,1.0730819702148438,1,0.036328401752862005,-1.5121799126988917,76.34597778320312,-2.1429177368805523,76.50323486328125,-1.1953438771869929,76.23497009277344,0.036328401752862005
7715,2010-10-13,76.69750213623047,76.9842758178711,76.12396240234375,76.76226043701172,1697711.0,0.003996152156791721,2.381807821497121,-0.1750103092783505,49.82898692739772,57.085500185473826,0.038705828376635054,0.07361852428734039,-4.425870184077837,-9.45016453010912,40.627034195262866,0.8603134155273438,1.3101360236430963,-0.09528160095214844,-1.4105463513679126,1.2199831494636157,-0.7529139761600305,0.5623507742557337,1.4935340209960941,40.46819790422548,-10.541387413590627,0.657632375207883,10,0.2636451721191406,-1.8547630310058594,-6.924144744873047,-10.938945770263672,2.5346908569335938,2,0.02846463630625795,2.0,76.39222717285156,-1.5121799126988917,76.34597778320312,-2.1429177368805523,76.50323486328125,0.02846463630625795
7716,2010-10-14,75.94819641113281,76.65125274658203,75.31914520263672,75.89269256591797,1016032.0,-0.009769623576094233,-1.215381882545503,-0.8570923656927427,37.37983318893821,52.663321138221576,0.7639329281578995,0.8942743723027888,-3.591326697423767,-8.550939945742925,39.62061274790363,1.37835693359375,0.9128242186829993,-0.8607761383056669,-2.122365715537782,0.4008134389264484,-1.4915709269217245,-0.22998134968960926,2.1383251308593714,35.60229544581133,-10.016755600265022,0.6307947886160611,10,0.8834381103515625,-0.7909355163574219,-5.6521759033203125,-9.814987182617188,3.6170196533203125,3,0.041291123111717676,2.381807821497121,76.69750213623047,2.0,76.39222717285156,-1.5121799126988917,76.34597778320312,0.041291123111717676
7717,2010-10-15,75.54116821289062,76.73450469970703,75.22663879394531,76.65125274658203,1463458.0,-0.005359287217813646,1.3623367697594502,-20.000137457044673,36.93589478622943,49.80010279764568,1.088165033458992,1.3301577301240854,-3.112768994351512,-8.015221330776697,38.34849226005394,1.5078659057617188,0.6377746901791994,-1.2428276062011747,-2.585625310815658,0.0999700984133085,-1.9142264585084234,-0.571428753893926,2.379310748740238,16.915729092296708,-24.1230880229976,0.6713988523072434,10,1.2442131042480469,-0.3839073181152344,-5.032379150390625,-9.1951904296875,3.5522613525390625,4,0.028655336473920823,-1.215381882545503,75.94819641113281,2.381807821497121,76.69750213623047,2.0,76.39222717285156,0.028655336473920823
7718,2010-10-18,76.73450469970703,76.79000854492188,75.60591888427734,75.66142272949219,960793.0,0.01579716749221216,1.0,-0.9666668957601666,44.68748442877442,47.317719683464496,0.025085243275341895,0.13653581695322714,-4.194183918504706,-9.089789659896013,36.81875989047189,1.24884033203125,0.3836330364261471,-0.044865798950198155,-1.387676922770325,1.2979453248699286,-0.7162713608602616,0.6265397629598652,0.9704670485089935,85.78938001623426,47.46951742750139,0.6714055619100623,10,0.050876617431640625,-1.3737297058105469,-6.225715637207031,-10.388526916503906,1.4986114501953125,0,0.018927105429696223,1.3623367697594502,75.54116821289062,-1.215381882545503,75.94819641113281,2.381807821497121,76.69750213623047,0.018927105429696223
7719,2010-10-19,75.20813751220703,76.09620666503906,74.8381118774414,75.74468231201172,943713.0,-0.019891536323499937,1.029850562544622,-0.5000035548982944,42.349436483376195,44.90881027697699,1.2637937152306193,1.622217004367883,-2.5945853798233145,-7.4833428256591645,34.9170017208455,1.896392822265625,0.10206469535172857,-1.4926017761230526,-3.008137947368425,0.022934395122319984,-2.250369861745739,-0.7348336905003663,2.2985675996673365,17.24125672764502,-21.320122893605404,0.7577680856226859,10,1.3829803466796875,0.3469047546386719,-4.699348449707031,-8.862159729003906,4.856620788574219,1,0.02349325363642829,1.0,76.73450469970703,1.3623367697594502,75.54116821289062,-1.215381882545503,75.94819641113281,0.02349325363642829
7720,2010-10-20,76.8732681274414,76.9842758178711,75.35615539550781,75.53191375732422,842531.0,0.022140298514427448,1.0828347501878837,-2.49998578050792,51.17649871819128,44.91340470983159,-0.597599150548703,-0.05137624880640601,-4.1635383817884986,-9.033969604568796,33.158495343138796,1.7761383056640625,0.05647789868655195,0.1762290954589787,-1.3371324695859954,1.6895906605039528,-0.5804516870635013,0.9329098779814586,0.3665776609896625,94.8276229817065,52.637239826027596,0.7566807825224862,10,-0.9111976623535156,-0.943572998046875,-5.5249786376953125,-9.824237823486328,2.3311691284179688,2,0.007701520047820987,1.029850562544622,75.20813751220703,1.0,76.73450469970703,1.3623367697594502,75.54116821289062,0.007701520047820987
7721,2010-10-21,78.5661392211914,78.5938949584961,76.9842758178711,77.48381042480469,2069683.0,0.022021583509933995,1.8292532469709466,0.8068925114040975,57.05837173579109,45.92142583249502,-2.1512453054568255,-1.6856873008252649,-5.692949330422977,-10.577106468988077,31.814449271322854,1.7206268310546875,-0.15554914347455906,1.7770557403564453,0.04792170946996066,3.50618977124293,0.912488724913203,2.6416227557996876,-3.72802734375,99.26098667825903,54.37751928492996,0.8645670154432434,10,-1.8501358032226562,-2.173908233642578,-6.697498321533203,-11.160957336425781,0.8233184814453125,3,0.008477618711764334,1.0828347501878837,76.8732681274414,1.029850562544622,75.20813751220703,1.0,76.73450469970703,0.008477618711764334
7722,2010-10-22,78.390380859375,78.53839111328125,78.10360717773438,78.39962768554688,734864.0,-0.0022370752026084073,2.032244333297861,-0.008543453895659896,60.45423310220826,47.379388183617124,-1.8770341301968614,-1.5500578934232294,-5.3315274567859205,-10.276225975441676,30.099739505030172,0.46253204345703125,-0.3399209151848055,1.5763202667236271,-0.23242213665714928,3.3850626701044035,0.671949065033246,2.4806914684140082,-3.477153320312496,94.58131381048919,43.161966706486034,0.904371201690386,10,-1.67437744140625,-1.67437744140625,-5.848752975463867,-10.35615348815918,1.3691024780273438,4,0.014986981721464954,1.8292532469709466,78.5661392211914,1.0828347501878837,76.8732681274414,1.029850562544622,75.20813751220703,0.014986981721464954
7723,2010-10-25,79.3154525756836,80.01850128173828,78.28861999511719,78.55689239501953,1258933.0,0.011800832017490492,-1.6714147697817994,-82.03465346534654,56.61516769345771,48.49843411826269,-2.6111827084194488,-2.464514395221528,-6.085584213831609,-11.067310453147002,28.543559867762404,1.7298812866210938,-0.27243267305007635,2.4144351959228487,0.30857591347080415,4.520294478374893,1.3615055546968335,3.467364837148864,-4.328611688232414,86.42865137760603,39.00149672806357,1.0529296412260223,10,-1.88714599609375,-1.88714599609375,-6.50092887878418,-10.758560180664062,0.601287841796875,0,-0.0027992402872826228,2.032244333297861,78.390380859375,1.8292532469709466,78.5661392211914,1.0828347501878837,76.8732681274414,-0.0027992402872826228
7724,2010-10-26,79.2784423828125,79.35244750976562,78.16836547851562,78.87141418457031,753349.0,-0.0004666202066461178,3.2666666666666666,0.5365799690221874,57.30435225379578,49.32903026564026,-2.3710491591268834,-2.4258353262108017,-5.881024036846924,-10.859422786824155,27.85650826775081,1.18408203125,-0.18255893874778906,2.2974067687988224,-0.04150095239123175,4.636314489988877,1.1279529082037953,3.4668606293938495,-4.090335079589835,84.12689841156073,39.115635991829606,1.1694538605950295,10,-1.8501358032226562,-1.8501358032226562,-6.093889236450195,-9.389450073242188,2.7104568481445312,1,-0.01318550417353792,-1.6714147697817994,79.3154525756836,2.032244333297861,78.390380859375,1.8292532469709466,78.5661392211914,-0.01318550417353792
7725,2010-10-27,77.86309051513672,78.78816223144531,77.52081298828125,78.69564819335938,1653390.0,-0.017852922246396563,1.4908942321389744,-2.0454545454545454,57.70578205377269,51.587469028399646,-0.8638098443761066,-0.9637223110028685,-4.335568337001419,-9.265656700929881,27.3463149552218,1.75762939453125,-0.09784983928686586,0.821000289916995,-1.544245687738382,3.186246267572372,-0.36162269891069343,2.0036232787446835,-2.4817674527734255,28.96339470256624,-18.556102850956357,1.1826229888276858,10,-0.434783935546875,-0.434783935546875,-4.43339729309082,-7.562444686889648,3.1822357177734375,2,0.02827614176471105,3.2666666666666666,79.2784423828125,-1.6714147697817994,79.3154525756836,2.032244333297861,78.390380859375,0.02827614176471105
7726,2010-10-28,78.76966094970703,79.32469940185547,78.02960205078125,78.41812896728516,801237.0,0.01164313448865828,-1.2950799724186417,-0.42223138602520044,60.115640397862904,54.16299631858114,-1.484139715016724,-1.7924337050805548,-5.1080630398887195,-10.004602549252027,26.493790586934796,1.46160888671875,0.024013666934067146,1.6197998046875028,-0.8571465791688695,4.096746188543875,0.38132661275930957,2.858272996615696,-3.2028507585687436,50.000152729116586,0.15435394345618647,1.2384731919281864,10,-1.3413543701171875,-1.3413543701171875,-5.339967727661133,-8.469015121459961,2.34967041015625,3,0.005519590930192608,1.4908942321389744,77.86309051513672,3.2666666666666666,79.2784423828125,-1.6714147697817994,79.3154525756836,0.005519590930192608
7727,2010-10-29,78.60314178466797,79.25069427490234,78.11286163330078,78.51988983154297,1076460.0,-0.0021140012922663542,-1.5361017583239804,0.23682611337789738,60.06597897736668,55.8717179350914,-0.9360371675976182,-1.5640320465193156,-4.763694627328675,-9.679917140528204,25.62251657323078,1.1378326416015625,0.09780754119101687,1.3630867004394531,-1.1902973377423933,3.9164707386212996,0.086394681348537,2.6397787195303692,-2.858263949905677,43.33322133198117,-11.121219524443106,1.2766920190909201,10,-1.174835205078125,-1.174835205078125,-5.034688949584961,-8.265493392944336,2.3589324951171875,4,0.010003619449752366,-1.2950799724186417,78.76966094970703,1.4908942321389744,77.86309051513672,3.2666666666666666,79.2784423828125,0.010003619449752366
7728,2010-11-01,78.58464050292969,79.64847564697266,78.22386932373047,79.09342956542969,485801.0,-0.00023537585544564088,-1.315809056070246,-6.1114369501466275,59.80147647692033,57.810833489929635,-0.7012374864421957,-1.4078847100201415,-4.54659537539888,-9.522578182584283,25.35694332038091,1.4246063232421875,0.36215566707601,1.2113754272460966,-1.3300927534953928,3.752843607987586,-0.059358663124641,2.482109517616834,-2.668817730288353,49.99982070948841,-7.305107842676264,1.2707340903707414,11,-0.8973121643066406,-1.1563339233398438,-4.502771377563477,-7.830709457397461,1.9518966674804688,0,0.014950031290514865,-1.5361017583239804,78.60314178466797,-1.2950799724186417,78.76966094970703,1.4908942321389744,77.86309051513672,0.014950031290514865
7729,2010-11-02,79.88899230957031,80.35152435302734,79.25994110107422,79.25994110107422,811507.0,0.01659805018249072,-2.470570399388728,-1.2363693618042226,63.09794204047535,59.13543830351676,-1.4212426177661825,-2.692932488231918,-5.623554538235851,-10.686778854938808,24.641141313184825,1.7668838500976562,0.7229852228948914,2.4158195495605526,-0.35781222013352476,5.18945131925463,1.029003664713514,3.802635434407591,-3.8090623965650963,83.66021879809286,23.224824280046143,1.3868158848470402,11,-1.2210922241210938,-2.2941741943359375,-5.6197967529296875,-9.135061264038086,2.2109146118164062,1,0.0003473333072299134,-1.315809056070246,78.58464050292969,-1.5361017583239804,78.60314178466797,-1.2950799724186417,78.76966094970703,0.0003473333072299134
7730,2010-11-03,79.05642700195312,80.01850128173828,77.9740982055664,80.01850128173828,900905.0,-0.010421527216052384,3.249990087310965,-1.529405343779942,62.66965877299591,59.75891464098395,-0.2753892525473418,-1.8503195058553956,-4.543233780142089,-9.711424876077501,23.363007639230375,2.044403076171875,0.9338428302838082,1.5166492462158203,-1.3449586441020074,4.378257136533648,0.08584530105690646,2.947453191374734,-2.7202014225465803,45.525233141001365,-17.305697452027836,1.4308039451589118,11,-0.12025833129882812,-1.46160888671875,-4.618406295776367,-8.302495956420898,3.126739501953125,2,0.03709340707911646,-2.470570399388728,79.88899230957031,-1.315809056070246,78.58464050292969,-1.5361017583239804,78.60314178466797,0.03709340707911646
7731,2010-11-04,80.35152435302734,80.36077880859375,79.62997436523438,80.13876342773438,1078838.0,0.016381936297756416,5.319928743443407,-0.2211481272947875,68.28406663546355,60.62889614467899,-1.442266072089339,-2.973663481131524,-5.561770057179828,-10.87277330676011,23.250120552901375,1.304351806640625,1.352057622087301,2.6059188842773438,-0.44635873299647244,5.65819650155116,1.0797800756404285,4.132057692914259,-3.7743808472035454,99.61224574605133,29.693873782741676,1.5261388086369085,11,-1.4107284545898438,-2.7520790100097656,-5.564291000366211,-9.597593307495117,1.6836318969726562,3,0.008634582672440327,3.249990087310965,79.05642700195312,-2.470570399388728,79.88899230957031,-1.315809056070246,78.58464050292969,0.008634582672440327
7732,2010-11-05,80.15726470947266,80.57353973388672,79.75022888183594,80.36077880859375,572173.0,-0.0024176223801455343,1.6176909362151148,-0.9565388890881056,64.07914458372771,61.45822691026454,-1.0851295773951364,-2.6262671118329877,-5.087802661830963,-10.548967698464253,23.171796933440156,0.8233108520507812,1.5703207469040876,2.2289577484130803,-0.9452114331461985,5.403126929972359,0.6418731576334409,3.8160423391927196,-3.2774303794272583,83.98598237818229,15.41113683488581,1.5870845907796385,11,-1.1100883483886719,-2.4514389038085938,-5.284461975097656,-9.40333366394043,0.8695602416992188,4,0.012002239021972727,5.319928743443407,80.35152435302734,3.249990087310965,79.05642700195312,-2.470570399388728,79.88899230957031,0.012002239021972727
7733,2010-11-08,80.67530059814453,80.86031341552734,79.87049102783203,79.89823913574219,840910.0,0.0064627440887545795,-1.377786941580756,-3.8182193064667294,74.52281612405139,63.37138956251517,-1.553335416517342,-2.9548264562263284,-5.339991497477442,-10.934754923607755,22.943135052320084,0.9898223876953125,1.5975455229106075,2.5305274963378963,-0.7769749508364043,5.838029943512197,0.876776272750746,4.184278719925047,-3.426095727714994,93.58977747936834,17.756470900195268,1.6537512235871525,11,-1.4847373962402344,-2.8260879516601562,-5.626735687255859,-9.523590087890625,0.7493057250976562,0,0.003554665176509042,1.6176909362151148,80.15726470947266,5.319928743443407,80.35152435302734,3.249990087310965,79.05642700195312,0.003554665176509042
7734,2010-11-09,79.16743469238281,81.1100845336914,78.85291290283203,81.03607940673828,819506.0,-0.018690552059701937,1.238530305265826,-2.404757930702693,60.4376799339655,63.67493377142547,-0.07026054685550776,-1.294772339212642,-3.5568466929707796,-9.315211833267085,22.882675626504625,2.257171630859375,1.5640916380823313,0.8839012145996037,-2.3459692321333137,4.113771661332521,-0.731034008766855,2.4988364379660624,-1.484896796541534,38.05298754379136,-33.916250875325034,1.614935223366456,11,0.37465667724609375,-1.1933364868164062,-4.192874908447266,-7.789081573486328,2.77520751953125,1,0.017293758264963488,-1.377786941580756,80.67530059814453,1.6176909362151148,80.15726470947266,5.319928743443407,80.35152435302734,0.017293758264963488
7735,2010-11-10,78.88066864013672,79.5004653930664,78.0851058959961,79.11193084716797,881447.0,-0.0036222728873351873,1.8073302866136012,0.12375932420680448,51.64095599438924,62.73330217103951,0.42021913147398493,-0.881244706550973,-3.0022997641806057,-8.911541749318673,22.341031390439415,1.4153594970703125,1.5192416665639001,0.4879768371582003,-2.662797968947885,3.6387516432642855,-1.0874105658948423,2.063364240211243,2.2294158935546875,26.299780574541604,-40.473284798030164,1.575387403053045,11,0.6614227294921875,-0.9065704345703125,-3.906108856201172,-7.502315521240234,3.7557830810546875,2,0.04081149839051901,1.238530305265826,79.16743469238281,-1.377786941580756,80.67530059814453,1.6176909362151148,80.15726470947266,0.04081149839051901
7736,2010-11-11,79.08418273925781,79.17668914794922,77.72432708740234,77.85383605957031,761565.0,0.0025800250255172408,1.0522871589206206,-5.320137239377145,53.60923514600776,62.015886189777405,0.2972732603093249,-0.8830467215981912,-2.9516190165490883,-8.982044807106575,22.376163406101764,1.452362060546875,1.4707569849619517,0.534691619873044,-2.40920287930777,3.4785861190538583,-0.937255629717356,2.006638869463444,2.0259017944335938,40.16400091937861,-22.137621669338927,1.4719472495904036,11,0.3330230712890625,-1.1100845336914062,-4.049491882324219,-6.7853851318359375,4.107307434082031,3,0.03918588594214656,1.8073302866136012,78.88066864013672,1.238530305265826,79.16743469238281,-1.377786941580756,80.67530059814453,0.03918588594214656
7737,2010-11-12,77.70582580566406,78.76040649414062,76.864013671875,78.11286163330078,911715.0,-0.017428983721539115,1.228264328712108,-0.33083019148725074,42.003655220666325,60.03835049463807,1.7153473881009518,0.7017763673987076,-1.4026094380542418,-7.459321258583415,22.40781069168972,2.2201690673828125,1.4923046416500938,-0.9518981933593693,-3.57139684901243,1.6676004622936915,-2.2616475211858926,0.357851134467154,3.2688284301757875,19.825673220840873,-37.795475961484726,1.3097493278265286,11,1.2812232971191406,0.26827239990234375,-2.474559783935547,-5.346900939941406,6.040702819824219,4,0.0557143611749682,1.0522871589206206,79.08418273925781,1.8073302866136012,78.88066864013672,1.238530305265826,79.16743469238281,0.0557143611749682
7738,2010-11-15,78.1868667602539,78.76040649414062,77.56707000732422,77.90009307861328,757781.0,0.006190539121132099,-1.5048523477035425,-0.7045416205881802,44.80637196359251,58.00595381942887,1.3096747639010147,0.3532320156172659,-1.7292384665309868,-7.766917879208535,22.404935769342014,1.1933364868164062,1.4202642004239152,-0.5434753417968778,-3.014822258652316,1.9278715750585604,-1.7791488002245899,0.6921981166308342,2.5411490417480564,31.154757690808044,-22.158793812777017,1.235673458427717,11,0.8001823425292969,-0.2127685546875,-2.791400909423828,-5.82794189453125,5.5966644287109375,0,0.03632270109539237,1.228264328712108,77.70582580566406,1.0522871589206206,79.08418273925781,1.8073302866136012,78.88066864013672,0.03632270109539237
7739,2010-11-16,76.97502136230469,77.75208282470703,76.71600341796875,77.43756103515625,1007168.0,-0.015499347245428452,-1.1132066663554456,-1.6129083750133022,45.69119775529619,56.119458150795566,2.3073466061711088,1.796333944173739,-0.3541966380421826,-6.4055252510251535,23.275799642180505,1.4708633422851562,1.3287914853086562,-1.8436649322509737,-3.8713688876527073,0.18403902315075982,-2.8575169099518405,-0.829812954550107,3.52115431188966,9.302261860726372,-45.14612269977087,1.0138519777008657,11,1.9380226135253906,0.9990768432617188,-1.0915813446044922,-4.616096496582031,7.021278381347656,1,0.05780556967947126,-1.5048523477035425,78.1868667602539,1.228264328712108,77.70582580566406,1.0522871589206206,79.08418273925781,0.05780556967947126
7740,2010-11-17,77.4653091430664,78.19611358642578,76.90101623535156,77.2525405883789,1130834.0,0.006369440009039273,-1.828287708892184,-0.4600006597829314,43.40504192344842,53.35512207168278,1.7518490277528684,1.4257747856418632,-0.684453000216422,-6.730227705773842,23.47085522542024,1.2950973510742188,1.2508989785028035,-1.382979202270505,-3.3056677290391576,0.5397093244981477,-2.344323465654824,-0.42163493888618575,2.7284527506298986,30.451094016935016,-23.545415259896615,0.9613442633843247,11,1.4477348327636719,0.5087890625,-1.6234970092773438,-5.10638427734375,6.614250183105469,2,0.0577979113280076,-1.1132066663554456,76.97502136230469,-1.5048523477035425,78.1868667602539,1.228264328712108,77.70582580566406,0.0577979113280076
7741,2010-11-18,79.23219299316406,79.64847564697266,78.32562255859375,78.33487701416016,997331.0,0.022808711017140437,-1.8888777813877156,4.217333620195066,52.737535152579625,52.09494324599966,-0.2128980094902886,-0.3042505910429725,-2.2722463746804067,-8.28604130541521,22.811027879273205,2.18316650390625,1.0482269323152735,0.3506019592285128,-1.5745810850343247,2.2757850034913503,-0.611989562902906,1.3131934813599315,0.6833482224740379,85.80437865050148,29.20080384006539,0.9625915221314174,11,-0.3191490173339844,-1.2580947875976562,-3.330249786376953,-6.3829803466796875,5.1526336669921875,3,0.042965600211533284,-1.828287708892184,77.4653091430664,-1.1132066663554456,76.97502136230469,-1.5048523477035425,78.1868667602539,0.042965600211533284
7742,2010-11-19,79.56521606445312,79.57447052001953,78.88066864013672,79.44496154785156,1067812.0,0.0042031282829417815,8.999780074774577,0.1340157975733975,54.1536104863104,49.83169817513955,-0.7137985626091563,-0.5741838185204813,-2.418616755502285,-8.393427574098467,22.115542643444336,0.6938018798828125,0.9128225877217488,0.6248832702636662,-1.308867390739053,2.5586339312663853,-0.34199206023768625,1.5917586007650186,0.09436212737142569,97.1607716623522,38.08099704520285,0.9668753305013585,11,-0.6521720886230469,-1.5911178588867188,-3.570768356323242,-6.71600341796875,4.8473663330078125,4,0.04557612344003692,-1.8888777813877156,79.23219299316406,-1.828287708892184,77.4653091430664,-1.1132066663554456,76.97502136230469,0.04557612344003692
7743,2010-11-22,79.09342956542969,79.1951904296875,77.26179504394531,77.26179504394531,717352.0,-0.005929557190434309,-1.1111148136423465,15.231315822865119,46.37435554374931,48.26910657622663,-0.5475819977611422,-0.12636223048846773,-1.786563893918256,-7.699263399372697,20.64425088196849,2.3034210205078125,0.5502115105174568,0.1641979217529297,-1.7630236534661492,2.0914194969720086,-0.7994128658566098,1.1278087093624691,0.5550460815429688,81.07241814421188,24.06497062491119,0.9636107876095371,11,-0.9111900329589844,-1.1193313598632812,-3.1221084594726562,-6.2442169189453125,5.041633605957031,0,0.058830412154644796,8.999780074774577,79.56521606445312,-1.8888777813877156,79.23219299316406,-1.828287708892184,77.4653091430664,0.058830412154644796
7744,2010-11-23,78.23311614990234,78.46438598632812,76.864013671875,78.25161743164062,2327069.0,-0.010877179308752205,6.208261026442845,-0.010100968026791515,46.257363850698255,47.670929671372086,0.18579951648982274,0.686837097583151,-0.8153224752008015,-6.618874247524317,19.289672630073724,2.2294158935546875,0.2443878699061912,-0.6438491821289034,-2.587820296471179,1.3001219322133721,-1.6158347393000412,0.32813637504223436,1.3413543701171875,49.169372405573135,-8.906717120648068,0.9719855571711399,11,-0.050876617431640625,-0.2590179443359375,-2.1600379943847656,-5.383903503417969,5.901947021484375,1,0.07094712970946171,-1.1111148136423465,79.09342956542969,8.999780074774577,79.56521606445312,-1.8888777813877156,79.23219299316406,0.07094712970946171
7745,2010-11-24,80.06475830078125,80.19426727294922,77.33580017089844,77.33580017089844,1396544.0,0.023412619118600597,-1.0949145908468227,-147.50103092783505,48.75704118460553,47.13179700899406,-1.63181917505608,-1.023900364926476,-2.547357716282761,-8.228928950505392,18.303217268116324,2.8584671020507812,-0.20817969294829197,1.0777095794677791,-0.8738568889984464,3.0292760479340046,0.10192634523465927,2.053492813700899,-3.3487548828125,96.1111378386861,41.50086496008083,0.9757832342331145,11,-1.6096229553222656,-1.8316383361816406,-3.991678237915039,-7.215545654296875,3.6817703247070312,2,0.04910451897077328,6.208261026442845,78.23311614990234,-1.1111148136423465,79.09342956542969,8.999780074774577,79.56521606445312,0.04910451897077328
7746,2010-11-26,79.20443725585938,79.50971221923828,79.01017761230469,79.50971221923828,367756.0,-0.010745314957298469,2.2726863769274988,-0.11186502278509323,46.0955080944839,47.58644732830712,-0.8410964135546379,-0.13632640952491215,-1.6064074044716392,-7.179315037492401,16.991803497427476,1.0545806884765625,-0.39151693441351654,0.19564971923827557,-1.7554069064411806,2.1467063449177317,-0.7798785936014525,1.1711780320780036,-2.4188685607910116,70.27763841256532,18.582495421808517,0.9755283128397316,11,-0.7493019104003906,-0.2913932800292969,-3.258554458618164,-6.355224609375,3.3024978637695312,4,0.06155112313422628,-1.0949145908468227,80.06475830078125,6.208261026442845,78.23311614990234,-1.1111148136423465,79.09342956542969,0.06155112313422628
7747,2010-11-29,79.38945770263672,79.6114730834961,76.65125274658203,78.5661392211914,1108998.0,0.002335985876392943,3.671514742887415,-2.6969734836178243,44.58303602995532,47.56163222456966,-0.8517487116295399,-0.27343685066503554,-1.7204063171329835,-7.187406514920724,15.838552280350537,2.9602203369140625,-0.4324575122369225,0.3413543701171875,-1.6069728993203398,2.289681639554715,-0.6328092646015762,1.3155180048359512,0.8048095703125,77.28460991838756,29.612869635564238,0.9741636347187627,11,-0.9666976928710938,-0.5087890625,-2.8353404998779297,-6.4153594970703125,2.7567062377929688,0,0.06292232120076102,2.2726863769274988,79.20443725585938,-1.0949145908468227,80.06475830078125,6.208261026442845,78.23311614990234,0.06292232120076102
7748,2010-11-30,79.75948333740234,79.92599487304688,78.35337829589844,78.35337829589844,949118.0,0.0046608913257928375,-1.2368408201800316,1.7078506959245325,52.758634664073014,48.346902992211525,-1.0898485213850222,-0.5807064599555929,-2.0389953219627728,-7.390735152810294,14.345314618359733,1.5726165771484375,-0.5061765924177166,0.6526378631591854,-1.3076602822425514,2.612936008560922,-0.327511209541683,1.6327869358600537,0.36392364501952557,87.72841792458924,37.23553100924553,0.9801490727008673,11,-1.3367233276367188,-0.878814697265625,-3.0434799194335938,-6.7853851318359375,1.9611434936523438,1,0.05833913241858446,3.671514742887415,79.38945770263672,2.2726863769274988,79.20443725585938,-1.0949145908468227,80.06475830078125,0.05833913241858446
7749,2010-12-01,79.91674041748047,81.609619140625,79.72248077392578,81.30435180664062,1741599.0,0.0019716411578656334,-1.1249994630607256,-0.9868476025631983,54.886523271077536,49.6226231419481,-0.8783028263703585,-0.77554049849482,-2.1404369350371155,-7.370269190490831,12.204649377103104,1.8871383666992188,-0.3239820506070856,0.8085075378417912,-1.1541592590287308,2.7711743347123132,-0.17282586059347693,1.7898409362770593,-3.2654876708984375,65.85813575256616,11.796677414038712,0.9813333984352612,12,-0.7863044738769531,-0.7863044738769531,-2.488433837890625,-6.230339050292969,1.9518966674804688,2,0.05278396906417826,-1.2368408201800316,79.75948333740234,3.671514742887415,79.38945770263672,2.2726863769274988,79.20443725585938,0.05278396906417826
7750,2010-12-02,81.98889923095703,82.0259017944336,80.07400512695312,80.11100769042969,1338386.0,0.02592897060930821,1.0,-1.353326698812934,61.646852819549906,50.612547327167015,-2.5047067782822836,-2.7581534394560094,-4.136918806784507,-9.27684768156172,11.217120453334381,2.109161376953125,-0.14211813893582814,2.7340427398681584,0.3871354962245874,5.080949983511729,1.5605891180463658,3.907496361689951,-5.238479156494137,99.31153526217021,41.69552650205969,1.1734536218217868,12,-2.6503219604492188,-2.6503219604492188,-4.5605926513671875,-8.302497863769531,-0.1110076904296875,3,0.026176274600102856,-1.1249994630607256,79.91674041748047,-1.2368408201800316,79.75948333740234,3.671514742887415,79.38945770263672,0.026176274600102856
7751,2010-12-03,81.04532623291016,81.67437744140625,80.55503845214844,81.53561401367188,1168777.0,-0.011508545753113442,1.9156490028716502,-0.26108418413985596,63.87391242333476,51.69258087572527,-1.4269529065228284,-1.8550466839005537,-3.119915412796445,-8.161603800993475,9.989459843567886,1.4338607788085938,0.11973775943175724,1.7557796478271541,-0.6782729872180226,4.189832282872331,0.5387533303045728,2.9728059653497354,-4.08388688964844,81.75554249601826,18.559597300361425,1.217026317522587,12,-1.7067489624023438,-1.7067489624023438,-3.6170196533203125,-7.358924865722656,0.65679931640625,4,0.03332952704533931,1.0,81.98889923095703,-1.1249994630607256,79.91674041748047,-1.2368408201800316,79.75948333740234,0.03332952704533931
7752,2010-12-06,81.11933135986328,81.36910247802734,80.86956787109375,81.11933135986328,594550.0,0.0009131325690570069,-1.0000305464764638,-0.0,62.60934149714853,53.49646820388074,-1.405082865636075,-1.9534342376363725,-3.1556923682663296,-8.062651110668014,8.578945129985808,0.49953460693359375,0.4019370110191147,1.7816814422607479,-0.7602120525449152,4.323574937066411,0.5107346948579163,3.0526281896635794,-3.9553135185546893,75.31478192224196,7.732650384216868,1.2709467474028324,12,-1.7807540893554688,-1.7807540893554688,-3.6910247802734375,-7.432929992675781,0.8880691528320312,0,0.017105710026256382,1.9156490028716502,81.04532623291016,1.0,81.98889923095703,-1.1249994630607256,79.91674041748047,0.017105710026256382
7753,2010-12-07,80.96207427978516,82.37742614746094,80.93431854248047,81.86863708496094,993980.0,-0.0019385894513910262,-1.999992069848772,-100.0,68.85389029632073,56.00719336450546,-1.0671001607135793,-1.8694382956878997,-2.9511067469959613,-7.716823995965797,7.135709073843896,1.4431076049804688,0.44700744666586445,1.6100856781005888,-0.966576392262084,4.186747748463262,0.3217546429192595,2.898416713281918,-3.60358108035156,46.689981579877525,-27.096598159713892,1.2883310351813355,12,-1.4477348327636719,-1.4477348327636719,-3.5337677001953125,-7.275672912597656,1.239593505859375,1,0.014625238683394048,-1.0000305464764638,81.11933135986328,1.9156490028716502,81.04532623291016,1.0,81.98889923095703,0.014625238683394048
7754,2010-12-08,80.53653717041016,81.23033905029297,79.73172760009766,80.96207427978516,898203.0,-0.005256005520615115,2.115400475812847,0.46939617083946983,64.61264256829847,57.76892685158246,-0.3134212818241764,-1.4082754051819961,-2.4854906215384176,-7.103276929262961,6.25846713843706,1.4986114501953125,0.4408151637906599,1.116093444824216,-1.5121544548222374,3.7443413444706692,-0.19803050499901076,2.4302173946474426,-2.876907994094921,30.419549162718408,-46.8307895696026,1.3141239498232298,12,-1.0221977233886719,-1.0221977233886719,-2.978719711303711,-6.850135803222656,1.5448684692382812,2,0.014702515184370046,-1.999992069848772,80.96207427978516,-1.0000305464764638,81.11933135986328,1.9156490028716502,81.04532623291016,0.014702515184370046
7755,2010-12-09,82.09990692138672,83.18223571777344,79.57447052001953,80.93431854248047,3586218.0,0.01941193160153598,1.1666659030199173,-2.739099254159495,63.91379508193687,59.74873651685501,-1.7408109023717344,-2.864991597051258,-3.9563874746793886,-8.489054694574492,6.311339855578474,3.6077651977539062,0.6284118349961005,2.5185012817382812,-0.3535603095118347,5.390562872988397,1.0824704861132233,3.9545320773633392,-4.157209926802736,70.0000211471482,-5.9134834063160895,1.436030795625057,12,-2.1831626892089844,-2.1831626892089844,-3.968547821044922,-8.246994018554688,0.3237762451171875,3,-0.00281693177371356,2.115400475812847,80.53653717041016,-1.999992069848772,80.96207427978516,-1.0000305464764638,81.11933135986328,-0.00281693177371356
7756,2010-12-10,82.18316650390625,82.79370880126953,81.72062683105469,82.43292999267578,1806243.0,0.0010141251755528824,1.2095308413123562,-0.21428103890663455,63.017470436222204,61.797007006440225,-1.5165882484843962,-2.8503163054850518,-3.9434052976387477,-8.381800212470154,6.646077415300461,1.0730819702148438,0.9083917165493745,2.4468116760253906,-0.6387488697262143,5.5323722217769955,0.9040314031495882,3.989591948901193,-3.8213064114671056,72.30780943035927,-0.8801346710541935,1.542780272875806,12,-1.4153594970703125,-2.2664222717285156,-3.917673110961914,-8.330253601074219,-0.30527496337890625,4,-0.0037145680358324773,1.1666659030199173,82.09990692138672,2.115400475812847,80.53653717041016,-1.999992069848772,80.96207427978516,-0.0037145680358324773
7757,2010-12-13,82.03515625,83.24699401855469,81.83163452148438,83.24699401855469,1565829.0,-0.001800980178820577,1.3358893967438523,4.851941228579284,65.11406754680297,63.169832882299104,-1.0659105461080713,-2.4889428096045947,-3.7048535542226944,-8.06509709823655,7.317117164840339,1.4153594970703125,1.0351195792553938,2.0823348999023494,-1.010867603400314,5.175537403205013,0.5357336482510107,3.628936151553688,-3.2876661075341076,67.00258639493939,-4.973712814764781,1.5466012516513319,12,-0.6244239807128906,-2.0860328674316406,-3.765035629272461,-8.177616119384766,-1.3135986328125,0,-0.0040596095126422815,1.2095308413123562,82.18316650390625,1.1666659030199173,82.09990692138672,2.115400475812847,80.53653717041016,-0.0040596095126422815
7758,2010-12-14,81.02682495117188,82.54393768310547,80.9250717163086,81.84088897705078,1372762.0,-0.01229145338317228,-2.181825679475164,0.6717599063196464,64.13853390179318,64.19783406348974,0.15768040407870387,-1.3248665644620985,-2.587499489470872,-6.8994614056352646,7.813640842363102,1.618865966796875,1.2591275211552357,0.9320056915283175,-2.0795213977877722,3.943532780844407,-0.5737578531297345,2.4377692361863694,-1.829384421097103,39.546497979703545,-33.85590926095925,1.5057635446580453,12,0.3839073181152344,-1.0777015686035156,-2.6503238677978516,-7.062904357910156,-0.9990692138671875,1,0.012101863328772167,1.3358893967438523,82.03515625,1.2095308413123562,82.18316650390625,1.1666659030199173,82.09990692138672,0.012101863328772167
7759,2010-12-15,81.42460632324219,81.80388641357422,80.73080444335938,80.79556274414062,1042084.0,0.0049092553276031126,-1.8292599521251987,-0.7727200307401055,58.05033684967417,63.798221177947994,-0.004153509341975337,-1.4463598281204213,-2.9329095616802476,-7.14651553175085,7.699386739413966,1.0730819702148438,1.520599288237861,1.1073078155517635,-1.573006682650444,3.787622313753971,-0.23284943354933318,2.44746506465286,-1.822210444319424,50.37777985520343,-19.319662165197883,1.3401572491011027,12,-0.013874053955078125,-1.4754829406738281,-2.9047183990478516,-7.021278381347656,-1.4061050415039062,2,0.00954332476988018,-2.181825679475164,81.02682495117188,1.3358893967438523,82.03515625,1.2095308413123562,82.18316650390625,0.00954332476988018
7760,2010-12-16,81.94264221191406,82.03515625,81.1100845336914,81.71138000488281,797454.0,0.0063621540473326466,3.444358917967891,0.36764099454214677,66.89494406670194,64.13389136054434,-0.5916604037159061,-1.6988684505896288,-3.386106759703523,-7.502930173949906,7.975254717134046,0.9250717163085938,1.6705081198618927,1.4014770507812528,-1.010335145996919,3.8132892475594247,0.19557095239217404,2.6073831491703316,-1.9757865190281052,48.16162424727564,-20.575836118110615,1.2059060983890844,12,-0.5319099426269531,-1.9935188293457031,-3.1845474243164062,-7.4144287109375,-1.75762939453125,3,0.0016934214468642406,-1.8292599521251987,81.42460632324219,-2.181825679475164,81.02682495117188,1.3358893967438523,82.03515625,0.0016934214468642406
7761,2010-12-17,82.6364517211914,82.70120239257812,81.21183776855469,81.8223876953125,1325306.0,0.0084670141277976,2.15688700222357,3.5200910530482976,68.85066696431576,64.82737196800736,-1.157786944798005,-2.23937682798676,-3.9576648445927134,-8.031511046508925,8.240219954502804,1.4893646240234375,1.8160813383570797,1.9250736236572266,-0.5766036916606225,4.426750938975076,0.6742349659982949,3.175912281316158,-2.3415821957385816,75.73544126475885,7.7453969846744,1.2508386576589259,12,-1.2257194519042969,-2.687328338623047,-3.87835693359375,-8.108238220214844,-2.2294235229492188,4,-0.0025747542429019887,3.444358917967891,81.94264221191406,-1.8292599521251987,81.42460632324219,-2.181825679475164,81.02682495117188,-0.0025747542429019887
7762,2010-12-20,83.19149017333984,83.25624084472656,82.4236831665039,82.60869598388672,869232.0,0.006716629775212146,1.3376748570082047,0.7159070674126765,69.50574800363543,64.89980060215345,-1.551092340574911,-2.6443939329839736,-4.390130016009806,-8.419074621116806,8.621303736492205,0.8325576782226562,1.7118413068238283,2.2987983703613253,-0.3729692254735255,4.970565966196176,0.962914572443907,3.6346821682787436,-2.6014081985768343,97.43606010621907,30.623263748206654,1.3358837979174223,12,-1.7761344909667969,-3.237743377685547,-4.495838165283203,-8.663276672363281,-3.3209991455078125,0,-0.015790060138067608,2.15688700222357,82.6364517211914,3.444358917967891,81.94264221191406,-1.8292599521251987,81.42460632324219,-0.015790060138067608
7763,2010-12-21,83.74652862548828,84.08880615234375,83.19149017333984,83.25624084472656,852260.0,0.00667181764615532,-1.8955525191722984,0.8412708802429701,70.8249186465035,65.59005349973178,-1.865831153613584,-2.9860568273803807,-4.808548755258045,-8.800085605314607,9.22071189897126,0.8973159790039062,1.6665670926856677,2.6211818695068416,-0.19723868019396207,5.439602419207645,1.2119715946564469,4.030392144357236,-2.8365075863296454,89.80710682964511,21.92866947351021,1.4092102748504003,12,-1.9148902893066406,-3.3764991760253906,-5.265954971313477,-8.945419311523438,-4.403327941894531,1,-0.03612055398532821,1.3376748570082047,83.19149017333984,2.15688700222357,82.6364517211914,3.444358917967891,81.94264221191406,-0.03612055398532821
7764,2010-12-22,83.78353118896484,84.18131256103516,83.39500427246094,83.62627410888672,1003709.0,0.000441839967385782,-1.5373101258031956,0.3207444408135319,62.53225954253784,65.43654955090966,-1.5576102019603724,-2.7256617620068795,-4.707175814463454,-8.696676308468994,9.621912608278377,0.7863082885742188,1.64969166638366,2.3806636810302706,-0.3296359575553254,5.090963319615867,1.0255138617374655,3.7358135003230757,-2.4284802339602862,87.0481329120213,22.189643114503653,1.3551498192928007,12,-1.3274726867675781,-3.36724853515625,-5.302957534790039,-8.654022216796875,-3.07122802734375,2,-0.04482713247296066,-1.8955525191722984,83.74652862548828,1.3376748570082047,83.19149017333984,2.15688700222357,82.6364517211914,-0.04482713247296066
7765,2010-12-23,83.99629974365234,84.18131256103516,83.45050811767578,83.45050811767578,440399.0,0.002539503308921498,-1.6779613631915904,3.470696681544731,72.9496116027882,66.54012079163923,-1.6462018632483364,-2.7708499637737134,-4.786084902728533,-8.776562074779065,10.45885058196756,0.730804443359375,1.593625869777597,2.396855163574216,-0.47055493603971854,5.26426526318815,0.9631501137672558,3.830560213381176,-2.1890469316828955,93.76951042482946,29.765807431895354,1.4337050498069668,12,-1.5402412414550781,-3.58001708984375,-5.552728652954102,-7.890842437744141,-1.091583251953125,3,-0.047356829694330305,-1.5373101258031956,83.78353118896484,-1.8955525191722984,83.74652862548828,1.3376748570082047,83.19149017333984,-0.047356829694330305
7766,2010-12-27,84.07955932617188,84.1443099975586,83.39500427246094,83.70027923583984,363216.0,0.0009912291704947673,1.9454916250543584,0.6949173865637843,72.98849280785679,67.41505693175631,-1.6004759880983102,-2.603641080627284,-4.707601584135773,-8.740171714768309,11.324216477030042,0.7493057250976562,1.6420425823413893,2.236358642578125,-0.6025166550188885,5.0752339401751385,0.8169209937796182,3.6557962913766318,-1.892456954351914,94.21076848282807,30.330914330331737,1.4194376487985036,12,-1.6235008239746094,-3.6632766723632812,-5.635988235473633,-7.974102020263672,-1.7113800048828125,0,-0.0463197778389971,-1.6779613631915904,83.99629974365234,-1.5373101258031956,83.78353118896484,-1.8955525191722984,83.74652862548828,-0.0463197778389971
7767,2010-12-28,84.38482666015625,84.50508880615234,83.75578308105469,84.32007598876953,514124.0,0.003630696169566461,3.9090545572688877,0.17071993241204514,75.98305122048124,68.73111441161053,-1.718064383365416,-2.6514190566506386,-4.8311222527339055,-8.928116710626512,11.6493844431076,0.7493057250976562,1.6052339965305578,2.2918575286865206,-0.5168726198535438,5.100587677226585,0.8874924544164884,3.696222602956553,-1.8786506580618578,90.84483319394108,23.766502656738382,1.40436507427003,12,-1.7668800354003906,-3.8066558837890625,-5.941255569458008,-8.159107208251953,-2.4329299926757812,1,-0.04713878808963945,1.9454916250543584,84.07955932617188,-1.6779613631915904,83.99629974365234,-1.5373101258031956,83.78353118896484,-0.04713878808963945
7768,2010-12-29,84.41258239746094,84.5420913696289,84.05180358886719,84.3570785522461,760484.0,0.000328918579361126,2.11767131594906,0.8571933545422411,81.31536091739206,71.31611708580141,-1.3578344686855104,-2.4376838695082768,-4.71153226553858,-8.824790297881137,12.205211818615709,0.49028778076171875,1.5844381141020847,2.086958312988287,-0.6784470416814798,4.852363667658054,0.7042556356533964,3.4696609903231774,-1.5466020906361138,88.70975251245419,16.29231432350683,1.3827026773348865,12,-1.5864944458007812,-3.8159103393554688,-5.969011306762695,-7.872341156005859,-2.4421844482421875,2,-0.05380822669589991,3.9090545572688877,84.38482666015625,1.9454916250543584,84.07955932617188,-1.6779613631915904,83.99629974365234,-0.05380822669589991
7769,2010-12-30,84.13506317138672,84.41258239746094,83.90379333496094,84.17206573486328,562228.0,-0.0032876523640457123,-1.0370211986071232,-0.6666666666666666,70.7547111090363,71.74498009050524,-0.7324263797798949,-1.9267187057301385,-4.237647258010568,-8.42799300660677,13.370443801954195,0.5087890625,1.5549236415958916,1.5985229492187472,-1.0335506431621297,4.230596541599624,0.2824861530283016,2.9145597454091927,-0.9338606520010728,64.51636503914175,-7.86784322035551,1.316036796190439,12,-1.2580986022949219,-3.53839111328125,-6.056894302368164,-7.594821929931641,-1.5726242065429688,3,-0.05695440529986573,2.11767131594906,84.41258239746094,3.9090545572688877,84.38482666015625,1.9454916250543584,84.07955932617188,-0.05695440529986573
7770,2010-12-31,84.13506317138672,84.27381896972656,83.77428436279297,83.90379333496094,439318.0,0.0,-1.0377199943980207,-6.2501030927835055,70.2494946312985,71.90040538683665,-0.4344089489484162,-1.8526772525513593,-4.090913188918066,-8.306470123330612,14.326271869513658,0.49953460693359375,1.62344487488609,1.4912147521972656,-1.2206371344033329,4.203066638797864,0.13528880889697348,2.8471406954975578,-0.6656828819524208,64.51636503914175,-7.552095463531444,1.3559259433002975,12,-0.6521759033203125,-3.53839111328125,-6.056894302368164,-7.391307830810547,-1.2950973510742188,4,-0.0406817310256643,-1.0370211986071232,84.13506317138672,2.11767131594906,84.41258239746094,3.9090545572688877,84.38482666015625,-0.0406817310256643
7771,2011-01-03,83.74652862548828,84.8381118774414,83.54301452636719,84.68085479736328,1188127.0,-0.004617986024530341,1.0740799569913495,-4.039982845643784,66.91031793776942,71.61202426840708,0.14320949522203819,-1.3190265735563855,-3.6117086854085017,-7.774839023688131,15.456813769296108,1.2950973510742188,1.7610951687722434,0.9676200866699247,-1.6772547526584702,3.6124949259983197,-0.35481733299427276,2.290057506334122,0.795562744140625,15.714193141719344,-54.640658965623125,1.3224374196641968,1,0.26827239990234375,-3.0018463134765625,-5.402400970458984,-6.808506011962891,-1.8871383666992188,0,-0.010051904808539791,-1.0377199943980207,84.13506317138672,-1.0370211986071232,84.13506317138672,2.11767131594906,84.41258239746094,-0.010051904808539791
7772,2011-01-04,82.5069351196289,83.85753631591797,82.28491973876953,83.71878051757812,1185533.0,-0.014801730008449643,1.1118060784886252,1.2970260648027174,63.98598524990809,70.8521427798965,1.4253811259287517,0.03146614931196723,-2.2883139044672305,-6.387564950275205,16.23055585521248,1.5726165771484375,1.7591352144553838,-0.3413536071777372,-2.8733166387431197,2.1906094243876453,-1.6073351229604214,0.9246279086049469,2.3311767578125,8.6956002055867,-62.84823830814413,1.265981515782689,1,1.0545806884765625,-1.7622528076171875,-3.822845458984375,-5.1942596435546875,-0.5365371704101562,1,-0.0016817470936068002,1.0740799569913495,83.74652862548828,-1.0377199943980207,84.13506317138672,-1.0370211986071232,84.13506317138672,-0.0016817470936068002
7773,2011-01-05,82.14616394042969,82.68270111083984,81.96114349365234,82.36817932128906,1312658.0,-0.004372616419166753,-1.4374629519857736,0.18320437675885645,56.86622990428398,70.22258393120161,1.7156904451606607,0.5117314838423681,-1.876028231054022,-5.894187132996024,16.371092335750802,0.7215576171875,1.6695392953771204,-0.761329269409174,-3.159422618500244,1.636764079681896,-1.960375943954702,0.43771740513635393,2.6919479370117188,6.431090721048026,-64.9897722686762,1.1990466745455335,1,1.2534637451171875,-0.5504188537597656,-3.4944496154785156,-4.495838165283203,0.24051666259765625,2,-0.002364897685181,1.1118060784886252,82.5069351196289,1.0740799569913495,83.74652862548828,-1.0377199943980207,84.13506317138672,-0.002364897685181
7774,2011-01-06,81.72062683105469,82.17391204833984,81.12858581542969,82.04440307617188,1683982.0,-0.005180243226982406,2.587291197570299,1.4583505154639176,47.84947825829909,67.43368022625837,2.031461214198316,1.0862169153446501,-1.4016661569007596,-5.340421154179893,17.065844735378786,1.0453262329101562,1.5131793250682506,-1.2460708618164062,-3.4481589364926037,0.9560172128597912,-2.347114899154505,-0.1450268244783075,2.944866943359372,15.960017687648467,-55.990415609051986,1.1010440373380999,1,1.2627220153808594,0.48566436767578125,-3.0689125061035156,-3.7465286254882812,1.5633697509765625,3,0.003056402377828338,-1.4374629519857736,82.14616394042969,1.1118060784886252,82.5069351196289,1.0740799569913495,83.74652862548828,0.003056402377828338
7775,2011-01-07,81.86863708496094,83.05272674560547,81.36910247802734,81.95189666748047,1168669.0,0.0018111737470178912,-2.111114244024164,0.2571516094066638,41.68329088441941,63.95532445698756,1.7320459104585666,0.9697096576640973,-1.452496887103635,-5.370151982830379,17.001359483283412,1.683624267578125,1.2836640255904683,-1.0864971160888643,-3.310074037284437,1.1370798051067084,-2.1982855766866436,0.025291344508914904,2.5139040527343752,19.950022109560585,-49.39332761573974,1.1117884605977837,1,1.1147117614746094,0.33765411376953125,-2.738201141357422,-3.6447715759277344,1.59112548828125,4,0.008474574691683223,2.587291197570299,81.72062683105469,-1.4374629519857736,82.14616394042969,1.1118060784886252,82.5069351196289,0.008474574691683223
7776,2011-01-10,81.87789154052734,82.07215881347656,81.20259094238281,82.07215881347656,888798.0,0.00011304030329473136,7.9522837057691556,2.333272244112526,33.863663627639156,59.275392502227334,1.5395408485730258,0.9870170040218795,-1.3916865962631562,-5.264451360871661,16.885993069283874,0.86956787109375,1.1655040377293204,-1.06197891235351,-3.311903169572318,1.1879453448652981,-2.186941040962907,0.06298321625588699,2.244333171386714,27.457651758930247,-36.74869708848663,1.124962128609401,1,1.1054573059082031,0.328399658203125,-2.5393142700195312,-3.4458847045898438,5.642921447753906,0,0.011750110581547624,-2.111114244024164,81.86863708496094,2.587291197570299,81.72062683105469,-1.4374629519857736,82.14616394042969,0.011750110581547624
7777,2011-01-11,81.7021255493164,82.22941589355469,81.36910247802734,81.98889923095703,1046408.0,-0.0021466843845623362,1.240962658240426,1.4761811255547264,22.30586698415847,52.71878206520138,1.4469041417951587,1.1979747009251582,-1.141085459824012,-4.952315478699745,16.582577450489406,0.8603134155273438,0.9421785110345127,-1.2210933685302763,-3.50389936163927,1.0617126245787176,-2.362496365084766,-0.07969037197578643,2.1806080508789023,29.807574117469798,-29.873244931548186,1.141402996554495,1,1.2812232971191406,0.5041656494140625,-2.3635482788085938,-3.2701187133789062,5.198890686035156,1,0.001924854566699441,7.9522837057691556,81.87789154052734,-2.111114244024164,81.86863708496094,2.587291197570299,81.72062683105469,0.001924854566699441
7778,2011-01-12,82.00740051269531,82.3311767578125,81.60037231445312,81.95189666748047,949983.0,0.003736438450363755,1.0789356599494309,-0.19354581249334893,27.57021321694559,47.92050452163574,0.8544271697549135,1.0223447873495388,-1.3658385747862383,-5.109493969236169,16.893235507725592,0.730804443359375,0.7019456950029905,-0.9648471832275334,-3.114390687426493,1.184696320971426,-2.039618935327013,0.10992456887194635,1.6550012647187486,45.67309407972213,-10.110301760849502,1.0747717520994766,1,0.9759483337402344,0.19889068603515625,-2.6688232421875,-3.5753936767578125,5.837188720703125,2,-0.00045121005232728884,1.240962658240426,81.7021255493164,7.9522837057691556,81.87789154052734,-2.111114244024164,81.86863708496094,-0.00045121005232728884
7779,2011-01-13,82.20166778564453,82.46993255615234,81.95189666748047,82.4144287109375,2004931.0,0.002368899291218751,2.200037702947899,-3.8332646048109966,27.23017056124523,43.14057962496316,0.3990286163846122,0.9373355829830814,-1.5177160011797355,-5.148304884692777,17.383903861753147,0.518035888671875,0.39418448929011163,-0.8094329833984375,-2.867329733761352,1.248463766964477,-1.8383813585798947,0.2195153917830197,1.2580287148107772,54.000189689939425,2.896955180341614,1.0289483751814583,1,0.7816810607910156,0.0046234130859375,-2.687328338623047,-3.5938987731933594,2.7474517822265625,3,0.0022507185360918225,1.0789356599494309,82.00740051269531,1.240962658240426,81.7021255493164,7.9522837057691556,81.87789154052734,0.0022507185360918225
7780,2011-01-14,82.08140563964844,82.13690948486328,81.17483520507812,81.92414093017578,1437730.0,-0.0014630134550274176,6.172368682990643,-0.7391616165238283,24.883769995013225,38.47096318687914,0.22053587750046688,1.1262710656260708,-1.3287473037667041,-4.8591523746859195,17.52703335452314,1.0268325805664062,0.02811804906949078,-0.9366333007812528,-2.9802486213580437,1.106982019795538,-1.9584409610696412,0.08517435950713548,1.1918020060048207,70.0001767294449,23.34389207575142,1.021807660288394,1,0.4116554260253906,0.12488555908203125,-2.567066192626953,-3.4736366271972656,1.9981536865234375,4,0.01465119819782812,2.200037702947899,82.20166778564453,1.0789356599494309,82.00740051269531,1.240962658240426,81.7021255493164,0.01465119819782812
7781,2011-01-18,82.4236831665039,82.51618957519531,80.96207427978516,81.32284545898438,1311037.0,0.004169976429961864,1.4172565400293107,6.999902973851453,25.576220329095023,34.203211529011014,-0.36779867626205487,0.8086985494945225,-1.6386756504049345,-5.024551178589604,17.42122986732726,1.5541152954101562,-0.21904971644086402,-0.5837173461914062,-2.637884533313155,1.4704498409303426,-1.6108009397522807,0.44336624736946817,0.6779547327314646,94.0476482687861,50.79233075558518,1.0270835935608758,1,-0.41628265380859375,0.3607749938964844,-2.506938934326172,-3.4135093688964844,1.6281204223632812,1,0.012570166327623422,6.172368682990643,82.08140563964844,2.200037702947899,82.20166778564453,1.0789356599494309,82.00740051269531,0.012570166327623422
7782,2011-01-19,81.87789154052734,82.89546966552734,81.58187103271484,82.89546966552734,946091.0,-0.006621781568217577,1.5818138195777351,-0.9243670688687288,22.040930367208574,30.333733802669304,0.08870800668232448,1.3186401620263268,-1.059947493509668,-4.30340651905891,17.12315578475106,1.3135986328125,-0.4968239989335359,-1.063829040527338,-3.1763848835374517,1.0487268024827756,-2.120106962032395,-0.0075511190222812274,-0.9158172607421875,47.36833797659166,9.455282795426427,1.0562779215050588,1,0.12950897216796875,0.9065666198730469,-1.5356159210205078,-2.867717742919922,2.6919479370117188,2,0.06891874401725184,1.4172565400293107,82.4236831665039,6.172368682990643,82.08140563964844,2.200037702947899,82.20166778564453,0.06891874401725184
7783,2011-01-20,80.7215576171875,81.8131332397461,80.44403076171875,81.50786590576172,1555559.0,-0.014122663659059786,-1.0413616585615562,0.7727252279270633,18.46165124577236,27.068419690166333,1.1417804918247612,2.3576068954579057,0.09986493934441398,-2.9893662375421,16.20416024522846,1.4338607788085938,-0.7836805810907066,-2.0689144134521484,-4.364109532753673,0.22628070584937632,-3.216511973102911,-0.9213168538013861,2.1739120483398438,11.32097785662045,-22.267456714494337,1.1475975596507642,1,1.0268211364746094,1.9195137023925781,-0.041629791259765625,-1.6790046691894531,4.38482666015625,3,0.07655276732232319,1.5818138195777351,81.87789154052734,1.4172565400293107,82.4236831665039,6.172368682990643,82.08140563964844,0.07655276732232319
7784,2011-01-21,80.02775573730469,81.57261657714844,79.76873016357422,80.98982238769531,2188268.0,-0.008595001141740721,-1.437490335151184,1.223523475932197,16.36374314751386,24.25513660828794,1.754723235849383,2.904525126464293,0.8377654717090479,-2.1296563778368522,15.368910146917623,1.8038864135742188,-1.0017367270211537,-2.574927520751956,-5.128099557455428,-0.02175548404848371,-3.851513539103692,-1.2983415024002198,2.8677139282226562,8.284207033194413,-20.508368720762213,1.2765860183517366,1,1.3043441772460938,2.275665283203125,0.6521720886230469,-0.9852027893066406,3.1359786987304688,4,0.09767653014977595,-1.0413616585615562,80.7215576171875,1.5818138195777351,81.87789154052734,1.4172565400293107,82.4236831665039,0.09767653014977595
7785,2011-01-24,80.01850128173828,80.39778137207031,79.83348846435547,79.9074935913086,2062656.0,-0.00011564057346280521,-3.3571723122238586,-0.11538461538461539,17.44761133258011,22.431130797725825,1.647152344731822,2.741027047923154,0.9011650022257953,-1.957737796818094,14.488522095419137,0.5642929077148438,-1.1613315858064084,-2.3852920532226562,-5.096223178185795,0.3256390717404827,-3.7407576157042257,-1.0298264907410868,2.7518988037109438,7.988229208350821,-21.530929332829125,1.3554655624815664,1,1.3135986328125,2.2849197387695312,0.6614265441894531,-0.9759483337402344,3.6262741088867188,0,0.06161847831631495,-1.437490335151184,80.02775573730469,-1.0413616585615562,80.7215576171875,1.5818138195777351,81.87789154052734,0.06161847831631495
7786,2011-01-25,80.18501281738281,80.6012954711914,79.71322631835938,80.0,2360688.0,0.0020809129510968027,-1.3414599802868465,1.6666666666666667,25.04980381804677,22.736012668157862,1.3580679347341658,2.3903398843181662,0.7852889028063856,-1.9696004100393338,13.54343581302954,0.8880691528320312,-1.2367578183783223,-2.024053192138666,-4.787151058200749,0.7390446739234164,-3.4056021251697075,-0.6425042591076249,2.4653204711914185,14.825594637295826,-16.611818539685974,1.3815489330310406,1,1.1193351745605469,2.090656280517578,0.4949150085449219,-1.1424598693847656,4.828865051269531,1,0.04856950659418979,-3.3571723122238586,80.01850128173828,-1.437490335151184,80.02775573730469,-1.0413616585615562,80.7215576171875,0.04856950659418979
7787,2011-01-26,80.40702819824219,80.67530059814453,80.18501281738281,80.48103332519531,3268512.0,0.002768788992588922,1.1199815260779205,-0.4,30.73773123814867,23.087959114958203,1.042671537486143,1.9552866506088549,0.6619681513714539,-2.0701464285838256,12.324570064295907,0.49028778076171875,-1.2911900378938697,-1.6031478881835994,-4.2780658295545635,1.0717700531873646,-2.9406068588690744,-0.2656889174981245,2.067078672119152,33.03964917762381,-1.4964166248561952,1.3374589706854818,1,0.8973197937011719,1.8686408996582031,0.2728996276855469,-1.3644752502441406,3.9777984619140625,2,0.0453290647882032,-1.3414599802868465,80.18501281738281,-3.3571723122238586,80.01850128173828,-1.437490335151184,80.02775573730469,0.0453290647882032
7788,2011-01-27,79.87049102783203,81.11933135986328,79.80573272705078,80.49028778076172,1840078.0,-0.006672764588281144,-2.5061396542244485,8.375051546391752,30.000082473546613,23.39572710521391,1.3904294350600424,2.249423516820599,1.2774924515291275,-1.4265817537583274,10.874261690554428,1.3135986328125,-1.333214194516799,-1.9125804901123047,-4.498465244870815,0.6733042646462053,-3.2055228674915526,-0.6196381127330568,2.437963009409188,8.457864546148354,-27.25361726927972,1.2929423773792519,1,1.4338569641113281,2.4051780700683594,0.8140602111816406,-0.8233146667480469,2.9787216186523438,3,0.058837104783410865,1.1199815260779205,80.40702819824219,-1.3414599802868465,80.18501281738281,-3.3571723122238586,80.01850128173828,0.058837104783410865
7789,2011-01-28,79.34320068359375,80.75856018066406,79.13043212890625,80.08325958251953,2719364.0,-0.006601816734224664,-1.7936404039875111,1.1940348112952066,24.769043611883504,23.382979729310605,1.6423119157255854,2.528974627788756,1.9183386854772522,-0.7844948887062912,9.693089851672479,1.6281280517578125,-1.3375430969484086,-2.200277709960943,-4.756397609899551,0.3558421899776647,-3.478337659930247,-0.9222177599916392,2.809539690514555,10.69780466379479,-25.891748140418024,1.2780599499693013,1,1.6697502136230469,2.641071319580078,1.7576332092285156,0.12025833129882812,3.802032470703125,4,0.0726361369858588,-2.5061396542244485,79.87049102783203,1.1199815260779205,80.40702819824219,-1.3414599802868465,80.18501281738281,0.0726361369858588
7790,2011-01-31,80.7123031616211,80.79556274414062,79.53746795654297,79.6947250366211,1955853.0,0.017255448056438638,1.1249855027641396,-1.3749961340604735,40.843029179842866,25.079291823838144,0.06546290079971584,0.938412776757545,0.665236605232792,-2.035730044638356,8.565458123095882,1.452362060546875,-1.3559892320941884,-0.6600372314453153,-2.9276157581357865,1.6075412952451558,-1.793826494790551,0.4737520318999202,1.198652552871053,79.53500147685556,40.06400940423897,1.1337892633452349,1,0.3006477355957031,1.2719688415527344,0.7238674163818359,-1.2025909423828125,2.1646652221679688,0,0.03037246093083512,-1.7936404039875111,79.34320068359375,-2.5061396542244485,79.87049102783203,1.1199815260779205,80.40702819824219,0.03037246093083512
7791,2011-02-01,82.90471649169922,82.97872161865234,81.28584289550781,81.8131332397461,1242285.0,0.02716331022902363,1.7313449370984022,1.072726727447217,57.174392735031844,28.983009864707395,-2.2926351563150575,-1.391651306947125,-1.4402692778542132,-4.0986940872845565,7.227743764905975,2.26641845703125,-1.3404074383262525,1.5744667053222656,-0.533166446674116,3.682099857318647,0.5206501293240677,2.6282832813204635,-3.7742843627929688,98.07693451466388,55.01312835459689,1.0538165759981928,2,-1.8501396179199219,-0.9204444885253906,-1.468545913696289,-3.3950042724609375,-1.5911178588867188,1,0.008926619983072648,1.1249855027641396,80.7123031616211,-1.7936404039875111,79.34320068359375,-2.5061396542244485,79.87049102783203,0.008926619983072648
7792,2011-02-02,82.36817932128906,83.0157241821289,81.92414093017578,83.0157241821289,823830.0,-0.006471732768833172,2.3714521354933726,-0.5932161927926417,52.09453210541049,32.71999662688941,-1.8765791857283176,-0.9128443748899144,-0.8320033974543151,-3.4345133721808168,7.023948673225995,1.091583251953125,-1.3194772567679536,1.0448673248290987,-1.0473138502026273,3.137048499860825,-0.0012232626867643148,2.0909579123449618,-3.1607814025878866,83.33343151635827,38.92255171550427,1.046090587515866,2,-1.2951011657714844,-0.3839073181152344,-0.9320087432861328,-2.8584671020507812,-1.8686447143554688,2,0.03212039611854656,1.7313449370984022,82.90471649169922,1.1249855027641396,80.7123031616211,-1.7936404039875111,79.34320068359375,0.03212039611854656
7793,2011-02-03,81.95189666748047,82.80296325683594,81.41535949707031,82.36817932128906,1347575.0,-0.005053925645057911,1.1582660393143427,0.6428630338733432,48.58637377973373,36.30028891935829,-1.4163654100732828,-0.5395236245361161,-0.3321409679161462,-2.903971663194625,6.924903661601844,1.387603759765625,-1.3429869609690996,0.6382980346679688,-1.4395526365673277,2.716148705903265,-0.40062730094967947,1.677223370285617,-2.5921656982421837,72.6191107367065,28.205854137164515,1.0389253356176513,2,-0.8788185119628906,0.032375335693359375,-0.3538379669189453,-2.2802963256835938,-1.5818710327148438,3,0.02968729329776698,2.3714521354933726,82.36817932128906,1.7313449370984022,82.90471649169922,1.1249855027641396,80.7123031616211,0.02968729329776698
7794,2011-02-04,81.97039794921875,82.28491973876953,81.56336975097656,82.05365753173828,950199.0,0.00022575782246203602,1.6440862770314661,0.20000733097520298,49.36441011142699,39.84659989478572,-1.2631582756582986,-0.5674465247691387,-0.23738953748522817,-2.828068395389863,7.4977822212035665,0.7215499877929688,-1.2959783569890106,0.644310760498044,-1.4468005186809592,2.7354220396770472,-0.40124487909145046,1.6898664000875385,-2.4644272514648407,69.94683067852301,27.581682281352982,1.0455556395894994,2,-0.8973197937011719,0.013874053955078125,-0.2590179443359375,-2.2802963256835938,-2.6641998291015625,4,0.010721122737626043,1.1582660393143427,81.95189666748047,2.3714521354933726,82.36817932128906,1.7313449370984022,82.90471649169922,0.010721122737626043
7795,2011-02-07,82.56243896484375,82.79370880126953,82.05365753173828,82.28491973876953,1026734.0,0.007222619755875348,-1.0000206187692657,-3.3331806102813157,50.77237474550748,42.70466333117024,-1.6275466691424185,-1.1645517485016654,-0.7660115821660867,-3.338585463074125,7.604472401258097,0.8233108520507812,-1.0890869516888273,1.2016616821289006,-0.9495036121663389,3.35282697642414,0.1260790349812737,2.2772443292765274,-2.91607812771484,73.79674427425365,36.40062080953832,1.075582647147622,2,-1.4893608093261719,-0.5781669616699219,-0.8256206512451172,-2.8723373413085938,-4.74560546875,0,0.007058829617440088,1.6440862770314661,81.97039794921875,1.1582660393143427,81.95189666748047,2.3714521354933726,82.36817932128906,0.007058829617440088
7796,2011-02-08,82.8399658203125,82.95097351074219,82.22941589355469,82.77520751953125,1570153.0,0.00336141784264532,4.032244333297861,0.2333470790378007,55.52018462923127,45.45826926351275,-1.6638332377874434,-1.4401437601902671,-0.9478520566185864,-3.537612114431141,7.894047453823583,0.7215576171875,-0.76264685204751,1.4310848236084013,-0.8099203462671625,3.672089993483965,0.3105822386706194,2.551587408546183,-3.058830449383592,89.01760558344417,50.69836213045429,1.1205025849377819,2,-1.7668876647949219,-0.8556938171386719,-0.8001861572265625,-3.1498641967773438,-3.052734375,1,0.0004466752624792125,-1.0000206187692657,82.56243896484375,1.6440862770314661,81.97039794921875,1.1582660393143427,81.95189666748047,0.0004466752624792125
7797,2011-02-09,81.85939025878906,82.6364517211914,81.62812042236328,82.46068572998047,1030517.0,-0.01183698655369314,1.1165034550681006,-9.285226201696513,56.66303889401185,48.420819976897775,-0.5091133320471215,-0.47134851069674255,0.11302368355322301,-2.490088245317139,7.87695586537262,1.2118453979492188,-0.4603397757047958,0.4426460266113281,-1.8037885487869545,2.6890806020096107,-0.6805712610878061,1.5658633143104623,-1.94887133541215,28.91551898885113,-12.289291112547271,1.12321728769914,2,-0.7863121032714844,-0.3654060363769531,0.5203514099121094,-1.7622566223144531,-0.45328521728515625,2,-0.006667428431253897,4.032244333297861,82.8399658203125,-1.0000206187692657,82.56243896484375,1.6440862770314661,81.97039794921875,-0.006667428431253897
7798,2011-02-10,81.97039794921875,82.3311767578125,81.5171127319336,81.609619140625,1029869.0,0.0013560776604706337,-1.9830579552126142,-0.6000025376524177,62.20928002332281,52.58084624483548,-0.32511315852148925,-0.6168992204086408,0.07333284934702533,-2.5453775527957703,7.745458871445626,0.8140640258789062,-0.23530585210166066,0.5555038452148438,-1.6889425673440996,2.799950257773787,-0.566719361064628,1.6777270514943154,-1.9356708154917612,31.61291695709778,-13.18787656909916,1.1222232062794704,2,-0.6938018798828125,-0.8788185119628906,0.18270111083984375,-1.2257156372070312,-0.2127685546875,3,-0.017943835568498323,1.1165034550681006,81.85939025878906,4.032244333297861,82.8399658203125,-1.0000206187692657,82.56243896484375,-0.017943835568498323
7799,2011-02-11,82.38668060302734,82.59019470214844,81.48936462402344,81.71138000488281,718865.0,0.005078451053348365,1.0341879136913783,1.871785653865674,64.15930576057426,55.171543642694516,-0.29533494905427915,-1.0736574738117497,-0.2703949496866329,-2.902217025418082,7.577553314822066,1.100830078125,-0.035385899173959956,0.9625358581542969,-1.2970383102031207,3.2221100265117144,-0.1672512260244048,2.0923229423329985,-2.232713587364273,61.392345596525665,11.441987300582447,1.1297870841787057,2,-0.23589706420898438,-1.2951011657714844,0.11100578308105469,-1.641998291015625,-1.1008377075195312,4,-0.024477924750710423,-1.9830579552126142,81.97039794921875,1.1165034550681006,81.85939025878906,4.032244333297861,82.8399658203125,-0.024477924750710423
7800,2011-02-14,83.28399658203125,83.3117446899414,82.2386703491211,82.3219223022461,1072784.0,0.010891517566140818,1.1090909090909091,1.424660784291573,67.03968641506711,56.26768738492066,-0.8822736955907118,-1.9776542613425647,-1.1500353522433642,-3.736927210130432,8.306794373238304,1.0730743408203125,0.2557058264647196,1.7997222900390568,-0.5935447559885461,4.19298933606666,0.6030887670252554,2.9963558130528583,-3.0155592797095494,98.47736987310718,42.262902073473605,1.1966335230138043,2,-0.9204444885253906,-2.062908172607422,-0.6891765594482422,-2.5393142700195312,-1.3691024780273438,0,-0.04776185852219639,1.0341879136913783,82.38668060302734,-1.9830579552126142,81.97039794921875,1.1165034550681006,81.85939025878906,-0.04776185852219639
7801,2011-02-15,83.45976257324219,83.53376770019531,82.4236831665039,82.60869598388672,824587.0,0.002110441362378923,1.2222205252346297,0.884616299632834,66.87119254666766,57.90953854506034,-1.0851406811896993,-2.1837836622855207,-1.275300086874239,-3.844884675572274,8.825355221269957,1.1100845336914062,0.6653926432456387,1.9236843109130888,-0.596678898860219,4.4440475206863965,0.6635027060264349,3.1838659157997427,-3.0087268276633097,96.38011076114702,35.69607852159537,1.2601816048866568,2,-0.985198974609375,-2.1276626586914062,-0.8649425506591797,-2.7150802612304688,-0.351531982421875,1,-0.06761257045509017,1.1090909090909091,83.28399658203125,1.0341879136913783,82.38668060302734,-1.9830579552126142,81.97039794921875,-0.06761257045509017
7802,2011-02-16,87.52081298828125,87.61331939697266,85.56891632080078,86.39222717285156,4344323.0,0.04865878226618703,2.1126754019143204,1.3260840333121173,80.42677587105693,61.44736099965182,-4.84827380686194,-6.113865739526275,-5.240004029632303,-7.832434472242483,9.829687004808722,4.153556823730469,1.0245485539622905,5.702588653564447,2.023882325799974,9.38129498132892,3.8632354896822108,7.541941817446684,-6.823158686333059,98.48943350953493,29.910337912864435,1.8393531638822356,2,-2.969470977783203,-4.148937225341797,-4.925992965698242,-6.776130676269531,-4.320075988769531,2,-0.0883627708531941,1.2222205252346297,83.45976257324219,1.1090909090909091,83.28399658203125,1.0341879136913783,82.38668060302734,-0.0883627708531941
7803,2011-02-17,86.90101623535156,87.2802963256836,85.97594451904297,86.89176940917969,2250426.0,-0.007081706987944414,2.3976032910033984,0.008193285832105242,79.8392936535572,64.83345917099962,-3.8583646177662985,-5.277987755537438,-4.524006799955984,-7.136972979841275,11.43315965987842,1.5448684692382812,1.0827429569683034,4.7738189697265625,0.4940257788713609,9.053612160581764,2.6339223742989617,6.913715565154163,-5.511795423900921,88.3685757320174,11.952850592978194,2.1398965954275995,2,-2.3496742248535156,-3.5291404724121094,-4.306196212768555,-6.156333923339844,-3.7465286254882812,3,-0.06323184045357932,2.1126754019143204,87.52081298828125,1.2222205252346297,83.45976257324219,1.1090909090909091,83.28399658203125,-0.06323184045357932
7804,2011-02-18,87.84458923339844,87.881591796875,87.3635482788086,87.64107513427734,2151731.0,0.010858020296234727,2.7333883161512027,22.00907590759076,79.13832086460904,67.9852309620109,-4.33715388141033,-5.908867462060812,-5.344713043388737,-8.000251074938689,12.691497287143847,0.9805755615234375,1.2732602340444004,5.326550292968747,0.4657562657736918,10.187344320163803,2.8961532793712195,7.756947306566275,-5.832958563395593,99.34426584138805,22.359654640042322,2.4303970135975255,2,-3.1591110229492188,-4.3385772705078125,-5.24976921081543,-7.099906921386719,-4.329322814941406,4,-0.0692923706740145,2.3976032910033984,86.90101623535156,2.1126754019143204,87.52081298828125,1.2222205252346297,83.45976257324219,-0.0692923706740145
7805,2011-02-22,84.9491195678711,87.53931427001953,84.78260803222656,85.49491119384766,2471815.0,-0.03296127502895174,-5.273691703996944,-2.681836925960637,57.898494250420626,68.24948758658749,-1.192985646052648,-2.7669304493812206,-2.407888778098439,-5.023965117624826,13.234287997871125,3.061981201171875,1.4856492274836484,2.1845497131347713,-2.6424942314952347,7.011593657764777,-0.22897225918022457,4.598071685449767,-2.233093562643589,46.2711373971,-26.886908696359832,2.413521972315002,2,-0.263641357421875,-1.4431076049804688,-2.354299545288086,-4.204437255859375,-1.5171127319335938,1,-0.04312318586699959,2.7333883161512027,87.84458923339844,2.3976032910033984,86.90101623535156,2.1126754019143204,87.52081298828125,-0.04312318586699959
7806,2011-02-23,84.07955932617188,85.92969512939453,83.02497863769531,85.83718872070312,2640451.0,-0.010236247840149426,1.9904801552080307,3.2203304537448627,56.44599723669902,68.22537184688608,-0.14426895288858077,-1.6766008060459399,-1.5089097762076733,-4.077381391582435,13.588171301755281,2.9047164916992188,1.6882471248757582,1.1202621459960938,-3.581213234566434,5.821737526558621,-1.23047554428517,3.4709998362773575,3.802032470703125,21.714323416582097,-48.08468724549477,2.3507376902812624,2,0.6059188842773438,-0.57354736328125,-1.7298831939697266,-3.3348770141601562,-0.65679931640625,2,-0.025745439670664005,-5.273691703996944,84.9491195678711,2.7333883161512027,87.84458923339844,2.3976032910033984,86.90101623535156,-0.025745439670664005
7807,2011-02-24,84.05180358886719,84.90287017822266,83.26549530029297,84.10730743408203,1988932.0,-0.00033011278278727296,-1.0113682691271362,0.031578810292738825,58.14787602063441,67.77410473547624,0.2538844201317403,-1.4353798006190033,-1.4466797088104641,-3.9749358595576325,14.03071749927262,1.6373748779296875,1.8483357765255164,0.9102676391601534,-3.6552474928094227,5.4757827711297296,-1.3724899268246276,3.1930252051449344,3.7326559448242165,21.14281944056076,-46.304266346714684,2.282757565984786,2,0.6336746215820312,-0.5457916259765625,-1.655874252319336,-3.3071212768554688,-0.35152435302734375,3,-0.011226088647214416,1.9904801552080307,84.07955932617188,-5.273691703996944,84.9491195678711,2.7333883161512027,87.84458923339844,-0.011226088647214416
7808,2011-02-25,84.56983947753906,85.3746566772461,84.39408111572266,84.42182922363281,1869481.0,0.0061632929521155955,-8.63679988003299,-2.6666666666666665,59.7097289367101,67.27970731060245,0.16020336282312542,-1.6688644495045253,-1.891004354243961,-4.400479047750622,15.00311418189211,1.3228530883789062,1.9638631891847496,1.193336105346674,-3.141219837192537,5.527892047885885,-0.9739418659229386,3.3606140766162866,3.1194304382324134,31.809427459210827,-33.86236444029328,2.167277971269608,2,0.4902915954589844,-1.0638275146484375,-2.173910140991211,-3.8251571655273438,-0.6290435791015625,4,-0.016189015924417904,-1.0113682691271362,84.05180358886719,1.9904801552080307,84.07955932617188,-5.273691703996944,84.9491195678711,-0.016189015924417904
7809,2011-02-28,85.10638427734375,85.61517333984375,84.78260803222656,85.02312469482422,1938449.0,0.006344398938432194,-1.9508267647337183,0.5625257731958763,59.541993470785656,66.4466303167934,0.05589772873540255,-1.8461618165093512,-2.358907091689474,-4.8719337981747515,15.493957589690547,1.0453338623046875,2.175368464334923,1.4417217254638643,-2.513528626627007,5.396972077554736,-0.5359034505815714,3.4193469015093,2.489599812866203,46.10657711723618,-17.771699477725427,1.9776251760454389,2,0.046253204345703125,-1.600372314453125,-2.9116592407226562,-4.361701965332031,0.20351409912109375,0,-0.02293478549293848,-8.63679988003299,84.56983947753906,-1.0113682691271362,84.05180358886719,1.9904801552080307,84.07955932617188,-0.02293478549293848
7810,2011-03-01,83.16373443603516,85.56891632080078,83.15448760986328,85.53191375732422,1787434.0,-0.022826135287076776,-1.0232589362776752,-28.443324475396317,51.079560920388204,64.69200458054013,2.212346224344813,0.30520784101292975,-0.38547409838221824,-2.872170800051663,15.76933999531004,2.4144287109375,2.305479909648227,-0.6234996795654268,-4.338137939065746,3.091138579934892,-2.4808188093155934,1.2338194501847397,4.340829545124507,4.776913641533172,-53.61135127317121,1.85731912975016,3,2.28955078125,0.34227752685546875,-1.3459739685058594,-2.4190521240234375,2.39593505859375,1,0.004226986496046026,-1.9508267647337183,85.10638427734375,-8.63679988003299,84.56983947753906,-1.0113682691271362,84.05180358886719,0.004226986496046026
7811,2011-03-02,83.644775390625,83.88529205322266,83.11748504638672,83.28399658203125,2315934.0,0.005784263511637189,-1.2133321603730014,-0.15234437922436067,56.15826315789473,61.995503167966554,1.9671791553306974,-0.1238993893234408,-0.8518744573612196,-3.26894075946106,15.484306013633747,0.7678070068359375,2.408877769580954,-0.17946166992187784,-3.8717616354436757,3.51283829559992,-2.0256116526827697,1.666688312839014,3.7701968836653776,21.111134868973693,-39.31135026276033,1.8461499827608965,3,1.8085098266601562,-0.138763427734375,-1.8270149230957031,-2.9000930786132812,0.9065628051757812,2,-0.002543716014465458,-1.0232589362776752,83.16373443603516,-1.9508267647337183,85.10638427734375,-8.63679988003299,84.56983947753906,-0.002543716014465458
7812,2011-03-03,85.01387786865234,85.10638427734375,84.49583435058594,84.55133819580078,1712196.0,0.016368057318984608,-1.1290305416622326,1.282058873287092,59.659421928702635,59.75329519853827,0.22917067678648095,-1.3540529689719563,-2.208018677826999,-4.549238865889237,15.311894534734105,1.46160888671875,2.449086400990211,1.0573558807373047,-2.604748216498095,4.719459977972704,-0.773696167880388,2.8884079293549973,2.313294532906127,75.92592026929198,11.369326435341279,1.8310520486176969,3,0.4394073486328125,-1.5078659057617188,-3.2238693237304688,-4.269195556640625,0.10175323486328125,3,-0.01871597789416235,-1.2133321603730014,83.644775390625,-1.0232589362776752,83.16373443603516,-1.9508267647337183,85.10638427734375,-0.01871597789416235
7813,2011-03-04,84.38482666015625,85.1341323852539,83.71878051757812,84.6530990600586,1164129.0,-0.007399394360859346,1.3007509472104575,-0.5799986804341372,56.25722421132756,57.21095112595144,0.5182666139177456,-0.5622121563060887,-1.5909449563991984,-3.831628681178472,15.431087966512735,1.4153518676757812,2.4768753292575525,0.30665817260742756,-3.2347137081507498,3.848030053365605,-1.464027767771654,2.077344112986509,2.8563018661249515,50.74058348631701,-13.629007165388657,1.7706859403790884,3,0.8973197937011719,-0.878814697265625,-2.594818115234375,-3.6401443481445312,-0.02774810791015625,4,-0.008112209877177201,-1.1290305416622326,85.01387786865234,-1.2133321603730014,83.644775390625,-1.0232589362776752,83.16373443603516,-0.008112209877177201
7814,2011-03-07,82.84921264648438,85.11563110351562,82.7474594116211,84.69010162353516,2155082.0,-0.01819775040667282,-1.3167452222881517,6.862014048858175,48.69080503498354,56.18787454645843,1.4201078505699058,1.0989604753356161,-0.08659223435844865,-2.216224614533189,15.679941249961033,2.3681716918945312,1.8619048681230623,-1.2728965759277315,-4.724830140669155,2.1790369888136922,-2.9988633582984363,0.45307020644297324,4.307592882025105,3.606407545414722,-54.11693761470299,1.725966782370711,3,1.4893646240234375,0.65679931640625,-1.0592041015625,-2.1045303344726562,0.20351409912109375,0,0.013175541650720213,1.3007509472104575,84.38482666015625,-1.1290305416622326,85.01387786865234,-1.2133321603730014,83.644775390625,0.013175541650720213
7815,2011-03-08,83.14523315429688,83.37650299072266,82.5069351196289,83.37650299072266,1621068.0,0.003573003271323927,6.5199419391020355,0.1256294319260306,49.05971771004108,55.367176821274214,0.9401651355447314,0.894712480812899,-0.4179380056296509,-2.4347980509250817,15.598418641210966,0.86956787109375,1.2620907953566984,-1.0060157775878906,-4.412047530378814,2.400015975203033,-2.7090316539833452,0.697000098807564,3.8351985295370667,24.295778738035498,-27.35888072415177,1.7030158763954595,3,0.9158210754394531,0.5642967224121094,-1.6466217041015625,-2.4005508422851562,0.18502044677734375,1,0.026034748355938664,-1.3167452222881517,82.84921264648438,1.3007509472104575,84.38482666015625,-1.1290305416622326,85.01387786865234,0.026034748355938664
7816,2011-03-09,82.87696838378906,83.18223571777344,82.35892486572266,82.86771392822266,1307902.0,-0.0032264600185795134,1.656745079212674,-0.04001583479035398,32.04580770533177,52.46694700846281,1.1397608599729807,1.2288977536303776,-0.1915282049123448,-2.0778956216335445,15.42325984533245,0.8233108520507812,0.5625566539832505,-1.2761306762695312,-4.679202276021115,2.126940923482053,-2.9776664761453304,0.4254051236062679,3.8350535061925797,18.66683894521542,-25.94556980296478,1.7015357998757932,3,1.1100807189941406,1.7067489624023438,-1.37835693359375,-2.1322860717773438,0.9065628051757812,2,0.03236968198953316,6.5199419391020355,83.14523315429688,-1.3167452222881517,82.84921264648438,1.3007509472104575,84.38482666015625,0.03236968198953316
7817,2011-03-10,81.3135986328125,82.4144287109375,81.29509735107422,81.88713836669922,2104275.0,-0.018863742019819885,-2.666679162761637,-61.97444352844188,29.866689539367982,49.15105374209146,2.541092291859343,2.8978562370287193,1.3011159401420542,-0.42758018391353403,16.035799859329725,1.5818710327148438,0.318008159001522,-2.812210845947263,-6.300417312352252,0.6759956204577264,-4.556314079149757,-1.0681076127447682,5.05017549522843,0.4819253164808522,-37.001277229155704,1.7441032332024913,3,2.1415367126464844,3.2747459411621094,0.2058258056640625,-0.5689163208007812,3.6262741088867188,3,0.039817934729576177,1.656745079212674,82.87696838378906,6.5199419391020355,83.14523315429688,-1.3167452222881517,82.84921264648438,0.039817934729576177
7818,2011-03-11,80.4995346069336,81.85013580322266,80.37002563476562,81.16558837890625,2944536.0,-0.010011413091615462,-2.199990103174407,1.161303624875291,23.28399527802121,45.122387276228736,3.0363720974305153,3.7904133762294805,2.032641868941397,0.45052429473506095,16.948229922319115,1.4801101684570312,0.11944755383014183,-3.552731704711917,-7.285712010017761,0.18024860059392722,-5.419221857364832,-1.686241552059002,5.357371843410661,2.729029478341393,-25.816748589131503,1.8664901526529187,3,2.4699363708496094,3.6262741088867188,1.0291404724121094,0.245147705078125,3.2284927368164062,4,0.057343145138933904,-2.666679162761637,81.3135986328125,1.656745079212674,82.87696838378906,6.5199419391020355,83.14523315429688,0.057343145138933904
7819,2011-03-14,80.37002563476562,80.76780700683594,79.75948333740234,80.22201538085938,2498515.0,-0.0016088164086952572,1.1372457065234969,-0.22221967675055268,29.149131455545856,42.68567289124625,2.708167052556945,3.9643472797050094,2.085352724609777,0.6683425145302664,17.78781396736792,1.0083236694335938,-0.12327966373362642,-3.5814079284668026,-7.601706427353648,0.43889057042004254,-5.591557177910218,-1.5712586790233871,4.828455117709197,16.87970638486363,-9.034639988882383,2.010149249443422,3,2.0767822265625,3.450511932373047,1.1586494445800781,0.37465667724609375,4.791862487792969,0,0.04960870531010242,-2.199990103174407,80.4995346069336,-2.666679162761637,81.3135986328125,1.656745079212674,82.87696838378906,0.04960870531010242
7820,2011-03-15,79.30619812011719,79.85198974609375,77.91859436035156,78.36262512207031,2474841.0,-0.0132366203226425,-1.1111148136423465,6.375051546391752,28.64239337479775,39.6283540264577,3.5394718360412583,4.969686804849999,3.0584369432959733,1.788602316454046,18.355970017194494,2.4514312744140625,-0.48799444951919213,-4.446345520019534,-8.967986960764378,0.07529592072530988,-6.707166240391956,-2.185524799647112,5.130822994247481,26.36204987273813,-0.08011891991253606,2.2608207203724193,3,2.220165252685547,3.5938949584960938,2.2224769592285156,1.4384841918945312,7.391304016113281,1,0.047241309182591174,1.1372457065234969,80.37002563476562,-2.199990103174407,80.4995346069336,-2.666679162761637,81.3135986328125,0.047241309182591174
7821,2011-03-16,77.81683349609375,79.2784423828125,76.9842758178711,79.1951904296875,2201997.0,-0.018779927159887855,1.970062423452254,-1.4607846308095347,25.329441895904452,35.81391180059125,4.598820123879435,6.339659029583629,4.4504063401481915,3.2992812323259386,18.902221659317597,2.3219223022460938,-0.9650329983187049,-5.65356369018555,-10.89850507255062,-0.4086223078204796,-8.276034381368078,-3.0310929990030218,5.577239337628825,15.332122218616043,-11.293743337468253,2.6224706911825346,3,3.24237060546875,4.616100311279297,3.711841583251953,2.9278488159179688,9.065681457519531,2,0.07085125232263834,-1.1111148136423465,79.30619812011719,1.1372457065234969,80.37002563476562,-2.199990103174407,80.4995346069336,0.07085125232263834
7822,2011-03-17,79.7872314453125,80.77706146240234,78.04810333251953,79.08418273925781,3447958.0,0.025320973119751233,1.0344796205080369,-0.510062879156888,33.0269406763599,33.23276918559483,2.0216526886994473,3.9633783708914194,2.443463199116991,1.3646780897090593,16.935787731263787,2.9602279663085938,-1.1441111566251152,-3.2964866638183565,-8.423076286936634,1.8301029592999214,-5.859781475377488,-0.7331918522592247,2.453077925556812,57.60452696706378,30.327564881755812,2.5632948115591385,3,1.2627220153808594,2.645702362060547,1.7414436340332031,0.9574508666992188,7.197044372558594,3,0.05008695841754429,1.970062423452254,77.81683349609375,-1.1111148136423465,79.30619812011719,1.1372457065234969,80.37002563476562,0.05008695841754429
7823,2011-03-18,81.4061050415039,82.10916137695312,80.58279418945312,81.09158325195312,2486408.0,0.02028988306607693,-1.291670723535375,0.4473684210526316,37.80488234172972,32.02322221967775,-0.07173064814448082,2.0150448610398684,0.8177328938618871,-0.22339439062082533,14.575746349069618,2.321929931640625,-1.4314027427900555,-1.4028675079345732,-6.249397328813259,3.443662312944113,-3.8261324183739163,1.02039740250477,-4.4218292236328125,86.28152126824955,58.85057085894958,2.423264910439341,3,-1.2257156372070312,1.0268287658691406,-0.1225738525390625,-0.6614227294921875,6.577247619628906,4,0.04340912390285312,1.0344796205080369,79.7872314453125,1.970062423452254,77.81683349609375,-1.1111148136423465,79.30619812011719,0.04340912390285312
7824,2011-03-21,81.75762939453125,82.78446197509766,81.50786590576172,82.3311767578125,1109214.0,0.004318157131435241,-1.3793245645218628,-1.8235536688902365,44.82289218696365,31.552463828224695,-0.66423063648881,1.248110460364387,0.4770136367347675,-0.5411698845571493,11.723592864237824,1.37835693359375,-1.9230641798695132,-0.74699516296387,-4.98882636471626,3.4948360387885202,-2.8679107638400723,1.3739204379123322,-4.670855865478515,82.29655820120435,49.851957125358226,2.1209156008761965,3,-1.6743736267089844,0.6753044128417969,-0.5735416412353516,-1.0129470825195312,5.957450866699219,0,0.024100478008117765,-1.291670723535375,81.4061050415039,1.0344796205080369,79.7872314453125,1.970062423452254,77.81683349609375,0.024100478008117765
7825,2011-03-22,81.28584289550781,82.00740051269531,80.97132110595703,81.65587615966797,760267.0,-0.0057705501311293705,-1.0740735084115431,0.6451660104288602,41.30877448632409,32.58168235944607,-0.5408076489730433,1.508735540453472,0.9495742661035962,-0.015436183069994058,11.048456429287716,1.0360794067382812,-2.3540171877826594,-1.0356178283691406,-5.14737938759589,3.076143730857609,-3.0914986079825155,1.0202629512442343,-3.971161828613276,74.16256928714805,38.62025556122343,2.055880779613376,3,-1.4014739990234375,1.1470909118652344,0.3353385925292969,0.3099021911621094,7.22479248046875,1,0.047684136486514594,-1.3793245645218628,81.75762939453125,-1.291670723535375,81.4061050415039,1.0344796205080369,79.7872314453125,0.047684136486514594
7826,2011-03-23,81.9148941040039,82.22941589355469,80.25901794433594,81.07308197021484,1495131.0,0.007738754819885729,1.6792538954706724,-2.2749634028164367,37.92357713521883,33.47689209231838,-1.475885930900887,0.7475239569124454,0.32832443443767545,-0.600809949314467,11.609143545534918,1.97039794921875,-2.5316374811506392,-0.2983333587646513,-4.328387995053319,3.7317212775240165,-2.313360676908985,1.7166939593796826,-4.38142180078124,81.64058221274347,49.09123446924029,2.0150273181443317,3,-2.0305252075195312,0.5180397033691406,-0.1225738525390625,0.06937789916992188,6.447731018066406,2,0.05838508472164161,-1.0740735084115431,81.28584289550781,-1.3793245645218628,81.75762939453125,-1.291670723535375,81.4061050415039,0.05838508472164161
7827,2011-03-24,83.10823059082031,83.135986328125,81.80388641357422,82.35892486572266,1170507.0,0.01456800377842482,2.310316715486923,0.8901103880802624,45.23480529244579,35.915870982810006,-2.668504339021638,-0.5482354731655619,-0.8375168236640604,-1.740427542130675,12.011673025788792,1.3320999145507812,-2.7275336290842915,0.9421817779541044,-3.018746308189904,4.903109864098113,-1.0382822651178998,2.9226458210261086,-5.364718700722648,99.03524357580419,65.94544624933832,1.9804640430720069,3,-3.0480995178222656,-0.6752967834472656,-1.2048988342285156,-1.1239585876464844,4.5605926513671875,3,0.04541408637822508,1.6792538954706724,81.9148941040039,-1.0740735084115431,81.28584289550781,-1.3793245645218628,81.75762939453125,0.04541408637822508
7828,2011-03-25,83.20073699951172,83.9407958984375,83.08048248291016,83.20999145507812,934200.0,0.0011130836023554025,-5.8890246510065065,-0.012350707136529786,51.470579786653424,38.39603190848862,-2.6122569489071594,-0.7890243647521658,-0.9107276092185259,-1.7778363590293935,12.017706515021608,0.8603134155273438,-2.644957792636717,1.1031433105468693,-2.7280628124815536,4.934349433575292,-0.812459750967335,3.0187463720610737,-5.133676643132418,79.89941522406741,41.30057010162395,1.9156030615142106,3,-2.738201141357422,-0.7678031921386719,0.7608718872070312,0.17113876342773438,4.088813781738281,4,0.04547482335861486,2.310316715486923,83.10823059082031,1.6792538954706724,81.9148941040039,-1.0740735084115431,81.28584289550781,0.04547482335861486
7829,2011-03-28,83.15448760986328,83.89453887939453,83.15448760986328,83.54301452636719,681138.0,-0.0005558771630678194,-2.8095238095238093,41.982687551525146,50.039541771823444,40.773492841491475,-2.3797508728901846,-0.9449520928616835,-0.851584957449532,-1.6970257331817749,11.891487053323635,0.74005126953125,-2.3846780272653234,1.1544887542724638,-2.446530856357086,4.755508364902013,-0.646021051042311,2.9549985595872386,-4.61752841011932,78.64324523703941,36.65570345724572,1.8005098053147734,3,-2.6919517517089844,-0.7215538024902344,0.8071212768554688,0.21738815307617188,2.9602203369140625,0,0.0580710096360062,-5.8890246510065065,83.20073699951172,2.310316715486923,83.10823059082031,1.6792538954706724,81.9148941040039,0.0580710096360062
7830,2011-03-29,83.51526641845703,83.51526641845703,82.40518188476562,83.09898376464844,1233529.0,0.004338657106353949,4.333321115041328,-1.0714383897889053,52.70588189633927,43.81531950820646,-2.3252050660359913,-1.3471118063548033,-1.1911353899374717,-2.007500827820863,12.689526533583685,1.1100845336914062,-1.9264652560941897,1.4976909637451143,-2.1305738722570737,5.125955799747302,-0.3164414542559797,3.3118233817462084,-4.546000282817587,88.44228290556137,41.70768944601588,1.8141324180010927,3,-2.5208168029785156,-1.2534713745117188,0.5804786682128906,-0.00925445556640625,1.7298736572265625,1,0.05028797755047654,-2.8095238095238093,83.15448760986328,-5.8890246510065065,83.20073699951172,2.310316715486923,83.10823059082031,0.05028797755047654
7831,2011-03-30,83.4320068359375,83.70952606201172,82.60869598388672,83.70952606201172,1237853.0,-0.000996938477120568,6.933360824742268,-0.6666605575206642,60.26904920758668,46.84222045612054,-1.5216913613323442,-1.3498153427589443,-1.0982115477111734,-1.8945900005324887,13.467431097205509,1.100830078125,-1.606683954421868,1.425069808959961,-2.184304685578695,5.034444303498617,-0.3796174383093671,3.229757056229289,-4.065018319274216,76.19042518628008,22.630074626449066,1.8046872472693276,3,-1.3320999145507812,-1.9750213623046875,0.6637382507324219,0.074005126953125,2.1369094848632812,2,0.06087146567175106,4.333321115041328,83.51526641845703,-2.8095238095238093,83.15448760986328,-5.8890246510065065,83.20073699951172,0.06087146567175106
7832,2011-03-31,83.42276000976562,84.0333023071289,83.11748504638672,83.11748504638672,970198.0,-0.00011083068144412955,-4.99995001624472,-1.1000137457044674,65.369683831853,49.90497617724535,-1.0532752549362385,-1.5451010996757333,-1.0616134672860227,-1.852342901522249,13.77759914471578,0.9158172607421875,-1.1656294644829046,1.4953788757324276,-1.8986500556918884,4.8894078071567435,-0.2016355899797304,3.1923933414445855,-3.6898669025604107,62.500175725512065,2.406319196139279,1.697014465712155,3,-1.2765998840332031,-2.123035430908203,0.6729850769042969,0.083251953125,3.1914825439453125,3,0.05921483671514127,6.933360824742268,83.4320068359375,4.333321115041328,83.51526641845703,-2.8095238095238093,83.15448760986328,0.05921483671514127
7833,2011-04-01,83.70027923583984,84.46808624267578,83.38575744628906,83.74652862548828,1037111.0,0.0033266608062563208,-2.2055088575560378,-0.15150076225226802,67.24140246489137,52.39592176368176,-1.085270504088001,-1.977944673959115,-1.270714916056079,-2.103184624787346,14.486963907121103,1.0823287963867188,-0.467527242764902,1.8071254730224666,-1.4951226526484334,5.109373598693367,0.15600141018701663,3.4582495358579166,-3.5373452086422645,62.78029061833137,-2.6650319049845095,1.6511240628354469,4,-1.3367271423339844,-2.400554656982422,0.3954658508300781,-0.19426727294921875,3.9407958984375,4,0.04741374870644832,-4.99995001624472,83.42276000976562,6.933360824742268,83.4320068359375,4.333321115041328,83.51526641845703,0.04741374870644832
7834,2011-04-04,83.9407958984375,84.18131256103516,83.32099914550781,84.0610580444336,1100026.0,0.0028735467168510276,3.769302345253452,2.600296931705708,76.23037038060562,56.2760990852686,-1.0991222363865916,-2.247731997474375,-1.416241620097793,-2.291278037468061,14.895209769770574,0.8603134155273438,0.05004609712131014,1.993062973022461,-1.4102547510858585,5.39638069713078,0.2914041109683012,3.6947218350766207,-3.261243605382532,74.43941876333726,3.8830103484673515,1.7016588620541568,4,-1.5772438049316406,-2.641071319580078,0.34227561950683594,-0.434783935546875,2.0721588134765625,0,0.039894247451075726,-2.2055088575560378,83.70027923583984,-4.99995001624472,83.42276000976562,6.933360824742268,83.4320068359375,0.039894247451075726
7835,2011-04-05,85.30989837646484,85.80943298339844,83.60777282714844,83.7372817993164,1436217.0,0.016310334723104836,-1.4040387210716607,-13.076571718581489,92.99366737846279,62.3949980011846,-2.0533115753883493,-3.6325930953742613,-2.672188217577343,-3.5948849540673677,15.370381513591521,2.20166015625,0.448975045507936,3.253932189941409,-0.43540024772545394,6.943264627608272,1.4092659711079847,5.0985984087748335,-4.175722009455384,84.39313798635129,6.568211579645009,1.8446662188334289,4,-1.5032386779785156,-3.913043975830078,-0.9805736541748047,-1.8038864135742188,0.04625701904296875,1,0.009433952983520788,3.769302345253452,83.9407958984375,-2.2055088575560378,83.70027923583984,-4.99995001624472,83.42276000976562,0.009433952983520788
7836,2011-04-06,85.5596694946289,86.03144836425781,84.60684967041016,85.73542785644531,1048678.0,0.002927809350584898,2.710861810268589,-0.11176173796609841,91.26988888949495,67.51000728974562,-1.9352085165848933,-3.869467658807224,-2.8089360495957436,-3.7802927199485055,15.829720773057604,1.4245986938476562,0.7137994567061412,3.3695682525634822,-0.6276708925415022,7.366807397668467,1.370948680010983,5.368187825115982,-3.7709572013249897,83.80971830580276,3.2854795688772924,1.998619572552493,4,-1.3413543701171875,-4.051807403564453,-1.0800209045410156,-2.0536575317382812,-1.6928787231445312,2,-0.003676141116522813,-1.4040387210716607,85.30989837646484,3.769302345253452,83.9407958984375,-2.2055088575560378,83.70027923583984,-0.003676141116522813
7837,2011-04-07,84.55133819580078,85.9666976928711,84.19056701660156,85.1341323852539,1081649.0,-0.011785123818079057,-1.7234239187655735,3.315883144506663,74.63765344297957,70.08412658489296,-0.7829841086107905,-2.7469748849378135,-1.7041253814209512,-2.6907996065337585,15.638636150724341,1.7761306762695312,1.0769788901294106,2.199349975585932,-1.9091305726864505,6.307830523858314,0.14510970144974067,4.253590249722123,-2.083788131144246,45.39244055125203,-32.98236588858685,2.05424027413619,4,-0.3330230712890625,-3.043476104736328,-0.07168960571289062,-1.0453262329101562,-0.4902801513671875,3,0.012035032758955566,2.710861810268589,85.5596694946289,-1.4040387210716607,85.30989837646484,3.769302345253452,83.9407958984375,0.012035032758955566
7838,2011-04-08,85.11563110351562,85.8556900024414,84.42182922363281,85.1341323852539,990412.0,0.006673967789937008,-1.0394788959365386,0.03174582395140598,75.45580311803803,72.90815562336124,-1.1701363501637445,-3.1070077258310675,-2.1460957483377285,-3.177506245623988,14.979994339030284,1.4338607788085938,1.483964799188712,2.5328380584716825,-1.6553377591707203,6.721013876114085,0.438750149650474,4.626925967292891,-2.07785731092288,66.21160601693389,-11.185168293300976,2.0940879088212014,4,-0.8973159790039062,-3.607769012451172,-0.6359825134277344,-1.609619140625,-2.3126678466796875,4,0.01760677129178223,-1.7234239187655735,84.55133819580078,2.710861810268589,85.5596694946289,-1.4040387210716607,85.30989837646484,0.01760677129178223
7839,2011-04-11,84.3570785522461,85.35615539550781,83.85753631591797,85.17113494873047,678003.0,-0.008912024048168043,1.531243154083066,44.0,72.31187056939049,75.08659880925583,-0.2492701403708253,-2.144383548694364,-1.2545143328685526,-2.3256409849896613,13.865947832563918,1.4986190795898438,1.6936878760926675,1.5749328613281222,-2.5488313651316616,5.698697087787906,-0.48694925190177685,3.636814974558021,-0.8403168281869426,30.916090608040896,-44.95282007522078,2.061882113229894,4,-0.037006378173828125,-2.8492164611816406,0.03700065612792969,-0.8510665893554688,0.20351409912109375,0,0.03892970973381127,-1.0394788959365386,85.11563110351562,-1.7234239187655735,84.55133819580078,2.710861810268589,85.5596694946289,0.03892970973381127
7840,2011-04-12,83.05272674560547,84.51433563232422,82.86771392822266,84.08880615234375,973116.0,-0.015462268597089768,-1.3421034069267124,1.2727366447985005,57.52752322287703,74.78198481095475,1.0980412881227863,-0.5744101554181213,0.12631540535866748,-0.9424423799650441,12.02252084339162,1.6466217041015625,1.7748188502206972,0.0832546234130831,-3.7021738897259837,3.86868313655215,-1.8094596331564503,1.9759688799826165,2.9787216186523438,5.847925011514986,-66.42857210398782,1.892714256569534,4,1.3968544006347656,-1.5448646545410156,0.86956787109375,0.45328521728515625,2.0629043579101562,1,0.035642754696975976,1.531243154083066,84.3570785522461,-1.0394788959365386,85.11563110351562,-1.7234239187655735,84.55133819580078,0.035642754696975976
7841,2011-04-13,83.33025360107422,83.8482894897461,82.76596069335938,83.51526641845703,1022086.0,0.003341574278696857,1.5434872254594352,0.1785701136221383,51.6713551065323,73.25994828591912,0.8991143165563784,-0.4402803639927271,-0.14061067088977097,-1.166920260863904,9.766099260860972,1.0823287963867188,1.8949732095977794,0.08511047363280966,-2.821345725754668,2.9915666730202872,-1.368117626060922,1.5383385733265413,2.6379200744628974,17.630092937999223,-49.14403878289423,1.4532280996937361,4,1.068450927734375,-1.8223915100097656,0.5550384521484375,0.17575836181640625,1.100830078125,2,0.024311720016264138,-1.3421034069267124,83.05272674560547,1.531243154083066,84.3570785522461,-1.0394788959365386,85.11563110351562,0.024311720016264138
7842,2011-04-14,83.78353118896484,84.02405548095703,82.49768829345703,82.90471649169922,1336981.0,0.005439532082316623,1.244883303411131,-4.750020618556701,54.16116478622199,71.80658854384474,0.5614347575346272,-0.6100942473006654,-0.5605049463165415,-1.5692919523637272,8.50052281630251,1.5263671875,1.9677279741226101,0.33857307434081463,-2.0745382261821987,2.751684374863828,-0.8679825759206921,1.5451287246023213,2.0565539672851685,38.29190712046167,-25.7139768235826,1.2065556502615051,4,0.4810371398925781,-2.2756690979003906,0.5018520355224609,-0.27751922607421875,0.05550384521484375,3,0.0009937464002531815,1.5434872254594352,83.33025360107422,-1.3421034069267124,83.05272674560547,1.531243154083066,84.3570785522461,0.0009937464002531815
7843,2011-04-15,84.93987274169922,85.21739196777344,83.68177795410156,84.29232025146484,1811972.0,0.013801537561437538,1.5538426401735754,0.7368475882904469,61.0034136753905,70.1147044654875,-0.44765458396788915,-1.5685405807761015,-1.6559180177816302,-2.659953647079732,7.805726847020933,1.535614013671875,1.9900091655573675,1.3182262420654354,-0.9811204105344586,3.6175728946653294,0.16855291576548836,2.4678995683653824,0.6996686027832197,85.43685692552013,22.32072465363747,1.1496733262999443,4,-0.6753044128417969,-3.4320106506347656,-0.9181327819824219,-1.4338607788085938,-0.7123031616210938,4,-0.010346315209796564,1.244883303411131,83.78353118896484,1.5434872254594352,83.33025360107422,-1.3421034069267124,83.05272674560547,-0.010346315209796564
7844,2011-04-18,83.72802734375,84.12580871582031,83.21923828125,83.89453887939453,916904.0,-0.014267096933785361,1.8823422396332368,-0.2571398275130779,51.18676064177932,65.46949260585602,0.8167227605312775,-0.2123989153249397,-0.3965661175298578,-1.375071665838007,7.462587388926736,1.7206344604492188,1.9392831232564163,0.007860946655270595,-2.1174680111086417,2.133189904419183,-1.0548035322266855,1.0705254255372267,1.723002817670917,45.237981693068555,-14.06837179785169,1.0626644788819544,4,0.5365409851074219,-2.220165252685547,-0.1803874969482422,-0.222015380859375,1.7668838500976562,0,-0.011048440005831717,1.5538426401735754,84.93987274169922,1.244883303411131,83.78353118896484,1.5434872254594352,83.33025360107422,-0.011048440005831717
7845,2011-04-19,85.1618881225586,85.17113494873047,83.60777282714844,83.95004272460938,1129969.0,0.017125218690771327,1.5413517049788235,-7.277846506300115,58.385646774614685,61.81568792642488,-0.7155935055234437,-1.4134558515885942,-1.7843654968945089,-2.7560626516854825,6.9805031389125665,1.5633621215820312,1.8806277853923064,1.2479194641113338,-0.6359346140492335,3.131773542271901,0.3059924250310502,2.1898465031916174,0.11194152678449143,97.95919512338804,39.10362968035309,0.9419270390802837,4,-0.9296951293945312,-3.6540260314941406,-2.0282154083251953,-1.6558761596679688,0.6382980346679688,1,-0.007060616954923105,1.8823422396332368,83.72802734375,1.5538426401735754,84.93987274169922,1.244883303411131,83.78353118896484,-0.007060616954923105
7846,2011-04-20,86.69750213623047,87.22479248046875,86.03144836425781,86.03144836425781,2080060.0,0.01803170464541526,-2.583326651470201,0.5496194259596194,63.828091424609745,60.61462547993935,-2.316429771314361,-2.7114132229380914,-3.2640713447126615,-4.2156037331667875,6.537762851677026,2.0629043579101562,1.7647460512216924,2.544403076171875,0.5200566859936373,4.568749466350113,1.5322298810827562,3.556576271260994,-4.1998138427734375,88.84538348684859,29.192944078331507,1.0121731950891157,4,-1.8362617492675781,-4.592967987060547,-4.484273910522461,-3.7974090576171875,0.222015380859375,2,-0.018245866302228686,1.5413517049788235,85.1618881225586,1.8823422396332368,83.72802734375,1.5538426401735754,84.93987274169922,-0.018245866302228686
7847,2011-04-21,86.88251495361328,87.01202392578125,85.77243041992188,86.64199829101562,1093432.0,0.002134004011927537,3.9629935089728905,0.3611069747196481,63.543275281416946,59.29101127587033,-2.3870095867012253,-2.7396304152386506,-3.3582617082876,-4.325649719409512,6.5472458384143115,1.239593505859375,1.3686452313452833,2.540701675415036,0.24145251468998197,4.8399508361400905,1.391077095052509,3.6903262557775633,-4.290284576416013,91.45492708793637,30.868067878458618,1.149624580362525,4,-2.0212745666503906,-4.246067047119141,-5.136445999145508,-4.449581146240234,1.0823287963867188,3,-0.028215473225226995,-2.583326651470201,86.69750213623047,1.5413517049788235,85.1618881225586,1.8823422396332368,83.72802734375,-0.028215473225226995
7848,2011-04-25,86.9842758178711,87.32654571533203,86.03144836425781,86.59574127197266,1005654.0,0.0011712467613551603,1.4138073231425525,1.6154163362410785,63.10755280774976,58.26830930235469,-2.453879487552797,-2.6808532492409824,-3.3697237435179943,-4.356999194331138,7.065260421404944,1.2950973510742188,1.0482985198501638,2.4532855987548885,-0.06301459838049084,4.969585795890268,1.195135500187206,3.711435697322571,-4.299394198608397,91.66680598046263,31.47593797691033,1.2581500985676897,4,-2.0721588134765625,-3.1914939880371094,-5.242832183837891,-4.551342010498047,-1.7853851318359375,0,-0.036158728162282494,3.9629935089728905,86.88251495361328,-2.583326651470201,86.69750213623047,1.5413517049788235,85.1618881225586,-0.036158728162282494
7849,2011-04-26,87.98335266113281,88.1868667602539,87.09528350830078,87.30804443359375,1513400.0,0.011485717779079918,1.0170867873456269,1.7380905627773633,61.89299612611738,58.75336184715917,-3.2234554831254627,-3.477930020166582,-4.278450718650603,-5.281651182006215,7.7567717168726364,1.2025909423828125,0.9864696813400258,3.210919189453122,0.34794165020672096,6.073896728699523,1.7794304198299216,4.642407959076323,-5.112804478027343,95.55558147323102,36.83879373525072,1.431488769623202,4,-2.6410751342773438,-3.7604103088378906,-6.676691055297852,-5.550418853759766,-2.9972305297851562,1,-0.042687428558446205,1.4138073231425525,86.9842758178711,3.9629935089728905,86.88251495361328,-2.583326651470201,86.69750213623047,-0.042687428558446205
7850,2011-04-27,87.71508026123047,88.07585906982422,86.33672332763672,88.00184631347656,831397.0,-0.0030491268153373108,6.999859622032322,-0.42464468897575525,59.57269602554581,59.63128861593845,-2.485673036063446,-3.0344641037446536,-3.950010582518189,-4.972844809553095,7.9049924162710505,1.7391357421875,0.8659923842384103,2.7326560974121037,-0.3497497014212456,5.815061896245453,1.191453197995429,4.273858996828778,-4.5255529634960965,80.4597664828654,23.887767420067625,1.5412028994166715,4,-2.372802734375,-3.492137908935547,-6.4569854736328125,-5.282146453857422,-4.801109313964844,2,-0.025311144455101298,1.0170867873456269,87.98335266113281,1.4138073231425525,86.9842758178711,3.9629935089728905,86.88251495361328,-0.025311144455101298
7851,2011-04-28,88.51063537597656,88.53839111328125,87.372802734375,87.80758666992188,1060893.0,0.009069764427927174,2.0731599380443746,-2.451645515736824,67.92292788390141,61.1603734045695,-2.759280945773071,-3.615396041538986,-4.680579342868938,-5.7077621582813265,8.260933253031272,1.16558837890625,0.845360852430133,3.274279785156253,-0.09385817429027554,6.642417744602781,1.5902108054329886,4.958348764879517,-5.021267710491017,98.99652452143212,39.31628973095496,1.6840689797232657,4,-2.6318206787109375,-4.111930847167969,-7.351984024047852,-6.077701568603516,-5.615165710449219,3,-0.03062286478044729,6.999859622032322,87.71508026123047,1.0170867873456269,87.98335266113281,1.4138073231425525,86.9842758178711,-0.03062286478044729
7852,2011-04-29,88.36262512207031,88.8066635131836,88.07585906982422,88.76966094970703,916688.0,-0.0016722312892403224,2.038429208101378,-0.5789582202930006,65.27413700533745,61.63489821900806,-2.1159306752000475,-3.2446848906826347,-4.598882571658905,-5.500540855054481,8.883969561754588,0.730804443359375,1.0604771711168013,2.8792762756347656,-0.6495522798006874,6.408104831070219,1.114861997917032,4.643690553352499,-4.469335580761111,83.99985704585255,24.107049862494257,1.7644142777177294,4,-2.3496742248535156,-3.0573501586914062,-7.203973770141602,-5.929691314697266,-4.551338195800781,4,-0.016331651566336536,2.0731599380443746,88.51063537597656,6.999859622032322,87.71508026123047,1.0170867873456269,87.98335266113281,-0.016331651566336536
7853,2011-05-02,87.6688232421875,88.8066635131836,87.2802963256836,88.8066635131836,865773.0,-0.007851757221159383,1.682919960573693,2.795430263725141,65.67421471309359,63.244615338042976,-1.111169629224591,-2.3592873533632144,-3.9608424944753295,-4.748450280483496,9.600291724513593,1.5263671875,1.32687291926959,1.9870471954345703,-1.5658460998541415,5.539940490723282,0.21060054779020732,3.7634938430789333,-3.2841963036908624,53.93247667881633,-9.228062935306994,1.7764466476443563,5,-1.4616050720214844,-2.0629005432128906,-6.422290802001953,-5.235889434814453,-3.6725234985351562,0,0.0033765767220890197,2.038429208101378,88.36262512207031,2.0731599380443746,88.51063537597656,6.999859622032322,87.71508026123047,0.0033765767220890197
7854,2011-05-03,87.28955078125,87.65957641601562,86.5679931640625,87.55781555175781,897014.0,-0.004326195412589828,3.6274459070474467,0.23576663381141083,71.97698651214587,64.75476419776867,-0.19396368942547326,-1.8090205854227008,-3.6733075348086146,-4.305708203062522,10.14032700195016,1.100830078125,1.558481387045802,1.4403369903564425,-2.0826017023115213,4.963275683024406,-0.3211323559775394,3.2018063366904244,-2.4627201852846667,38.57694446160499,-30.518256503554774,1.7614693463339803,5,-3.814697265625e-06,-1.6836280822753906,-5.841815948486328,-4.856616973876953,-1.5818710327148438,1,-0.023950863264883715,1.682919960573693,87.6688232421875,2.038429208101378,88.36262512207031,2.0731599380443746,88.51063537597656,-0.023950863264883715
7855,2011-05-04,86.11470794677734,87.4653091430664,85.88343811035156,87.34505462646484,1073757.0,-0.013459146300533131,1.1509533788410067,4.586314771628462,63.21331802126794,64.6864560418418,1.263076205236672,-0.6016382656634391,-2.512401483914374,-3.0985456071149287,10.040906524510978,1.5818710327148438,1.6215110876392487,0.22525367736815838,-3.290124598653847,3.7406319533901637,-1.5324354606428443,1.982942815379161,-0.8898940590901816,7.911460956850136,-64.8973718894607,1.7576891380110058,5,1.1748390197753906,-0.5087852478027344,-4.666973114013672,-3.681774139404297,-1.7761306762695312,2,-0.013105610439127391,3.6274459070474467,87.28955078125,1.682919960573693,87.6688232421875,2.038429208101378,88.36262512207031,-0.013105610439127391
7856,2011-05-05,85.2451400756836,86.60499572753906,84.90287017822266,85.6706771850586,983710.0,-0.010097785753755084,-2.066680412371134,0.3458676455997619,56.672285648609304,63.92301274930761,2.1288302720964793,0.25629820527140623,-1.6391293828583287,-2.2027157708303093,9.853791167595954,1.7021255493164062,1.8719509884181207,-0.6285877227783203,-4.152980536674249,2.8958050911176088,-2.390784129726285,1.1336086841696442,3.5615234375,8.767623388146452,-65.58153059648947,1.7621964069479625,5,1.6096267700195312,0.40703582763671875,-3.6170177459716797,-2.812206268310547,0.1665191650390625,3,-0.027346651390897758,1.1509533788410067,86.11470794677734,3.6274459070474467,87.28955078125,1.682919960573693,87.6688232421875,-0.027346651390897758
7857,2011-05-06,85.56891632080078,87.04902648925781,85.0508804321289,86.28121948242188,863070.0,0.003798178345765235,-1.2857180260338712,1.6738919965576593,53.10783997394617,62.81193354555165,1.787052190440221,0.013349576300498711,-1.9544679292901748,-2.495717389292338,9.836128067738152,1.9981460571289062,1.9492898225575175,-0.3556903839111385,-3.82870848198057,3.117327714158293,-2.092199432945847,1.38081866512357,3.1596713256835898,17.061511341116876,-53.57656601495085,1.7365090490347148,5,1.2858505249023438,0.08325958251953125,-3.7904701232910156,-3.1359825134277344,0.7030563354492188,4,-0.031243198701390473,-2.066680412371134,85.2451400756836,1.1509533788410067,86.11470794677734,3.6274459070474467,87.28955078125,-0.031243198701390473
7858,2011-05-09,86.61424255371094,86.97502136230469,85.51341247558594,85.71692657470703,566768.0,0.01221619108732419,-1.2411398957669204,-1.2597388687167292,64.49812901158771,63.10139275504836,0.7640665595900771,-0.9633387791414805,-2.995736114396223,-3.4877778686004604,9.817510432016011,1.46160888671875,1.8466801951069698,0.6147052764892607,-2.849477596317314,4.078888149295835,-1.1173861599140196,2.346796712892541,2.0378307434081933,62.08033166632995,-11.2844520284821,1.732091436403285,5,0.2405242919921875,-0.962066650390625,-4.891300201416016,-4.181308746337891,-2.5254364013671875,0,-0.03236137088774105,-1.2857180260338712,85.56891632080078,-2.066680412371134,85.2451400756836,1.1509533788410067,86.11470794677734,-0.03236137088774105
7859,2011-05-10,87.64107513427734,87.95559692382812,86.85476684570312,87.0767822265625,941335.0,0.011855239395872408,-1.1834855443656698,0.6288675571577972,62.98449302649708,63.480481310709614,-0.35360983710504,-1.8251018289431329,-4.023792183626199,-4.461184384077924,10.351630775803224,1.3413543701171875,1.7597304917370877,1.4773380279541044,-1.970328408852069,4.925004464760278,-0.24649519044898227,3.201171246357191,0.9360141004638507,89.69702119577035,18.640083912652912,1.7238332184030838,5,-0.7863082885742188,-1.9888992309570312,-5.809436798095703,-5.208141326904297,-3.9870529174804688,1,-0.041587524856817826,-1.2411398957669204,86.61424255371094,-1.2857180260338712,85.56891632080078,-2.066680412371134,85.2451400756836,-0.041587524856817826
7860,2011-05-11,86.01295471191406,87.72432708740234,85.5504150390625,87.55781555175781,835397.0,-0.018577138857194475,1.315278421048355,-2.7376931709097794,46.44915876029833,61.094506963642615,1.1260935221318533,0.03811669688693087,-2.353212384860484,-2.7968345015684832,10.56450168425613,2.1739120483398438,1.6315686846493946,-0.2987937927246094,-3.4231167330337087,2.82552914758449,-1.860955262879159,1.2633676774299403,2.4906501416967615,36.36370452381369,-31.102922377484326,1.5621614701545499,5,0.8418121337890625,-0.36077880859375,-4.181316375732422,-3.5800209045410156,-2.7197113037109375,2,-0.0035491742424309525,-1.1834855443656698,87.64107513427734,-1.2411398957669204,86.61424255371094,-1.2857180260338712,85.56891632080078,-0.0035491742424309525
7861,2011-05-12,85.35615539550781,86.09620666503906,84.49583435058594,85.90193939208984,1693387.0,-0.007636051087956286,2.425753084605146,0.3532900715104105,42.45199661050457,58.558713586438955,1.439781570937967,0.9006503063703235,-1.6762180974689613,-2.1183353319842837,10.933832672876722,1.600372314453125,1.4235529652144834,-1.0568881988525334,-3.8922013494429137,1.778424951737847,-2.4745447741477165,0.3607683764426497,3.0754347645952436,24.86647643325586,-37.9313697780039,1.4176565752951882,5,1.2950935363769531,0.2960205078125,-2.7543983459472656,-2.9232215881347656,-1.008331298828125,3,-0.011921555279580387,1.315278421048355,86.01295471191406,-1.1834855443656698,87.64107513427734,-1.2411398957669204,86.61424255371094,-0.011921555279580387
7862,2011-05-13,83.86679077148438,85.67992401123047,83.76502990722656,85.56891632080078,1055597.0,-0.017448825068588136,-1.0097046565536458,3.1186798439968126,36.44408939539408,55.31092188447234,2.48574890584797,2.526086098442363,-0.22768569062509414,-0.6245735177309939,11.286621360743268,1.9148941040039062,1.212301171287507,-2.5504158020019503,-5.369671936966668,0.26884033296276755,-3.960043869484309,-1.1407877345195914,4.407369156237991,2.428331628027222,-54.374832121453174,1.4096280674823578,5,1.9935226440429688,1.7853851318359375,-1.003702163696289,-1.4338569641113281,1.7021255493164062,4,0.018420502978916398,2.425753084605146,85.35615539550781,1.315278421048355,86.01295471191406,-1.1834855443656698,87.64107513427734,0.018420502978916398
7863,2011-05-16,84.0610580444336,85.20813751220703,83.45976257324219,83.53376770019531,860584.0,0.002316379000104396,-4.178064239151311,-0.3097834613022801,31.66091039261333,50.831357871190946,1.928727947198098,2.384878440265126,-0.4410903467071563,-0.8221316861037167,12.240294893850779,1.7483749389648438,0.8064924364625483,-2.3122077941894474,-5.253180757463056,0.6287651690841614,-3.7826942758262447,-0.8417213125526501,3.9425540820590186,13.374502357121765,-36.935241239001364,1.4704864816368026,5,1.6466217041015625,1.5911178588867188,-1.1979694366455078,-1.6281242370605469,1.9426422119140625,0,0.0263012941218006,-1.0097046565536458,83.86679077148438,2.425753084605146,85.35615539550781,1.315278421048355,86.01295471191406,0.0263012941218006
7864,2011-05-17,82.80296325683594,84.0610580444336,82.56243896484375,83.91304016113281,1436433.0,-0.014966440071842113,1.1315775195060283,-2.105247927307453,28.978638458871217,47.0275045864802,2.7753273095095494,3.763049864267643,0.8323583184349985,0.42473221100114245,13.395406808129717,1.4986190795898438,0.3882070017001098,-3.5240493774414006,-6.662646650893265,-0.385452103989536,-5.093348014167333,-1.9547507407154683,4.837140905396637,4.6596184628846,-40.108133545248606,1.5692986367259356,5,2.4560546875,2.849212646484375,0.06012535095214844,-0.3700294494628906,3.209991455078125,1,0.015528947816993321,-4.178064239151311,84.0610580444336,-1.0097046565536458,83.86679077148438,2.425753084605146,85.35615539550781,0.015528947816993321
7865,2011-05-18,84.56059265136719,84.58834075927734,82.7197036743164,83.05272674560547,1200126.0,0.021226648484541366,1.390536471575742,-1.358343642611684,34.38188160709696,44.55079302631216,0.8650304680525096,2.063879360850649,-0.898719913504948,-1.3374188702127299,14.115587396974808,1.8686370849609375,0.02547706210073386,-1.7363552093505916,-4.932929448962028,1.4602190302608449,-3.33464232915631,-0.13806808954487337,2.571744991126508,56.544568178972234,17.866541087625883,1.598287119805721,5,0.69842529296875,1.091583251953125,-1.6466255187988281,-2.1276588439941406,1.46160888671875,2,-0.010720956489839062,1.1315775195060283,82.80296325683594,-4.178064239151311,84.0610580444336,-1.0097046565536458,83.86679077148438,-0.010720956489839062
7866,2011-05-19,85.11563110351562,85.5596694946289,84.19981384277344,84.8658676147461,1012465.0,0.006563795672965389,1.3902399774706817,0.16564038474187787,37.56201602947777,42.82347925470455,0.3237332371341637,1.4590615765675778,-1.411561881793972,-1.8951268107145438,13.539039984590072,1.3598556518554688,-0.38232743118382473,-1.1022232055664034,-4.335141469609084,2.1306950584762774,-2.718682337587751,0.5142359264549441,1.5597166712130814,81.89909817309693,46.93173943922307,1.6164591320213417,5,0.1433868408203125,0.5365447998046875,-2.1369094848632812,-2.682697296142578,0.9250717163085938,3,-0.021410728813091362,1.390536471575742,84.56059265136719,1.1315775195060283,82.80296325683594,-4.178064239151311,84.0610580444336,-0.021410728813091362
7867,2011-05-20,84.43108367919922,85.18963623046875,83.56151580810547,85.1618881225586,725892.0,-0.008042558287371215,3.1412159670877724,-2.9259858875278737,37.58866658672757,39.83353898527565,0.9274353067331731,2.0559468114644233,-0.6415026837281914,-1.2221308347236857,13.233136185549268,1.6281204223632812,-0.6523758532448909,-1.6641990661621122,-4.975937745503671,1.6475396131794469,-3.320068405832899,-0.008329726491325573,1.8329732145409992,62.34571200932665,28.54724305729701,1.6558693396707813,5,0.8279342651367188,1.2210922241210938,-1.4778003692626953,-1.9981498718261719,3.3024978637695312,4,-0.0009861247646172355,1.3902399774706817,85.11563110351562,1.390536471575742,84.56059265136719,1.1315775195060283,82.80296325683594,-0.0009861247646172355
7868,2011-05-23,83.83903503417969,84.02405548095703,82.86771392822266,83.25624084472656,967495.0,-0.007012211844503291,1.4271599007126272,-0.7974694116173215,36.985330850106244,36.944743187898894,1.2118620790410262,2.5299943651724703,0.05718487742775835,-0.6456368245882231,12.876178430165844,1.5633697509765625,-0.8032648328084235,-2.0989856719970703,-5.5295565989495685,1.331585254955428,-3.8142711354733194,-0.3837002085208212,2.0548600666708836,42.59252188477624,9.010255692087263,1.7152854634762515,5,1.3043479919433594,1.8455162048339844,-0.95281982421875,-1.4061012268066406,3.20074462890625,0,0.020633363515167424,3.1412159670877724,84.43108367919922,1.3902399774706817,85.11563110351562,1.390536471575742,84.56059265136719,0.020633363515167424
7869,2011-05-24,84.22756958007812,84.85661315917969,83.7372817993164,84.26457214355469,949767.0,0.004634291720319039,-1.1999910028790788,-0.06349164790281196,42.43325475493145,36.49853163174702,0.3220702042645769,1.9454007647627236,-0.21382218349657478,-1.043193418910107,11.882132558920224,1.1193313598632812,-0.9269557338768095,-1.5226619720458956,-4.892461126587435,1.8471371824956435,-3.207561549316665,0.16223760522487396,1.3331799071717683,53.094508918977,15.593165721080837,1.68489957727077,5,0.10175323486328125,1.4569816589355469,-1.3413543701171875,-1.7946357727050781,4.190559387207031,1,0.021087283951377822,1.4271599007126272,83.83903503417969,3.1412159670877724,84.43108367919922,1.3902399774706817,85.11563110351562,0.021087283951377822
7870,2011-05-25,85.49491119384766,85.846435546875,83.59851837158203,83.76502990722656,1133537.0,0.015046636393379886,-1.17937120223086,-46.750309278350514,50.97053358298777,37.4450357398007,-1.1471151690418395,0.5303950508177024,-1.3121909423893499,-2.3122791450626607,11.176354356802182,2.2479171752929688,-1.2543442275303676,-0.14431190490722656,-3.3853950775044837,3.0967712676900305,-1.764853491205855,1.476229681391402,-2.9324722290039062,88.19881821697783,45.11873480984407,1.6205415862986305,5,-1.2904739379882812,0.18964004516601562,-2.6086959838867188,-3.0619773864746094,3.72802734375,2,0.006059349156955163,-1.1999910028790788,84.22756958007812,1.4271599007126272,83.83903503417969,3.1412159670877724,84.43108367919922,0.006059349156955163
7871,2011-05-26,85.80018615722656,86.00370025634766,84.52359008789062,85.27289581298828,826208.0,0.003570679928384779,2.1683202273339703,0.3048130229029854,50.8999372392266,39.0512410557821,-1.545283662073686,0.012278007441963723,-1.393447855681714,-2.611336979500379,10.166699055381267,1.4801101684570312,-1.6542520628757273,0.296485519409174,-2.6525739030823843,3.2455449419007323,-1.1780441918366051,1.7710152306549531,-3.172067260742182,93.51036395484624,45.19183831591946,1.47452971124578,5,-1.5171165466308594,-0.11563491821289062,-2.9301586151123047,-3.3672523498535156,3.2747421264648438,3,0.0025875862373134773,-1.17937120223086,85.49491119384766,-1.1999910028790788,84.22756958007812,1.4271599007126272,83.83903503417969,0.0025875862373134773
7872,2011-05-27,86.91951751708984,87.09528350830078,85.89269256591797,86.13320922851562,1049435.0,0.013045791740033508,1.1138132882746967,1.491224516371739,51.181109799849224,41.22015210103053,-2.4429491323313357,-1.286679419705223,-2.334657203973279,-3.6980864617861613,9.061857810944568,1.2950973510742188,-1.7299033171685494,1.4879722595214844,-1.2279643248315466,4.203908843874515,0.130003967344976,2.8459405516979928,-4.156375366210938,95.84238679265712,47.229565723020755,1.3579682921765148,5,-2.090656280517578,-1.2349662780761719,-3.4366302490234375,-4.486583709716797,2.627197265625,4,-0.010110671600228716,2.1683202273339703,85.80018615722656,-1.17937120223086,85.49491119384766,-1.1999910028790788,84.22756958007812,-0.010110671600228716
7873,2011-05-31,87.96484375,88.01110076904297,86.82701110839844,87.881591796875,1625175.0,0.012026369482603494,12.473478600572966,0.10587698786179327,51.25087175182177,43.69484468913615,-3.214307760335828,-2.4334560034754134,-3.2382312724011797,-4.69866103134045,8.671293441941767,1.1840896606445312,-1.6805829741484928,2.5184974670410156,-0.2514649812251264,5.288459915307158,1.1335162429079446,3.9034786911740866,-4.94177311767578,98.95170186352587,53.241631016298925,1.3849812241330743,5,-2.5994415283203125,-2.280292510986328,-4.215999603271484,-5.531909942626953,2.4976882934570455,1,-0.002629029930281135,1.1138132882746967,86.91951751708984,2.1683202273339703,85.80018615722656,-1.17937120223086,85.49491119384766,-0.002629029930281135
7874,2011-06-01,85.19889068603516,87.9740982055664,85.06938171386719,87.81683349609375,1268662.0,-0.031443846723877567,-1.019295179652549,-31.446022727272727,47.10905558851978,45.10897513151646,-0.08130100962452502,0.17690953844854107,-0.3710764520154157,-1.8967912441146382,8.463936053481532,2.9047164916992188,-1.478170731324866,-0.14292259216308878,-2.7743350726247513,2.4884898882985738,-1.458628832393913,1.1727836480677354,-1.776777642773439,36.268383687837805,-10.185075653489882,1.3157062402308297,6,0.24051666259765625,0.4856605529785156,-0.8464412689208984,-2.7659568786621094,4.551338195800781,2,0.021606959459538055,12.473478600572966,87.96484375,1.1138132882746967,86.91951751708984,2.1683202273339703,85.80018615722656,0.021606959459538055
7875,2011-06-02,84.98612213134766,86.1517105102539,84.46808624267578,85.4671630859375,1104458.0,-0.0024973160210685075,-1.2195110912190534,0.1837476940831558,48.64312751261026,46.34020974075341,0.22146624443094254,0.3170472686058332,-0.04228255318372476,-1.6513418730002059,8.8162886524407,1.683624267578125,-1.2304956950833201,-0.2992618560790987,-2.9092039819611415,2.310680269802944,-1.60423291902012,1.0057092068619227,-1.1968900700234428,14.621331208682358,-33.13498530550774,1.3049710629410247,6,0.45328521728515625,0.6984291076660156,-0.20351219177246094,-2.4005508422851562,3.1729888916015625,3,0.04038314432835599,-1.019295179652549,85.19889068603516,12.473478600572966,87.96484375,1.1138132882746967,86.91951751708984,0.04038314432835599
7876,2011-06-03,82.91397094726562,83.97779846191406,82.84921264648438,83.8205337524414,1436217.0,-0.02438223008786633,-1.1785701136221383,1.8845854942824063,46.649320516714226,47.34694906630747,2.1774510956254716,2.3247917803506652,2.1039282852686654,0.4416246842961442,9.353587821666299,2.1369094848632812,-0.856974378299725,-2.25485458374024,-5.072330228299606,0.5626210608191258,-3.66359240601993,-0.84611676146055,5.097129821777344,1.254546771330473,-50.077662218807255,1.4087378222796838,6,2.516185760498047,2.770580291748047,1.8686389923095703,-0.328399658203125,4.727104187011719,4,0.07609052513411307,-1.2195110912190534,84.98612213134766,-1.019295179652549,85.19889068603516,12.473478600572966,87.96484375,0.07609052513411307
7877,2011-06-06,82.89546966552734,83.71878051757812,82.56243896484375,82.7474594116211,1185749.0,-0.0002231382905306667,-3.4641984035816322,-0.16326530612244897,45.849795499689236,48.33188958292781,2.184993547855086,2.247991448208893,2.159330497000383,0.4838515587000245,10.249854689593315,1.156341552734375,-0.6595171204757548,-2.139683532714841,-5.12586261524973,0.8464955498200482,-3.6327730739822783,-0.6465939914474035,5.012393341064453,6.112155840300658,-47.955113349457775,1.4930895412674434,6,2.3913002014160156,2.789081573486328,2.2432899475097656,-0.13413619995117188,4.912117004394531,0,0.07454519098688261,-1.1785701136221383,82.91397094726562,-1.2195110912190534,84.98612213134766,-1.019295179652549,85.19889068603516,0.07454519098688261
7878,2011-06-07,83.81128692626953,84.6253433227539,82.96947479248047,83.65402221679688,1609717.0,0.011047856588995764,-1.1696965455881398,1.0625257731958764,53.67994248549748,49.5815215529907,1.4134674953577502,1.1714792702959471,1.2888346457701516,-0.4075481805214878,11.001538808341351,1.7298736572265625,-0.5211043498056824,-1.0837184906005888,-4.020544870546686,1.8531078893455089,-2.5521316805736376,0.38469469937246004,3.882759118652345,23.07698814493379,-35.70166990469693,1.468413189973052,6,1.4754829406738281,1.8732643127441406,1.8478260040283203,-0.9158172607421875,3.0897293090820312,1,0.0684326427476396,-3.4641984035816322,82.89546966552734,-1.1785701136221383,82.91397094726562,-1.2195110912190534,84.98612213134766,0.0684326427476396
7879,2011-06-08,83.99629974365234,84.4495849609375,83.05272674560547,83.4320068359375,1448648.0,0.002207492858874449,-1.1118871439364666,3.5881725124921164,47.673526904651816,49.215187477620034,1.3323052312152868,0.7372054213253136,1.1537185164617654,-0.5699216388142077,11.320031698773212,1.3968582153320312,-0.3219348565335878,-0.7164669036865234,-3.374961224085027,1.94202741671198,-2.0457140638857823,0.6127802565127354,3.4924820180664113,39.948517705275556,-18.323210209158802,1.329247160199253,6,1.2904701232910156,1.2904701232910156,1.9102706909179688,-1.100830078125,3.2284927368164062,2,0.07698234707408469,-1.1696965455881398,83.81128692626953,-3.4641984035816322,82.89546966552734,-1.1785701136221383,82.91397094726562,0.07698234707408469
7880,2011-06-09,85.70767974853516,86.75300598144531,84.08880615234375,84.4403305053711,1689819.0,0.020374468995726813,-1.70422513397144,2.2459067371523598,52.22842945417392,49.36279772372529,-0.3863482418022244,-1.0521625792052447,-0.498480412315331,-2.2465606105510574,11.813573287934457,2.7567062377929688,-0.008069788906013287,1.0101768493652372,-1.6202429962732907,3.640596695003765,-0.30503307345402675,2.325386772184501,1.5840483013085986,75.05525555923724,18.95546060861313,1.3152099228192624,6,-0.4209098815917969,-0.4209098815917969,0.7400550842285156,-2.8122100830078125,0.24976348876953125,3,0.04716670834120751,-1.1118871439364666,83.99629974365234,-1.1696965455881398,83.81128692626953,-3.4641984035816322,82.89546966552734,0.04716670834120751
7881,2011-06-10,84.33857727050781,85.7539291381836,84.29232025146484,85.09712982177734,1429731.0,-0.015974093360644814,-2.4347697465733162,-0.5985347412018253,49.66887598074156,49.19477174382445,0.8421864919969408,0.24959351151417764,0.9177983528448692,-0.8557908618425358,11.737907898664341,1.46160888671875,0.16409424599223144,-0.30804672241211506,-2.924150571731687,2.308057126907457,-1.616098647071908,1.000005202247678,2.7639792159359473,42.38420000509771,-12.39158819683361,1.308051924659787,6,0.9481925964355469,0.9481925964355469,2.1091575622558594,-1.4431076049804688,2.8029556274414062,4,0.045299954968263334,-1.70422513397144,85.70767974853516,-1.1118871439364666,83.99629974365234,-1.1696965455881398,83.81128692626953,0.045299954968263334
7882,2011-06-13,85.41165924072266,85.91119384765625,84.38482666015625,84.74560546875,1444540.0,0.012723500975989177,-1.1999923024901444,-0.8780588383203419,55.44176542489579,49.660426596388234,-0.5221926640087418,-0.7397435950969253,-0.0943672526923649,-1.8920309355939793,11.304920884199959,1.5726165771484375,0.13958881317743987,0.6877918243408203,-1.9225844365913218,3.2981680852729625,-0.6173963061252579,1.9929799548068985,1.5092925448571037,64.54775515965437,7.890857133944387,1.3051881304660717,6,-0.14339065551757812,-0.12488937377929688,0.8418121337890625,-2.5161895751953125,1.6651229858398438,0,0.026102008945539268,-2.4347697465733162,84.33857727050781,-1.70422513397144,85.70767974853516,-1.1118871439364666,83.99629974365234,0.026102008945539268
7883,2011-06-14,86.27197265625,86.85476684570312,85.94819641113281,86.5587387084961,1286822.0,0.01007255242639249,1.0631483909053816,-0.43054489639293936,56.85059403652369,50.74281975727755,-1.8415519733133863,-1.5029870787627715,-0.891458065924084,-2.691662392180149,10.85953440752285,1.4431076049804688,0.11151019791208228,1.4375595092773494,-1.240999076443444,4.116118094998143,0.09828021641695273,2.776838802137746,-3.70953369140625,84.67154017028501,26.42538248741937,1.339279292860399,6,-1.5633697509765625,-0.9852027893066406,-0.01850128173828125,-3.3765029907226562,1.9888992309570312,1,0.017799685881653815,-1.1999923024901444,85.41165924072266,-2.4347697465733162,84.33857727050781,-1.70422513397144,85.70767974853516,0.017799685881653815
7884,2011-06-15,84.08880615234375,86.11470794677734,83.66327667236328,85.63367462158203,1313631.0,-0.025305628661176693,-1.0463318250281015,5.387208343310187,45.560747100771714,50.400333044851045,0.18728440010127656,0.8236813704855308,1.3231122106712832,-0.4488148430168337,9.665531010661057,2.6086959838867188,-0.07027911886375193,-0.809899139404294,-3.3408104792440554,1.7210122004354673,-2.0753548093241676,0.45555653051557954,-1.440520629882812,13.33325364856627,-39.425300020892024,1.2654556699198771,6,0.6197967529296875,1.1979637145996094,2.1646652221679688,-1.1933364868164062,0.9250717163085938,2,0.03344333463258975,1.0631483909053816,86.27197265625,-1.1999923024901444,85.41165924072266,-2.4347697465733162,84.33857727050781,0.03344333463258975
7885,2011-06-16,83.65402221679688,84.41258239746094,82.71044921875,84.19981384277344,1784299.0,-0.005170532862116994,2.5047520304129947,0.3532932653131775,43.2792459429679,50.02588031443479,0.46180187207227164,1.2512154212887623,1.7407581516901445,0.043875551439668925,8.952941175539447,1.7021331787109375,-0.37205527117355075,-1.199354553222662,-3.787587248364588,1.388878141919264,-2.493470900793625,0.09476179434830101,3.20074462890625,22.767873579723272,-23.809906809425925,1.2941163475709625,6,1.0545806884765625,1.6327476501464844,2.5994491577148438,-0.7585525512695312,1.2673492431640625,3,0.042684979981212345,-1.0463318250281015,84.08880615234375,1.0631483909053816,86.27197265625,-1.1999923024901444,85.41165924072266,0.042684979981212345
7886,2011-06-17,83.29324340820312,84.82886505126953,83.02497863769531,84.45883178710938,2008174.0,-0.004312749094822488,-1.1195786642761094,2.135592272638318,38.077849421153516,49.162330750153046,0.9856945581847327,1.5478229488769841,2.071801234557256,0.45839207112548763,8.795356992455735,1.8038864135742188,-0.429036666244059,-1.4690139770507784,-4.145193076775712,1.207165122674155,-2.807103526913238,-0.13092442718831876,3.478637084960937,14.062488494193708,-25.197900018714854,1.3380895498624668,6,1.4893646240234375,1.9935264587402344,2.9602279663085938,-0.39777374267578125,0.860321044921875,4,0.03198578564223831,2.5047520304129947,83.65402221679688,-1.0463318250281015,84.08880615234375,1.0631483909053816,86.27197265625,0.03198578564223831
7887,2011-06-20,84.34782409667969,84.63459777832031,82.91397094726562,82.91397094726562,1003925.0,0.012661059232719207,-1.4000042567229618,-1.2301539508823376,38.11550737149888,47.43294907081985,0.17745724927115702,0.5129858936541041,1.0316325586964297,-0.539317967750577,8.307691168813244,1.7206268310546875,-0.48124254446037185,-0.4102703094482365,-3.088876449127838,2.268335830231365,-1.7495733792880372,0.9290327603915642,2.342827770996095,39.50891377824905,7.4769032147038175,1.3393030698398019,6,0.434783935546875,0.9389457702636719,1.8038883209228516,-1.4523544311523438,-1.2025909423828125,0,0.03312129069349057,-1.1195786642761094,83.29324340820312,2.5047520304129947,83.65402221679688,-1.0463318250281015,84.08880615234375,0.03312129069349057
7888,2011-06-21,85.56891632080078,86.09620666503906,84.69934844970703,85.00462341308594,970089.0,0.014476866916228515,-1.3779490742845268,0.3935500005320904,51.35317166698474,47.84179848885685,-0.8583618742233057,-0.6027672405690794,-0.1787529402347161,-1.687294619695777,7.3560720716155,1.748382568359375,-0.30672070555674225,0.724327850341794,-1.9410074847223342,3.3896631854059223,-0.6083398171902701,2.056995517873858,1.0421314938964912,83.96738704132424,50.303716008013055,1.3326676675320637,6,-0.7863082885742188,-0.2821464538574219,0.18732833862304688,-2.6734466552734375,-3.1822357177734375,1,0.017621654808723797,-1.4000042567229618,84.34782409667969,-1.1195786642761094,83.29324340820312,2.5047520304129947,83.65402221679688,0.017621654808723797
7889,2011-06-22,86.00370025634766,86.37372589111328,84.90287017822266,85.10638427734375,1137969.0,0.005081096667355789,-1.2553184022273824,1.5901599448372834,53.66178962500261,48.00106073006004,-1.0934374433409033,-0.9461763035415061,-0.573103016496816,-2.0372731286162207,6.977556290215513,1.470855712890625,-0.08575717991151066,1.070305252075201,-1.6266386300863758,3.7672491342367778,-0.2781666890055874,2.4187771931559894,0.5293355864306761,89.89905301018634,51.60313050068868,1.348471941080786,6,-1.2210922241210938,-0.7169303894042969,-0.3237724304199219,-3.1082305908203125,-3.9222946166992188,2,0.026245052528339086,-1.3779490742845268,85.56891632080078,-1.4000042567229618,84.34782409667969,-1.1195786642761094,83.29324340820312,0.026245052528339086
7890,2011-06-23,86.01295471191406,86.07770538330078,83.87603759765625,84.57909393310547,1480321.0,0.00010760531859466127,1.8165806952218746,1.597944104818345,63.09616081527059,49.492981267229936,-1.1787979264427406,-0.9640580595943931,-0.4989328259805461,-1.9826680447906995,7.11638197281157,2.2016677856445312,-0.050482093158279895,1.0536575317382812,-1.6757490055934596,3.783064069070022,-0.3110457369275963,2.418360800404159,0.4436293983837061,89.57234876300232,44.66631761346587,1.3647032686658735,6,-1.2303466796875,-0.7261848449707031,-0.5573577880859375,-3.1174850463867188,-4.1165618896484375,3,-0.011615422893074157,-1.2553184022273824,86.00370025634766,-1.3779490742845268,85.56891632080078,-1.4000042567229618,84.34782409667969,-0.011615422893074157
7891,2011-06-24,86.02220153808594,86.43848419189453,85.41165924072266,86.07770538330078,1380545.0,0.00010750504040757392,1.6428410128521076,-0.03870936846529991,63.2237663632521,50.357648038158416,-1.032707555614607,-1.0074728919599494,-0.43187441052930353,-1.962359836773274,7.328077327301139,1.026824951171875,0.0809981998913969,1.0518035888671875,-1.693760952045679,3.797368129780054,-0.3209786815892528,2.424585859323628,-3.3117523193359375,88.18893206195274,36.790474496984274,1.3727822704564363,6,-1.239593505859375,-0.7354316711425781,-0.5666046142578125,-3.1267318725585938,-7.178535461425781,4,-0.012797046093241504,1.8165806952218746,86.01295471191406,-1.2553184022273824,86.00370025634766,-1.3779490742845268,85.56891632080078,-0.012797046093241504
7892,2011-06-27,86.04070281982422,86.23497009277344,85.22663879394531,85.90193939208984,1633823.0,0.00021507565962597397,2.8245218045547937,-2.500068728522337,60.20320229725162,50.73016006712818,-1.0645434122465645,-1.1543738649685906,-0.38689494246409595,-1.9423314829321043,7.283684091930602,1.008331298828125,0.017742668201123024,1.1142456054687528,-1.5260877762759577,3.7545789872134634,-0.20592108540360243,2.434412296341108,-3.255692901611326,84.47650097509415,28.27713651286247,1.3201666908723548,6,-1.4662361145019531,-0.7539329528808594,-0.5851058959960938,-3.145233154296875,-6.133209228515625,0,-0.02193308869932209,1.6428410128521076,86.02220153808594,1.8165806952218746,86.01295471191406,-1.2553184022273824,86.00370025634766,-0.02193308869932209
7893,2011-06-28,87.73358154296875,87.74282836914062,86.12396240234375,86.3644790649414,1152238.0,0.019675324208933365,1.3333388316151202,9.866450406861667,65.02975249921607,52.89338288917755,-2.825411709999017,-3.0203198801598887,-2.0325907293329237,-3.5797985557935164,6.982755793530479,1.7021255493164062,0.14589881531159676,2.8186874389648438,0.23291902470086256,5.404455853228825,1.5258032318328532,4.111571646096834,-4.875502139282219,99.7608656191055,39.79131331572456,1.29288420713199,6,-2.5069427490234375,-2.4468116760253906,-2.277984619140625,-4.838111877441406,-11.803886413574219,1,-0.05229865586217597,2.8245218045547937,86.04070281982422,1.6428410128521076,86.02220153808594,1.8165806952218746,86.01295471191406,-0.05229865586217597
7894,2011-06-29,87.03977966308594,87.8723373413086,86.46623229980469,87.74282836914062,1531777.0,-0.007908053765512957,1.9230927835051546,-0.5135106519328396,55.834678376057234,54.28843093729859,-1.8651318748456163,-2.299424588413899,-1.2596277653772177,-2.8343523124118235,7.548005722439921,1.4061050415039062,0.08232371630512603,2.032841110229498,-0.7210836625562109,4.786765883015207,0.6558787238366506,3.409803496622345,-3.9863103007812413,79.16678598633456,20.23362834015073,1.3769623863928542,6,-1.6466255187988281,-1.7530097961425781,-1.6258125305175781,-4.144309997558594,-10.95281982421875,2,-0.05345945357478887,1.3333388316151202,87.73358154296875,2.8245218045547937,86.04070281982422,1.6428410128521076,86.02220153808594,-0.05345945357478887
7895,2011-06-30,88.41812896728516,88.74190521240234,86.99352264404297,87.39130401611328,1506374.0,0.015835854703843966,1.0883971858710313,-1.4605317417254475,67.85422121784612,57.596916692486666,-2.7900254475137842,-3.5916174335584117,-2.5873920067484732,-4.161971122317738,7.970866929925077,1.748382568359375,-0.04392231923674217,3.2395900726318416,0.09161374585457338,6.38756639940911,1.6656019092432075,4.813578236020476,-5.075527526240222,90.78942513667843,28.53345947677488,1.5739881633886332,6,-2.590190887451172,-2.7659568786621094,-3.411191940307617,-5.5226593017578125,-16.956520080566406,3,-0.07166769305852783,1.9230927835051546,87.03977966308594,1.3333388316151202,87.73358154296875,2.8245218045547937,86.04070281982422,-0.07166769305852783
7896,2011-07-01,89.22293853759766,89.48196411132812,87.61331939697266,88.31637573242188,1338710.0,0.009102313967877418,1.6233699464994351,0.8828796029363688,67.0812236200355,60.81532960899074,-2.9784699594622595,-4.110276653246302,-3.3807266057071956,-4.915286556525572,7.74787365142641,1.8686447143554688,0.23861559300428326,3.7289512634277315,0.2858778838351128,7.17202464302035,2.007414573631422,5.450487953224041,-5.448392794844125,93.91290784109123,30.627147210001617,1.7215366897963125,7,-2.5439376831054688,-3.2007369995117188,-4.278444290161133,-6.3274688720703125,-14.986122131347656,4,-0.08211504614639764,1.0883971858710313,88.41812896728516,1.9230927835051546,87.03977966308594,1.3333388316151202,87.73358154296875,-0.08211504614639764
7897,2011-07-05,89.0749282836914,89.54671478271484,88.79740905761719,89.17668914794922,916364.0,-0.0016588811838322837,-1.2816885047858007,-0.11224910582789817,63.41892629304393,62.1559690118862,-2.3349485756034056,-3.6634046530602262,-3.228689112086755,-4.700463064455988,7.393388865896725,0.7493057250976562,0.6298662778843465,3.271968078613284,-0.29606668114625734,6.8400028383728255,1.4879506987335134,5.055985458493055,-4.72964070408041,86.21616621380345,24.5765842081168,1.7840173798797734,7,-2.3635520935058594,-3.0203514099121094,-4.091117858886719,-6.1794586181640625,-17.086029052734375,1,-0.11486130164984343,1.6233699464994351,89.22293853759766,1.0883971858710313,88.41812896728516,1.9230927835051546,87.03977966308594,-0.11486130164984343
7898,2011-07-06,89.54671478271484,89.68547821044922,88.93617248535156,89.05642700195312,1597718.0,0.0052965128135815664,-1.050654055351979,-4.818038686459739,81.24998361883162,65.22132390008943,-2.4397071518335878,-3.882535672824588,-3.69416369681187,-5.103787084952529,7.595971419481365,0.7493057250976562,1.195902018134035,3.4569831848144474,-0.35092607648228125,7.264892446111176,1.553028554166076,5.360937815462819,-4.577255938731383,95.68956732147893,26.785405268781105,1.903954630648366,7,-2.7659568786621094,-3.4227561950683594,-4.290008544921875,-6.6512451171875,-14.283073425292969,2,-0.10764461002054426,-1.2816885047858007,89.0749282836914,1.6233699464994351,89.22293853759766,1.0883971858710313,88.41812896728516,-0.10764461002054426
7899,2011-07-07,90.46253204345705,90.65679931640624,89.64847564697266,90.0925064086914,936578.0,0.010227256945879448,1.6585199042504595,0.7547111090363329,86.94778401483204,67.87150425559625,-2.9687171950414495,-4.520867835131057,-4.625105189117207,-5.951768236914091,7.967161438751515,1.110084533691392,1.7541758695635536,4.049488830566418,-0.09333350454225808,8.192311165675093,1.9780776630120869,6.120899998120748,-4.8328304881683835,94.69689869687447,19.132411349288034,2.0714111675543365,7,-2.520812988281264,-3.8529129028320455,-4.937555313110366,-7.035148620605483,-14.616096496582045,3,-0.16065034424507518,-1.050654055351979,89.54671478271484,-1.2816885047858007,89.0749282836914,1.6233699464994351,89.22293853759766,-0.16065034424507518
7900,2011-07-08,89.75022888183594,90.1017608642578,89.00092315673828,89.45420837402344,869016.0,-0.007874013091728749,1.203692956197725,0.7999999999999693,83.7524287487277,70.15246674287131,-1.8668504842895715,-3.678792162826497,-3.927866568461127,-5.189409866761395,8.490740655212084,1.4616088867187642,1.9949805653241697,3.1350582122802706,-1.2502354086572183,7.5203518332177595,0.9424114018115262,5.327705022749015,-3.3161916847684694,70.21270195405069,-12.588931082565296,2.1926468104687427,7,-1.8085098266601562,-3.1406097412109375,-4.188249588012695,-5.217388153076172,-13.644767761230469,4,-0.15223659274404355,1.6585199042504595,90.46253204345705,-1.050654055351979,89.54671478271484,-1.2816885047858007,89.0749282836914,-0.15223659274404355
7901,2011-07-11,88.15911102294922,88.982421875,87.75208282470703,88.87141418457031,1256554.0,-0.01772828747859312,1.633660779174118,-2.406262886597938,68.86448242031871,71.11483120098987,0.06622994277535099,-1.8833333385743174,-2.3962598202942615,-3.5597873834299634,8.748113917083927,1.9981460571289062,2.1477689834810008,1.3529136657714815,-2.946837883385939,5.652665214928902,-0.7969621088072216,3.5027894403501847,-1.049431886787545,14.012665243074501,-71.1973865809043,2.1498757745787085,7,0.23126983642578125,-1.5494918823242188,-2.5971317291259766,-3.626270294189453,-12.608695983886719,0,-0.18940188872689334,1.203692956197725,89.75022888183594,1.6585199042504595,90.46253204345705,-1.050654055351979,89.54671478271484,-0.18940188872689334
7902,2011-07-12,87.64107513427734,88.3811264038086,87.54856872558594,87.61331939697266,1970987.0,-0.005876146919596592,-9.58849214050068,-0.0389661857481015,61.023649531701246,70.6697086490438,0.933298359951749,-1.2540049363980756,-1.9402101119275983,-3.070711713127878,8.892397213977468,0.8325576782226562,2.1745370098181525,0.7234069824218778,-3.5395576558604063,4.986371620704162,-1.4080753367192642,2.85488930156302,3.015724182128892,2.976175865606957,-78.98757480151784,2.13148231914114,7,0.920440673828125,-1.0314559936523438,-2.083721160888672,-3.108234405517578,-12.201667785644531,1,-0.15294493714836688,1.633660779174118,88.15911102294922,1.203692956197725,89.75022888183594,1.6585199042504595,90.46253204345705,-0.15294493714836688
7903,2011-07-13,87.80758666992188,88.39962768554688,87.54856872558594,88.06660461425781,1485726.0,0.001899925752729681,-1.1904761904761905,-9.332050577240242,59.87843672367414,71.11901513211231,0.8698638988498146,-1.369804002454515,-2.1456842397822413,-3.2556128336105843,8.570619020204258,0.8510589599609375,2.2172855422367093,0.8131378173828097,-3.4561711969713684,5.082446831736988,-1.3215166897942794,2.9477923245598987,2.7870480346679614,8.333292423699481,-69.6265619749154,2.134654507177087,7,1.0175743103027344,-1.12396240234375,-2.3219261169433594,-3.2747459411621094,-16.725257873535156,2,-0.18015171625692195,-9.58849214050068,87.64107513427734,1.633660779174118,88.15911102294922,1.203692956197725,89.75022888183594,-0.18015171625692195
7904,2011-07-14,86.90101623535156,88.2978744506836,86.66974639892578,87.9740982055664,936362.0,-0.01032451145683122,-1.1204807305355307,4.142886597938144,54.428024066539045,69.62721544863376,1.9608891967410358,-0.2548117615802141,-1.2771871936551236,-2.3879565118168102,8.843302924761545,1.6281280517578125,2.3082085604759754,-0.23404312133789062,-4.279802208538769,3.8117159658629873,-2.2569226649383296,1.7888364222625484,3.632697149658199,6.738603195351274,-66.8709511884049,2.0228795436004363,7,1.7622566223144531,-0.2173919677734375,-1.4153556823730469,-1.5957412719726562,-17.298797607421875,3,-0.13391529100663813,-1.1904761904761905,87.80758666992188,-9.58849214050068,87.64107513427734,1.633660779174118,88.15911102294922,-0.13391529100663813
7905,2011-07-15,87.22479248046875,87.29879760742188,86.37372589111328,87.22479248046875,1009438.0,0.003725805049739739,11.500103092783505,-0.0,55.81396035060954,68.37529730758644,1.620443631272579,-0.31342825013425113,-1.598185019150165,-2.7029267956283434,8.665400116643509,0.9250717163085938,2.193849964104487,-0.08880538940429972,-3.7880714264451996,3.6104606476366,-1.9384384079247496,1.7608276291161502,3.154362225097657,32.62421511024283,-37.52426568099972,1.8496330185204526,7,1.2904701232910156,-0.541168212890625,-1.9380226135253906,-1.6188697814941406,-18.02960205078125,4,-0.13044865582387688,-1.1204807305355307,86.90101623535156,-1.1904761904761905,87.80758666992188,-9.58849214050068,87.64107513427734,-0.13044865582387688
7906,2011-07-18,85.95744323730469,86.9565200805664,85.6429214477539,86.7715072631836,882961.0,-0.014529690551546404,1.218748590537432,-100.0,49.640847485405835,66.84439966229331,2.6550795919703347,1.2266405265810505,-0.31469371988436023,-1.4201673676203939,8.86139531634805,1.5818710327148438,2.252064415557939,-1.4893646240234375,-4.744246337916508,1.7655170898696326,-3.1168054809699726,0.13807623292309756,4.181385739394528,11.409332820409213,-54.57516446702471,1.6274408569465346,7,2.1924171447753906,0.7261810302734375,-0.6706733703613281,-0.3515205383300781,-15.180381774902344,0,-0.1146146481986513,11.500103092783505,87.22479248046875,-1.1204807305355307,86.90101623535156,-1.1904761904761905,87.80758666992188,-0.1146146481986513
7907,2011-07-19,87.14153289794922,87.372802734375,86.41072845458984,86.41072845458984,923498.0,0.013775301079809843,-1.6329185284169208,-0.8977235452338779,47.328861758674044,63.07538612227581,1.305146641469463,0.27677000825663356,-1.4789871579326075,-2.5813617925835786,8.915092478156081,1.4153594970703125,2.0641392280175666,-0.44496040344237997,-3.3621314592037095,2.4722106523189495,-1.9035459313230376,1.0136251244382777,2.6376234764343707,54.3623919607447,-7.046016593242008,1.458585527880663,7,1.0083274841308594,-0.45790863037109375,-1.8547630310058594,-1.5356101989746094,-15.393150329589844,1,-0.13301484921617102,1.218748590537432,85.95744323730469,11.500103092783505,87.22479248046875,-1.1204807305355307,86.90101623535156,-0.13301484921617102
7908,2011-07-20,87.0767822265625,87.56707000732422,86.57723999023438,87.56707000732422,650654.0,-0.0007430517829258854,3.0377511165056097,-0.6708877938781476,50.17699024619525,58.98974237020506,1.0981774551785008,0.4851523181717283,-1.4284836618016783,-2.5021315266342157,9.165895454846082,0.9898300170898438,1.8169432781121344,-0.5851043701171932,-3.357049103690244,2.1868403634558575,-1.9710767369037114,0.8008679966693251,2.3714753536907125,54.007011695738385,-4.942130444191285,1.385972366786522,7,0.7955589294433594,-0.393157958984375,-1.7992630004882812,-1.4246063232421875,-15.393157958984375,2,-0.13364498067522457,-1.6329185284169208,87.14153289794922,1.218748590537432,85.95744323730469,11.500103092783505,87.22479248046875,-0.13364498067522457
7909,2011-07-21,88.26087188720703,88.50138854980469,87.04902648925781,87.42830657958984,1116997.0,0.013598224812254589,1.2112721865997584,-1.6981155563854784,49.23356659998364,55.154313242566836,-0.4817186449824362,-0.5493297591656585,-2.646457965997186,-3.6732762600151148,9.42077784831105,1.452362060546875,1.65676938564323,0.48612670898437216,-2.183465370198377,3.155718788167121,-0.8486693306069952,1.8209227485757395,0.8829588024462396,91.5858166628855,35.14969358043348,1.3347960395913716,7,-0.9482002258300781,-1.5772476196289062,-3.263185501098633,-2.6086959838867188,-15.513412475585938,3,-0.19463373433216968,3.0377511165056097,87.0767822265625,-1.6329185284169208,87.14153289794922,1.218748590537432,85.95744323730469,-0.19463373433216968
7910,2011-07-22,85.01387786865234,88.04810333251953,84.85661315917969,88.04810333251953,2125570.0,-0.0367886012128249,1.1036605297433757,-3.6444293752176384,33.43046375119239,51.21720005710835,2.2604838847990862,2.760511058065859,0.5807096445929716,-0.40106842762290285,10.079521447318635,3.4042587280273438,1.1951873657970111,-2.7109134674072237,-5.551243463276251,0.12941652846180318,-4.131078465341744,-1.2907484694727032,3.849880081648976,4.314798378993904,-45.42351301286168,1.420164997934515,7,1.6651229858398438,1.6697463989257812,-0.016191482543945312,0.6382980346679688,-9.85198974609375,4,-0.18128404005442367,1.2112721865997584,88.26087188720703,3.0377511165056097,87.0767822265625,-1.6329185284169208,87.14153289794922,-0.18128404005442367
7911,2011-07-25,84.92137145996094,85.47640991210938,84.02405548095703,84.61609649658203,1396760.0,-0.001088133032048355,1.0522874407723448,-0.10061050736481084,33.57719501151438,48.16759399930981,2.062290053434623,2.915812704486541,0.6730797797260095,-0.29131100219319706,11.013661900901859,1.4523544311523438,0.5353944507930635,-2.748378372192377,-5.764833714208876,0.2680769698241221,-4.25660604320062,-1.2401507011841346,3.58001708984375,20.041305062766995,-24.046658302876423,1.5082276710082463,7,1.3413505554199219,1.864013671875,0.07631492614746094,0.730804443359375,-8.973175048828125,0,-0.18518519849491688,1.1036605297433757,85.01387786865234,1.2112721865997584,88.26087188720703,3.0377511165056097,87.0767822265625,-0.18518519849491688
7912,2011-07-26,84.153564453125,85.18963623046875,84.0610580444336,85.03237915039062,1209207.0,-0.009041387269610346,-1.1217315222536182,-2.87876440156949,29.16370187532023,44.754845682826044,2.551708416373671,3.7260263707467516,1.4798397380729114,0.4675967339393594,11.998584225694515,1.1285781860351562,-0.11926349398125069,-3.421828460693362,-6.754346532973969,-0.08931038841275551,-5.088087496833666,-1.7555694245530589,3.8945388793945312,2.8925471966574254,-33.23605436854543,1.6662590361403022,7,2.1091575622558594,2.6318206787109375,0.8811244964599609,1.4986114501953125,-8.418136596679688,1,-0.15895349267319037,1.0522874407723448,84.92137145996094,1.1036605297433757,85.01387786865234,1.2112721865997584,88.26087188720703,-0.15895349267319037
7913,2011-07-27,83.14523315429688,84.08880615234375,82.81221008300781,83.95004272460938,1793055.0,-0.011982039089856733,1.3589635143517735,0.9157898392193631,21.930458674461732,41.14400508370633,3.161611856154593,4.609306656251746,2.5099474430826376,1.4711191717981933,12.556432491402175,1.3413543701171875,-0.5585777255432021,-4.200742340087885,-8.075100939379936,-0.32638374079583343,-6.137921639733918,-2.263563040441852,4.419984436035151,5.853623211728166,-21.92189185006379,1.9371792996460284,7,2.511566162109375,3.5892715454101562,1.889455795288086,2.5069427490234375,-7.770576477050781,2,-0.1370716053533434,-1.1217315222536182,84.153564453125,1.0522874407723448,84.92137145996094,1.1036605297433757,85.01387786865234,-0.1370716053533434
7914,2011-07-28,82.38668060302734,83.88529205322266,82.31267547607422,83.20073699951172,1023058.0,-0.009123223575088768,-2.269246629659001,1.0114894585166085,21.85291793162378,37.370555926041256,3.5899894054889074,5.271668129720524,3.322469296433553,2.2449224728482875,13.158796186374817,1.5726165771484375,-0.9033436325625104,-4.726639938354495,-9.192154408149776,-0.26112546855921437,-6.9593971732521425,-2.4938827034568476,4.513115936279291,1.2903157149812305,-20.24485166374053,2.232757234897643,7,3.0203514099121094,4.098056793212891,2.648008346557617,3.2654953002929688,-8.344123840332031,3,-0.12991245984312583,1.3589635143517735,83.14523315429688,-1.1217315222536182,84.153564453125,1.0522874407723448,84.92137145996094,-0.12991245984312583
7915,2011-07-29,82.08140563964844,83.02497863769531,81.17483520507812,81.27659606933594,1896290.0,-0.003705392196219792,-2.669713386398717,-0.9886410496719775,24.23530690250054,34.54771808349622,3.451959292266551,5.352285157252652,3.622616652502316,2.5591012521390724,13.535864567445161,1.8501434326171875,-1.285510435707863,-4.715078735351568,-9.66384427952508,0.23368680882194326,-7.189461507438324,-2.2406959632648125,4.084451529541013,21.075315351107456,-1.353094562265028,2.4743827720867557,7,2.7567062377929688,3.83441162109375,2.9532833099365234,3.570770263671875,-7.807586669921875,4,-0.11371572106117411,-2.269246629659001,82.38668060302734,1.3589635143517735,83.14523315429688,-1.1217315222536182,84.153564453125,-0.11371572106117411
7916,2011-08-01,81.89639282226562,83.35800170898438,80.97132110595703,83.2284927368164,1463890.0,-0.002254016192108743,2.0000047949901942,-1.6551740482329744,24.93947601572792,32.060008556502204,3.352927912191106,5.228327495640684,3.7823529914903276,2.7563158617117267,13.502004202153872,2.3866806030273438,-1.580483604543872,-4.533764266967779,-9.800704570592458,0.7331760366569,-7.167234418780112,-1.9002941151554467,3.3710803933837923,21.929886435776258,-2.836862881193717,2.6334701518123396,8,2.8399620056152344,3.9176673889160156,3.138296127319336,3.7557830810546875,-5.5504150390625,0,-0.08223200641232742,-2.669713386398717,82.08140563964844,-2.269246629659001,82.38668060302734,1.3589635143517735,83.14523315429688,-0.08223200641232742
7917,2011-08-02,78.84366607666016,81.4061050415039,78.82516479492188,81.1100845336914,2362742.0,-0.03727547258681585,-1.240962658240426,1.7013877354654325,18.762107179680513,28.56946599355613,5.704733136477145,7.879224819989616,6.795877546827796,5.828579374732186,13.721905178999227,3.07122802734375,-2.0306967695403273,-7.074927902221674,-13.180908243607647,-0.9689475608357014,-10.127918072914667,-4.021937731528681,5.564576717050784,0.351492065700752,-25.39954008221048,3.0529901706929867,8,4.819610595703125,5.897315979003906,6.191022872924805,6.808509826660156,-3.8390426635742188,1,-0.0367241886331372,2.0000047949901942,81.89639282226562,-2.669713386398717,82.08140563964844,-2.269246629659001,82.38668060302734,-0.0367241886331372
7918,2011-08-03,79.9074935913086,80.0,78.00184631347656,78.86216735839844,2058332.0,0.013492872257031774,2.2481350340747723,-0.4612238440201438,25.892865126490435,25.97605471872355,3.930308702893342,6.3835102267318575,5.723487763841419,4.8036713550906995,13.981531194266871,1.9981536865234375,-2.319831054256042,-5.529139328002927,-11.943244979374526,0.8849663233686726,-8.736192153688734,-2.32208650231712,3.4505081176757812,32.389986448898085,4.059107322987934,3.2070528256858015,8,3.117481231689453,4.4218292236328125,5.023124694824219,5.744682312011719,-7.391304016113281,2,-0.05221119506265015,-1.240962658240426,78.84366607666016,2.0000047949901942,81.89639282226562,-2.669713386398717,82.08140563964844,-0.05221119506265015
7919,2011-08-04,75.92969512939453,79.03792572021484,75.86493682861328,79.03792572021484,2659260.0,-0.04978004293638261,1.0416689166965307,-2.973455073606154,18.899641241248986,24.361518884285392,6.677154560604279,9.714803725352766,9.633799510293386,8.799721615428822,14.017027029812967,4.0425567626953125,-2.8074279633415102,-8.780295944213862,-16.03477703349168,-1.5258148549360442,-12.40753648885277,-5.153055399574953,6.357075500488278,0.8642431610447079,-25.811373435219167,3.6272405446389073,8,4.740978240966797,7.331172943115234,9.327009201049805,9.722480773925781,-4.181312561035156,3,-0.007309899653917706,2.2481350340747723,79.9074935913086,-1.240962658240426,78.84366607666016,2.0000047949901942,81.89639282226562,-0.007309899653917706
7920,2011-08-05,76.08695983886719,77.40980529785156,74.25531768798828,76.9565200805664,2425007.0,0.002071188475136765,2.5520895528799277,0.2797605313670527,21.052648065692622,22.969902556971856,5.7221892980271605,8.939784487811124,9.368627626194183,8.678794778997599,14.665088008829116,3.1544876098632812,-3.3881066547445045,-7.939867782592771,-15.748082483447831,-0.13165308173770995,-11.843975133020308,-4.035760432165233,4.915444030761719,20.12200079288781,-8.134203905719612,3.904107350427533,8,3.635517120361328,6.369098663330078,9.253002166748047,9.597591400146484,-3.20074462890625,4,-0.026869296401136333,1.0416689166965307,75.92969512939453,2.2481350340747723,79.9074935913086,-1.240962658240426,78.84366607666016,-0.026869296401136333
7921,2011-08-08,71.46160888671875,75.50416564941406,71.45236206054688,74.6253433227539,2748551.0,-0.06079032414941732,-1.5465199076482674,3.638315420048256,11.738155708207486,21.033730760625996,9.205549948170841,12.912069645923822,13.820258179171503,13.337737229762226,16.384776866325897,4.6345977783203125,-4.240515650224978,-11.730343627929685,-21.093964798033525,-2.366722457825844,-16.412154212981605,-7.048533042877764,8.191377746582035,0.0928979800821212,-23.834065289964258,4.681810585051923,8,6.3089752197265625,9.592971801757812,14.278446197509766,14.222942352294922,2.6549530029296875,0,0.03935273955930296,2.5520895528799277,76.08695983886719,1.0416689166965307,75.92969512939453,2.2481350340747723,79.9074935913086,0.03935273955930296
7922,2011-08-09,74.23681640625,74.28307342529297,70.20351409912111,72.37742614746094,3877763.0,0.038834943164105296,3.1800813008129936,-0.5877200809304591,22.32854801497419,21.077962909571827,5.448709452209101,9.57191667152,10.863911759945069,10.581138295618132,18.400712090317555,4.079559326171861,-4.611486303426517,-8.284923171997065,-18.209732275449127,1.639885931454998,-13.247327723723089,-3.3225186202710404,3.7760453125000026,41.170909119228604,20.179362580772818,4.962404551726031,8,2.807586669921875,6.193340301513672,12.113784790039062,11.785385131835938,1.535614013671875,1,0.028411258443668208,-1.5465199076482674,71.46160888671875,2.5520895528799277,76.08695983886719,1.0416689166965307,75.92969512939453,0.028411258443668208
7923,2011-08-10,71.98889923095703,74.97687530517578,71.85939025878906,73.0434799194336,3884249.0,-0.03028035527536055,-3.7464803456927793,-0.5671647915179268,16.469689718859783,20.479826441486942,6.646642423690551,11.145404558042756,12.867135205232074,12.808932650147653,20.349482218182118,3.1174850463867188,-5.0975723025398025,-9.741905975341794,-20.38810838653231,0.9042964358487211,-15.065007180937059,-4.418804769746529,4.4620929638671925,20.209440180181296,7.811025332477325,5.3231012055952585,8,4.791858673095703,8.44125747680664,14.39407730102539,14.065677642822266,4.1998138427734375,2,0.04189151680808134,3.1800813008129936,74.23681640625,-1.5465199076482674,71.46160888671875,2.5520895528799277,76.08695983886719,0.04189151680808134
7924,2011-08-11,75.26364135742188,76.17021179199219,71.97039794921875,72.36817932128906,2247183.0,0.04548954299132579,-1.2756898654374833,-2.7456050236569096,29.93144250878521,21.11273039774079,2.520273511657109,7.3299265316621245,9.469875660381945,9.527293036154191,22.70774288461288,4.1998138427734375,-5.43445542872405,-5.885295104980472,-16.613461906894145,4.8428716969332015,-11.249378505937315,-0.5212117040236279,-5.060127258300767,70.21819017239018,54.45101630586203,5.364083400956839,8,1.5171165466308594,5.166515350341797,11.188716888427734,10.86031723022461,0.203521728515625,3,-0.036504369608947096,-3.7464803456927793,71.98889923095703,3.1800813008129936,74.23681640625,-1.5465199076482674,71.46160888671875,-0.036504369608947096
7925,2011-08-12,75.846435546875,76.70675659179688,74.68085479736328,75.94819641113281,1410921.0,0.007743369559884528,1.502841792732928,-0.03514494853944782,31.690918281713607,21.86289064951698,1.0728620683830599,6.167181845970532,8.775669344060304,8.948453339492417,25.106623054061195,2.0259017944335938,-5.6137956164677405,-4.733583068847651,-15.310833365169813,5.843667227474512,-10.022208217008739,0.5550420793134379,-5.523587493896471,86.7708908918773,68.5889419216218,5.288625148161082,8,-0.0416259765625,4.306201934814453,11.42923355102539,10.76318359375,0.1757659912109375,4,-0.05403092378656249,-1.2756898654374833,75.26364135742188,-3.7464803456927793,71.98889923095703,3.1800813008129936,74.23681640625,-0.05403092378656249
7926,2011-08-15,76.10546112060547,76.7715072631836,74.8381118774414,76.50323486328125,1768300.0,0.003415131797068982,3.1386214611760286,3.908906882591093,33.42226080495496,23.491796607880808,-0.10503887510358823,5.409578419930426,8.47274631292936,8.68488447222002,27.171572865370187,1.9333953857421875,-5.771094793824332,-3.9819583892822266,-14.421493112049987,6.457576333485534,-9.2017257506661,1.2378089721016465,-5.527256726074199,89.85921382771116,66.86223629923384,5.2197673613838775,8,-1.0037040710449219,3.487506866455078,11.170207977294922,10.504158020019531,-3.8297882080078125,0,-0.042299801660001024,1.502841792732928,75.846435546875,-1.2756898654374833,75.26364135742188,-3.7464803456927793,71.98889923095703,-0.042299801660001024
7927,2011-08-16,75.5504150390625,76.28121948242188,74.92137145996094,75.3469009399414,1982554.0,-0.00729311764714724,-1.5789546030023511,-0.5116328135489192,34.05825880803508,24.39906257249688,-0.0740549212061552,5.324723968242466,8.9771366254935,9.213059388760072,29.628036548026216,1.3598480224609375,-6.04423204353003,-3.9574485778808537,-14.028560449264361,6.113663293502654,-8.993004513572615,1.0781073578109073,-4.600612472412095,75.1412227553076,47.91128050331794,5.035555935691755,8,-0.9296951293945312,3.8020362854003906,11.9495849609375,11.0592041015625,-5.013877868652344,1,-0.018978759397585088,3.1386214611760286,76.10546112060547,1.502841792732928,75.846435546875,-1.2756898654374833,75.26364135742188,-0.018978759397585088
7928,2011-08-17,75.43940734863281,76.5679931640625,75.11563110351562,76.09620666503906,1699873.0,-0.001469319399136193,-1.2269483633981424,-3.2272914714151826,35.00998080222405,26.18910030149411,-0.7414711908180465,4.763409074163533,9.005630171067708,9.29480054492275,32.27870958341549,1.452362060546875,-6.378694893922614,-3.4865875244140625,-13.048265761096502,6.075090712268377,-8.267426642755282,1.2942515939271573,-4.1403025001904155,72.2543306673701,40.0188315751587,4.780839118341223,8,-1.6327476501464844,3.913043975830078,12.146160125732422,11.170211791992188,-4.468086242675781,2,0.004414444426240616,-1.5789546030023511,75.5504150390625,3.1386214611760286,76.10546112060547,1.502841792732928,75.846435546875,0.004414444426240616
7929,2011-08-18,71.08232879638672,73.56151580810547,70.5087890625,73.42276000976562,2385767.0,-0.05775600187459662,1.3321569393161372,3.563388625592417,29.799526904006797,27.16097572797346,3.1912972578512893,8.187293943242878,13.221899253478895,13.597717714923448,35.082423900504004,4.9306182861328125,-6.43524147775274,-6.984738922119135,-16.09112860883758,2.121650764599309,-11.537933765478357,-2.431544078759913,5.689178466796875,9.158000017055139,-23.477564197045986,4.553194843359225,8,2.405181884765625,8.270122528076172,16.67206382751465,15.527290344238281,1.8593902587890625,3,0.07183760526432437,-1.2269483633981424,75.43940734863281,-1.5789546030023511,75.5504150390625,3.1386214611760286,76.10546112060547,0.07183760526432437
7930,2011-08-19,69.60221862792969,71.68362426757812,69.30619812011719,70.03700256347656,1984176.0,-0.020822477168647158,-3.6306357178946116,0.18577086695027137,28.446321184753998,29.017438558700853,4.084321310525482,8.910444277417966,14.485926422823042,15.008749266768916,37.767564993052375,2.3774261474609375,-6.777690636382786,-7.694266128540036,-16.93285361668721,1.5443213596071388,-12.313559872613624,-3.0749723844664487,7.0440342712402355,3.9652813050272204,-28.784198885353078,4.619293744073588,8,3.436634063720703,9.30157470703125,18.071229934692383,17.007400512695312,5.189643859863281,4,0.08426375730003466,1.3321569393161372,71.08232879638672,-1.2269483633981424,75.43940734863281,-1.5789546030023511,75.5504150390625,0.08426375730003466
7931,2011-08-22,69.1951904296875,71.20259094238281,68.99167633056639,71.100830078125,1408543.0,-0.005847919883387953,1.096486912737125,4.382957815680494,31.355025368706507,30.02038048689333,4.622113559098636,8.515491885334882,14.711823773042667,15.344960117660634,40.19253540503526,2.2109146118164205,-6.60538335894168,-7.314985275268555,-16.497876153933134,1.867905603396025,-11.906430714600845,-2.723539835936265,7.157460278320315,2.6861878085845037,-32.7502469685813,4.591445439332293,8,3.6864013671875,9.551342010498047,18.404253005981445,17.4144287109375,3.8852920532226562,0,0.09866308721753847,-3.6306357178946116,69.60221862792969,1.3321569393161372,71.08232879638672,-1.2269483633981424,75.43940734863281,0.09866308721753847
7932,2011-08-23,70.77706146240234,70.91581726074219,69.51896667480469,69.86123657226561,2120057.0,0.022860996882756668,1.3410841809823992,-0.4805866055986238,32.70243206397625,31.8240185252396,2.791412525648809,6.197872400575108,12.928874914315642,13.700898934231816,42.74855423133004,1.7206268310546875,-6.5139194285639945,-5.064289093017578,-13.842812155156963,3.714233969121807,-9.45355062408727,-0.6750275619478856,5.133930782958984,23.565344098896162,-11.750144765736636,4.389261531069694,8,2.1045303344726562,7.969470977783203,16.639680862426758,15.832557678222656,2.571685791015625,1,0.02117368846955303,1.096486912737125,69.1951904296875,-3.6306357178946116,69.60221862792969,1.3321569393161372,71.08232879638672,0.02117368846955303
7933,2011-08-24,71.74838256835938,71.83163452148438,70.08325958251953,70.9250717163086,1724195.0,0.01372367100141636,2.5327316031664058,0.8989828305800476,41.06013306063939,33.06053969766785,1.9918506150228978,4.562891459189046,11.73588231326741,12.667973304957854,44.6167598972188,1.7483749389648438,-5.681820293030654,-3.523125457763669,-11.768800492981299,4.722549577453961,-7.645962975372484,0.599712059845146,3.7474507221142517,60.323918407687884,19.797524557031387,4.122837517608813,8,1.133209228515625,6.998149871826172,15.668359756469727,14.861236572265625,-1.100830078125,2,-0.016890212079618827,1.3410841809823992,70.77706146240234,1.096486912737125,69.1951904296875,-3.6306357178946116,69.60221862792969,-0.016890212079618827
7934,2011-08-25,71.68362426757812,72.40518188476562,71.08232879638672,71.89639282226562,1294498.0,-0.0009025750611110217,1.1503745411251116,-0.25843040226849406,40.54804732510693,34.04466514693377,1.6711144142035437,3.9892198474099274,11.644026985315094,12.666284729452386,46.22780476514603,1.3228530883789062,-5.208889580027403,-3.0527309417724666,-10.723282325990496,4.617820442445563,-6.888006633881474,0.782544750336541,3.421959605301069,78.8616832247467,34.277298831232116,3.835275692109012,8,1.197967529296875,7.062908172607422,15.594358444213867,14.925994873046875,-3.3487472534179688,3,-0.00993676266928456,2.5327316031664058,71.74838256835938,1.3410841809823992,70.77706146240234,1.096486912737125,69.1951904296875,-0.00993676266928456
7935,2011-08-26,72.7474594116211,73.05272674560547,69.65772247314453,71.0083236694336,1536317.0,0.014840699740179542,1.8897706314777776,-8.173838209982788,53.25832982443116,36.248672815764465,0.13573474157429644,2.308618900700111,10.446727566310898,11.519653613892402,47.562346162072245,3.3950042724609375,-4.302756046808938,-1.5221984863281222,-8.406616683913086,5.3622197112568415,-4.964407585120597,1.9200106124643526,1.9912900087193321,92.48304495669656,40.52462415730283,3.4422090987924805,8,0.032375335693359375,5.772430419921875,14.250688552856445,13.862159729003906,-1.97039794921875,4,0.0026703289039349265,1.1503745411251116,71.68362426757812,2.5327316031664058,71.74838256835938,1.3410841809823992,70.77706146240234,0.0026703289039349265
7936,2011-08-29,75.1618881225586,75.26364135742188,73.56151580810547,73.88529205322266,1036030.0,0.03318918255655001,1.3000103092783506,0.7340404997543343,52.3877792398634,38.28528619707872,-2.7117890622764236,-0.6705925813293732,7.935769467515485,9.03164002296029,48.75819242038782,2.5161819458007812,-3.9626956193604883,1.2289554595947294,-4.673560999407897,7.131471918597356,-1.722302769906591,4.18021368909605,-6.170211791992202,98.2287380837913,43.05075858597837,2.9512582295013137,8,-2.3820533752441406,2.072154998779297,11.519424438476562,11.447731018066406,-1.961151123046875,0,-0.004923048688748488,1.8897706314777776,72.7474594116211,1.1503745411251116,71.68362426757812,2.5327316031664058,71.74838256835938,-0.004923048688748488
7937,2011-08-30,75.94819641113281,76.3644790649414,74.68085479736328,74.96762084960938,999601.0,0.010461529216669874,-1.1666764850270004,0.7681173278510214,61.05371227499186,41.179034138497364,-3.839502945074514,-1.7760009185660977,7.026081046199053,8.191672326304797,48.99485958094599,1.683624267578125,-3.6873193395912267,2.1600372314453153,-3.365318212074783,7.685392674965414,-0.6026404903147409,4.922714953205372,-6.8310807800293105,93.79308540408705,32.77939200987775,2.7626777217600496,8,-3.2701187133789062,1.1424598693847656,10.575857162475586,10.661422729492188,-1.7206268310546875,1,-0.037758815399628,1.3000103092783506,75.1618881225586,1.8897706314777776,72.7474594116211,1.1503745411251116,71.68362426757812,-0.037758815399628
7938,2011-08-31,75.73542785644531,77.3820571899414,75.26364135742188,76.71600341796875,1423677.0,-0.0028014958187514427,-1.2019254407181545,-1.0,51.588786871632976,43.60006302378916,-4.001084834413376,-1.9940552776654386,7.071087773111145,8.339989324455843,48.793944032024825,2.1184158325195312,-3.5046863576652783,2.155871963500971,-2.667114024132303,6.978857951134245,-0.2556210303156661,4.567364957317608,-6.328417687988292,78.68257404853996,18.055208040223505,2.411492993816637,8,-2.5485610961914062,0.8048133850097656,10.788625717163086,10.874191284179688,-1.7021255493164062,2,-0.031513396973887,-1.1666764850270004,75.94819641113281,1.3000103092783506,75.1618881225586,1.8897706314777776,72.7474594116211,-0.031513396973887
7939,2011-09-01,75.3746566772461,76.78076171875,75.22663879394531,75.52266693115234,1989040.0,-0.00476357220669632,-5.999828184598467,0.1509422218072608,48.387120332816025,45.81570737357384,-3.3161445199739745,-1.7676252987872942,7.242429516231795,8.645668676779763,47.974684761741436,1.5541229248046875,-3.3247256067638773,1.822852706909174,-2.9493143995362345,6.5950198133545825,-0.5632308463135303,4.208936260131878,-5.489143687500004,74.01199473748672,16.002095659448884,2.386083553222703,9,-2.1877899169921875,1.0638275146484375,10.820995330810547,11.234962463378906,1.4061050415039062,3,-0.06271476906691797,-1.2019254407181545,75.73542785644531,-1.1666764850270004,75.94819641113281,1.3000103092783506,75.1618881225586,-0.06271476906691797
7940,2011-09-02,74.04255676269531,75.02312469482422,73.4412612915039,73.95929718017578,1581179.0,-0.017673047855525592,-1.826443464451003,-0.5625257731958763,43.42958507988579,47.15732511926042,-1.4393022718126076,-0.6287777686739133,8.365416908287528,9.935198144613025,46.92901372072947,1.9333953857421875,-3.21871176208532,0.592972946166995,-4.035982683796448,5.221928576130438,-1.7215048688147334,2.9074507611487235,-3.7072511209374994,15.258224142737664,-37.12334566407547,2.314477814981722,9,-0.5920448303222656,2.132282257080078,11.903327941894531,12.442180633544922,1.5633621215820312,4,-0.07708647564438031,-5.999828184598467,75.3746566772461,-1.2019254407181545,75.73542785644531,-1.1666764850270004,75.94819641113281,-0.07708647564438031
7941,2011-09-06,74.27381896972656,74.37557983398438,71.64662170410156,72.43292999267578,2381227.0,0.003123368737419918,1.6696770100572835,22.11023549894621,45.84837330152155,48.61798525676545,-0.9771597871340276,-0.6730620807481955,7.923119920139925,9.657846773157473,45.454619713141916,2.7289581298828125,-2.516215466960432,0.6836246490478572,-3.861152261775487,5.228401559871202,-1.588763806363815,2.9560131044595295,-3.5157082350777387,45.80641299359499,-3.543527004352015,2.2723884554116704,9,-0.7539291381835938,1.9010200500488281,11.103145599365234,11.641998291015625,2.340423583984375,1,-0.04707927444459903,-1.826443464451003,74.04255676269531,-5.999828184598467,75.3746566772461,-1.2019254407181545,75.73542785644531,-0.04707927444459903
7942,2011-09-07,76.34597778320312,76.42922973632812,74.88436889648438,75.28214263916016,1762354.0,0.027898912998147507,1.5112766102577777,0.577892071333546,52.61473490012931,49.90182990559766,-2.4320500092152173,-2.71848408291865,5.659057469113137,7.54394284070996,43.33516781742948,2.1554107666015625,-1.5173055624337195,2.650325393676752,-2.052753795614791,7.353404582968295,0.29878579903098057,5.001864988322524,-5.190430261236742,81.935470997865,34.01702523960823,2.351539594645774,9,-2.8260879516601562,-1.1470870971679688,8.929229736328125,9.468082427978516,0.34227752685546875,2,-0.041197203507208124,1.6696770100572835,74.27381896972656,-1.826443464451003,74.04255676269531,-5.999828184598467,75.3746566772461,-0.041197203507208124
7943,2011-09-08,75.00462341308594,76.25347137451172,74.6530990600586,76.08695983886719,1959961.0,-0.017569417657157804,1.2614357946031027,-1.0173911172627457,63.69509009510586,52.473723546708655,-0.6484104565235072,-1.2012012737859834,6.734390018708211,8.816864899391646,41.60083484571345,1.6928787231445312,-0.6145808701109701,1.1581848144531222,-3.5077206376457326,5.824090266551977,-1.1747679115963052,3.4911375405025495,-3.475485311041055,65.40533953892015,12.064127746493668,2.3329527260494287,9,-1.4847335815429688,-0.5087852478027344,9.197505950927734,9.736358642578125,2.7567062377929688,3,-0.010360079121099153,1.5112766102577777,76.34597778320312,1.6696770100572835,74.27381896972656,-1.826443464451003,74.04255676269531,-0.010360079121099153
7944,2011-09-09,72.51618957519531,74.22756958007812,72.17391204833984,73.98704528808594,1696521.0,-0.033177072621052184,1.1042604752970606,1.3589635143517735,59.50513756244015,53.16781329537632,2.202118813754808,1.128716595576762,8.944768154066082,11.241051281831645,40.80083923584746,2.8307113647460938,0.13593404816359111,-1.1928764343261662,-5.8448567541854715,3.459103885533139,-3.518866594255826,1.1331137256034935,-0.6358763278766446,18.181876190445806,-39.6946584695833,2.3259901599296526,9,1.9981498718261719,1.4986114501953125,11.160959243774414,11.813133239746094,3.9315414428710938,4,0.02092102109640548,1.2614357946031027,75.00462341308594,1.5112766102577777,76.34597778320312,1.6696770100572835,74.27381896972656,0.02092102109640548
7945,2011-09-12,71.74838256835938,72.69195556640625,70.62904357910156,71.84088897705078,1602691.0,-0.010588077108488525,1.2989707814153988,0.06289291864638878,58.136793599726126,53.80659266869441,3.1439198868032037,1.6588143665471762,9.375429451509035,11.916599151769503,40.43037485730817,2.0629119873046875,0.5262053857133964,-1.7557807922363224,-6.372241121472555,2.8606795369999105,-4.064010956854432,0.5524493723817869,5.633674621582031,19.298328690075003,-43.67740128632541,2.3082301646181147,9,2.2571678161621094,1.4523582458496094,10.217388153076172,11.51248550415039,7.178535461425781,0,0.07013926962877459,1.1042604752970606,72.51618957519531,1.2614357946031027,75.00462341308594,1.5112766102577777,76.34597778320312,0.07013926962877459
7946,2011-09-13,72.88621520996094,73.10823059082031,71.48011016845703,72.09066009521484,1072676.0,0.01585865215173987,1.6268779812278813,-8.6,56.91746267035863,53.34700937929071,1.8431642953116665,0.2818906354873434,7.880776213614823,10.667667804256538,40.00874584190178,1.6281204223632812,0.9924953242438903,-0.45698585510254475,-4.913265540957752,3.999293830752663,-2.6851256980301486,1.771153987825059,4.360781707763678,38.91550322134268,-27.84554101623204,2.228139842927604,9,1.1193351745605469,0.30065155029296875,8.203052520751953,9.569843292236328,4.1165618896484375,1,0.037314376476839106,1.2989707814153988,71.74838256835938,1.1042604752970606,72.51618957519531,1.2614357946031027,75.00462341308594,0.037314376476839106
7947,2011-09-14,74.11656188964844,75.08788299560547,71.85013580322266,73.2284927368164,1711331.0,0.016880375474886078,1.2875855395968487,1.1162886597938144,57.637235614089825,54.019059239563695,0.36395025911697587,-1.1187430575635346,6.305320348708506,9.329294801402796,39.23784663744781,3.2377471923828125,1.0812500594947778,0.8450534820556612,-3.5066197044075693,5.196726668518892,-1.330783111175947,3.0208900752872694,2.9980759613037122,62.00663316173928,-5.338628427120078,2.175836593231615,9,-0.41165924072265625,-0.9296951293945312,5.2960205078125,6.938018798828125,2.7382049560546875,2,0.03369935950052949,1.6268779812278813,72.88621520996094,1.2989707814153988,71.74838256835938,1.1042604752970606,72.51618957519531,0.03369935950052949
7948,2011-09-15,75.77243041992188,75.89269256591797,74.19981384277344,74.93061828613281,1635661.0,0.022341410449379095,2.1281931991202843,0.9479128186183967,61.95887735684015,55.52703224223304,-1.4372608027601217,-2.896909146872588,4.30125915047924,7.572307207264103,38.50152748431115,1.7761306762695312,1.0580959272765824,2.4842708587646456,-1.9047180573719942,6.873259774901285,0.2897764006963257,4.6787653168329655,1.2124955455932565,97.71523241201477,30.51199170506787,2.1944944580683177,9,-2.2432937622070312,-2.5855636596679688,2.9648494720458984,4.657726287841797,0.7678070068359375,3,0.012086518606587271,1.2875855395968487,74.11656188964844,1.6268779812278813,72.88621520996094,1.2989707814153988,71.74838256835938,0.012086518606587271
7949,2011-09-16,76.18871307373047,76.73450469970703,75.41165924072266,76.48473358154297,1529183.0,0.005493853786946001,2.325559093175803,-0.3516467581431601,60.46118535918316,57.41943227326608,-1.928755146165713,-3.0683344862817847,3.50491804639546,7.040347163664649,36.49892992652516,1.322845458984375,0.7894237537129385,2.6452342987060575,-1.7972419169209672,7.087710514333082,0.42399619089253804,4.866472406519577,0.6690952440563933,91.06059943393043,25.93746633779638,2.2212381078135155,9,-2.506938934326172,-3.0018463134765625,2.4167442321777344,4.241443634033203,0.730804443359375,4,0.020641070228165637,2.1281931991202843,75.77243041992188,1.2875855395968487,74.11656188964844,1.6268779812278813,72.88621520996094,0.020641070228165637
7950,2011-09-19,75.4671630859375,75.76318359375,73.96855163574219,74.71785736083984,1067488.0,-0.009470562747197264,1.6758658347221196,-2.531262886597938,51.034490603930706,57.99566752908932,-1.0994971780068852,-1.9867294851580652,3.8531523012014333,7.645133149287133,34.3265434489823,2.2201614379882812,0.7224914561012525,1.6304370880126982,-2.4783782619816037,5.739252438007,-0.4239705869844528,3.684844763009849,1.2673416137695312,75.88034917758573,14.327496024603022,2.054407674997148,9,-1.7853889465332031,-2.2802963256835938,3.138294219970703,4.962993621826172,0.8048095703125,0,0.012993305856910053,2.325559093175803,76.18871307373047,2.1281931991202843,75.77243041992188,1.2875855395968487,74.11656188964844,0.012993305856910053
7951,2011-09-20,76.02220153808594,76.91027069091797,75.10638427734375,76.04070281982422,1466917.0,0.007354701428439636,1.0526267813193158,-0.024691232321586754,50.254775865528764,57.73344985857815,-1.542674962463252,-2.1123841411944397,2.9748450816557863,6.962670058444644,31.808946996703025,1.8038864135742188,0.7490070788954597,1.8441249847412138,-1.7422020875058308,5.430452056988258,0.05096144861768437,3.637288520864743,-5.393157958984375,82.44969407848116,23.943321432338763,1.7931635361235236,9,-2.252544403076172,-2.8353347778320312,1.956521987915039,4.407955169677734,2.18316650390625,1,0.038208792075614895,1.6758658347221196,75.4671630859375,2.325559093175803,76.18871307373047,2.1281931991202843,75.77243041992188,0.038208792075614895
7952,2011-09-21,72.27567291259766,75.9389419555664,72.20166778564453,75.9389419555664,1822998.0,-0.04928203274422838,1.040403872107166,198.00082474226804,40.42008423993297,55.14733809689227,1.7497694268953694,1.8468628611167048,6.364605248196909,10.561057825690185,29.456016542655206,3.8205337524414062,0.8840753469065419,-1.9773342132568388,-5.3187243440085865,1.364055917494909,-3.6480292786327055,-0.306639147880972,-1.5210047912597702,1.5717003204972406,-52.136032797060395,1.670695065375871,9,1.4939842224121094,0.91119384765625,5.071689605712891,8.154483795166016,9.824234008789062,2,0.06540380734646578,1.0526267813193158,76.02220153808594,1.6758658347221196,75.4671630859375,2.325559093175803,76.18871307373047,0.06540380734646578
7953,2011-09-22,70.53653717041016,70.99907684326172,69.41720581054689,70.27751922607422,2752767.0,-0.02406253269050318,1.6718598987126214,-0.07070677618754061,37.55352356607088,52.70826987507346,3.1161514404139865,3.679189119468006,7.714039843651378,12.151513802684647,27.837816117360564,2.858467102050767,0.9088324835127395,-3.6558776855468693,-7.224713388958477,-0.08704198213526126,-5.440295537252666,-1.8714598338410724,6.3737335205078125,14.93823125428262,-34.705717186378585,1.7844178517058031,9,2.6272010803222656,2.65032958984375,6.450048446655273,9.893619537353516,12.173912048339844,3,0.08957385673794382,1.040403872107166,72.27567291259766,1.0526267813193158,76.02220153808594,1.6758658347221196,75.4671630859375,0.08957385673794382
7954,2011-09-23,70.97132110595703,71.16558837890625,69.47270965576172,69.68547821044922,2273019.0,0.006163953505351039,1.0220992964677578,4.964300441826215,41.71654945155344,50.88379830305427,2.7258329156685193,3.360605048915261,6.915798141381956,11.575124822768032,26.485921705563563,1.6928787231445312,0.6325258352594716,-3.185478591918951,-6.872007133300201,0.5010499494622991,-5.028742862609576,-1.342214321228326,5.789088287353522,20.740715851551222,-31.879156775768898,1.8432642706906286,9,2.1924171447753906,2.215545654296875,5.608234405517578,9.45883560180664,8.714157104492188,4,0.07846713621811596,1.6718598987126214,70.53653717041016,1.040403872107166,72.27567291259766,1.0526267813193158,76.02220153808594,0.07846713621811596
7955,2011-09-26,72.94171905517578,73.02497863769531,70.64755249023438,71.45236206054688,1803324.0,0.02776329816767875,1.8715023567192992,1.1582729117469057,46.715328192519046,49.750227805516545,1.0532742900533378,1.4814620764941822,4.586907036916585,9.49190088501517,24.449417098659698,2.3774261474609375,0.287804898914672,-1.2247936248779325,-4.89668212065763,2.447094870901765,-3.060737872767774,0.611150623011909,3.671826266479499,47.03700422856004,-6.1785002682522645,1.8359442478898467,9,0.22201919555664062,0.245147705078125,3.478261947631836,7.488437652587891,4.0518035888671875,0,0.05453392809271618,1.0220992964677578,70.97132110595703,1.6718598987126214,70.53653717041016,1.040403872107166,72.27567291259766,0.05453392809271618
7956,2011-09-27,74.79186248779297,76.21646881103516,74.38482666015625,74.5328369140625,1558802.0,0.02536468096149025,-5.5999642616596335,0.17391772064360467,46.12546434284431,48.47114210871149,-0.5566650124785895,-0.4193230201513245,2.4332346300231222,7.552429045469395,23.23205008537771,3.274749755859375,0.22795946309376802,0.6438510894775362,-3.0106077158095133,4.298309894764586,-1.1833783131659885,2.471080492121061,1.6777560436401444,79.04763614615462,28.24784491323817,1.8272294026435218,9,-1.6281242370605469,-1.6049957275390625,1.1794605255126953,5.18963623046875,3.7927780151367188,1,0.01978972202622442,1.8715023567192992,72.94171905517578,1.0220992964677578,70.97132110595703,1.6718598987126214,70.53653717041016,0.01978972202622442
7957,2011-09-28,73.08048248291016,75.36540222167969,72.94171905517578,75.35615539550781,1738032.0,-0.022881901158192663,1.1129095014649104,-8.785514417837472,45.28986278651508,46.61902937867537,1.1089046720047833,1.123818175949637,3.7767685764732164,9.15845238909479,22.680383648759033,2.4236831665039062,0.21686331539814319,-0.9241432189941463,-4.505508476280454,2.6572220382921614,-2.7148258476373,0.8665394096490076,3.2480877941052313,53.877555142376465,4.721809820372812,1.790682628643157,9,0.08325576782226562,0.3191490173339844,2.733579635620117,6.743755340576158,6.780754089355469,2,0.07012659721123882,-5.5999642616596335,74.79186248779297,1.8715023567192992,72.94171905517578,1.0220992964677578,70.97132110595703,0.07012659721123882
7958,2011-09-29,73.34874725341797,74.23681640625,72.13690948486328,73.96855163574219,1278066.0,0.0036708127997178153,2.6320078119329917,0.2723609262531137,52.28657290862132,45.710739106390726,0.514824663054128,0.7036583658893107,3.138278245768362,8.768630422824984,22.69171130072723,2.0999069213867188,0.16263966195003832,-0.5365444183349553,-4.033130105753756,2.9600412690838453,-2.2848372620443627,1.2117484253744522,2.8677215576171875,57.475919712009485,4.220338400598649,1.7482928437094016,9,-0.18500900268554688,0.050884246826171875,2.4653148651123047,6.475490570068345,5.994453430175781,3,0.11930891795239162,1.1129095014649104,73.08048248291016,-5.5999642616596335,74.79186248779297,1.8715023567192992,72.94171905517578,0.11930891795239162
7959,2011-09-30,70.64755249023438,73.1267318725586,70.63829803466797,72.118408203125,1708737.0,-0.036826733438964365,-2.341604598030879,2.3730966653946997,47.26688553605701,45.292116321071425,2.62320390431249,3.1964352304929378,5.392053491508889,11.314931013287492,22.82843225042489,2.71044921875,-0.0718311427310141,-3.0013839721679716,-6.706899084257955,0.704131139922012,-4.854141528212963,-1.1486264161229798,5.43293106079102,0.16590484474972028,-55.01452371604793,1.8527575560449907,9,2.516185760498047,2.7520790100097656,5.166509628295898,9.176685333251939,9.343193054199219,4,0.1707475532175453,2.6320078119329917,73.34874725341797,1.1129095014649104,73.08048248291016,-5.5999642616596335,74.79186248779297,0.1707475532175453
7960,2011-10-03,68.33487701416016,71.39685821533203,68.31637573242189,70.2127685546875,2237454.0,-0.0327353941439642,-2.217391997258877,1.2767340290889475,39.32292030218911,44.077465702922574,4.266430003373657,5.3330070554833355,7.325887474812674,13.483688146256895,22.582423223353853,3.080482482910142,-0.6262611131957385,-5.028675460815435,-9.421897779970053,-0.6354531416608182,-7.225286620392737,-2.832064301238134,7.61234098205567,0.23419068046619315,-54.64887991578727,2.196611159577308,10,3.9315452575683594,4.514339447021484,7.479185104370117,11.489360809326158,12.636444091796875,0,0.16610260663726706,-2.341604598030879,70.64755249023438,2.6320078119329917,73.34874725341797,1.1129095014649104,73.08048248291016,0.16610260663726706
7961,2011-10-04,70.77706146240234,70.88806915283203,66.84551239013672,67.78908538818361,1729600.0,0.03573847726009838,1.5187336597423586,-1.5911334652371145,42.58726557205144,44.31826362871352,1.1197300680805853,2.75676304809366,4.528411253856817,10.920812663258403,21.91946163085989,4.0425567626953125,-1.1618501873582119,-2.4116531372070256,-6.928915842467845,2.1056095680537936,-4.670284489837428,-0.15302178457662308,4.8649228432617235,46.1455388508658,-7.5127333653636725,2.258631352630408,10,0.7539291381835938,1.3367233276367188,4.872800827026367,9.04717636108397,6.373725891113281,1,0.08783158064485175,-2.217391997258877,68.33487701416016,-2.341604598030879,70.64755249023438,2.6320078119329917,73.34874725341797,0.08783158064485175
7962,2011-10-05,73.20073699951172,73.7372817993164,70.35152435302734,70.97132110595703,1321739.0,0.03424379999721894,1.0504174502039891,0.7461290981513671,44.47974200572469,45.08784345534172,-1.2951214134079692,0.08998591781235632,1.7950344205396789,8.413095273635605,21.883756376610805,3.3857574462890625,-1.4296175222075505,0.16928443908690838,-4.097209324201984,4.435778202375801,-1.9639624425575448,2.3025313207313616,1.9134589912207076,85.98245445621511,36.33160164983038,2.1332468816444474,10,-1.6697463989257812,-1.0869522094726562,1.8062019348144531,6.623500823974595,4.939872741699219,2,0.07354985378704426,1.5187336597423586,70.77706146240234,-2.217391997258877,68.33487701416016,-2.341604598030879,70.64755249023438,0.07354985378704426
7963,2011-10-06,74.22756958007812,74.45883178710938,72.35892486572266,73.0157241821289,1088675.0,0.014027626259736303,1.5082952479461231,0.5435708076957299,45.89783911676455,45.552431195920725,-1.9481937607177855,-1.0519821179155713,0.4965535630873603,7.304236717994058,21.68994157625209,2.0999069213867188,-1.7311966414975046,1.2349697113037053,-2.969569314203511,5.439508736810922,-0.8672998014499029,3.3372392240573134,0.3905053946185575,96.96239977632872,50.37883159254628,2.1022695127536095,10,-2.6965789794921875,-2.1137847900390625,0.6567974090576172,5.596668243408189,5.753929138183594,3,0.07589723096227452,1.0504174502039891,73.20073699951172,1.5187336597423586,70.77706146240234,-2.217391997258877,68.33487701416016,0.07589723096227452
7964,2011-10-07,74.0333023071289,75.17113494873047,73.07122802734375,74.87511444091797,1131807.0,-0.002617184882224066,1.92904042822633,-0.6946530763855224,46.933115318023304,45.576629765421195,-1.4236160362862194,-0.7781237593895298,0.4357685147574699,7.43460380383388,20.68963892022751,2.0999069213867188,-1.5496115765591298,0.9648468017578153,-3.258203186757271,5.187896790272902,-1.1466781924997207,3.0763717960153514,-7.1877899169921875,86.33336265734162,41.660532563949,2.11152499425754,10,-2.5023117065429688,-2.1554107666015625,0.8302516937255859,5.790935516357408,5.097129821777344,4,0.07172310583197561,1.5082952479461231,74.22756958007812,1.0504174502039891,73.20073699951172,1.5187336597423586,70.77706146240234,0.07172310583197561
7965,2011-10-10,76.78076171875,76.96577453613281,75.42090606689453,75.50416564941406,865124.0,0.03711112872181754,-1.1410188631365252,-1.5164857075531548,51.48336351999332,46.17195189621553,-3.988692243854544,-3.2983472832641922,-2.5302346959061452,4.610507490287972,19.044611875530016,2.9324722290039062,-1.0596928639447043,3.4606872558593693,-1.0228405161971068,7.944215027915845,1.2189233698311313,5.702451141887607,-9.768736877441413,98.17185746066855,55.870161261488434,2.24176388602824,10,-4.875118255615234,-4.875118255615234,-1.9680862426757812,3.043476104736314,2.4144287109375,0,0.04180713702010208,1.92904042822633,74.0333023071289,1.5082952479461231,74.22756958007812,1.0504174502039891,73.20073699951172,0.04180713702010208
7966,2011-10-11,75.60591888427734,77.01202392578125,75.10638427734375,76.39222717285156,1145103.0,-0.015301265683923981,-1.134719011336977,-0.6159413360744893,57.24053459947835,47.499804319878116,-3.0019153602607815,-2.012485160286502,-1.5861289079598464,5.692241354590308,17.550697628154555,1.9056396484375,-0.7019451904412506,2.1498592376708956,-2.441932352981553,6.741650828323344,-0.14603655765532153,4.445755032997113,-8.195744055175794,78.88889525260451,30.136575767948116,2.2958957953262216,10,-3.6771507263183594,-3.6771507263183594,-0.793243408203125,4.21831893920897,1.5911178588867188,1,0.07096537282870652,-1.1410188631365252,76.78076171875,1.92904042822633,74.0333023071289,1.5082952479461231,74.22756958007812,0.07096537282870652
7967,2011-10-12,76.61424255371094,77.50231170654297,75.65217590332031,76.0592041015625,1359033.0,0.013336570526666591,-1.7027138478684871,-0.7058789284224213,63.647689484856116,48.76215060612643,-3.8624371136847913,-2.9767122175512384,-2.719816548883472,4.606657077810752,16.855247279532605,1.896392822265625,-0.550882654203221,3.033298873901373,-1.7653313732819527,7.831929121084698,0.6339837503097101,5.432613997493036,-8.62795677880861,82.73376706212528,28.477143264317164,2.3993151235916614,10,-4.440330505371094,-4.440330505371094,-1.7668781280517578,3.2099952697753764,-1.4893569946289062,2,0.007003199169247631,-1.134719011336977,75.60591888427734,-1.1410188631365252,76.78076171875,1.92904042822633,74.0333023071289,0.007003199169247631
7968,2011-10-13,76.6882553100586,77.00277709960938,75.3469009399414,76.29972076416016,769348.0,0.0009660443525989493,2.254543546065259,0.7000137457044674,63.04899175193246,50.51571796344593,-3.8140074434937077,-3.1395627703413993,-2.9552135630260636,4.464483058505309,16.50903262375443,1.6558761596679688,-0.5164035570206806,3.0615203857421847,-1.841505164768023,7.964545936252392,0.6100076104870737,5.513033160997296,-7.940687460625014,81.6285031965027,22.176769246221596,2.4515127752551056,10,-4.51434326171875,-4.51434326171875,-2.3288650512695312,3.13598251342772,-1.6836318969726562,3,0.01893842056101458,-1.7027138478684871,76.61424255371094,-1.134719011336977,75.60591888427734,-1.1410188631365252,76.78076171875,0.01893842056101458
7969,2011-10-14,77.7613296508789,78.02960205078125,77.11378479003906,77.52081298828125,1061542.0,0.013992681623564929,1.3571295323560888,0.6190354632211444,61.470712564333866,52.9765837703509,-4.215140346108299,-4.30974254383554,-4.0522943848781665,3.3225915541880795,16.38261583967255,1.3413467407226562,-0.29582879148389907,4.055963897705084,-1.0656285402496763,9.177556335659844,1.4951676787277108,6.616760116682457,-8.313382292876582,90.82270221739675,28.56955688236198,2.560796218977379,10,-5.323772430419922,-5.323772430419922,-3.7534656524658203,2.0629081726074077,-4.366325378417969,4,0.02855106872979918,2.254543546065259,76.6882553100586,-1.7027138478684871,76.61424255371094,-1.134719011336977,75.60591888427734,0.02855106872979918
7970,2011-10-17,76.4477310180664,77.72432708740234,76.17021179199219,77.6780776977539,1730897.0,-0.016892697677754476,1.3496551087733868,-5.11543219666931,54.04426973276715,54.249584232652644,-1.8212326045385652,-3.0766574375876132,-2.783531212908713,4.538800034071855,15.899632763205723,1.5911178588867188,-0.28351617191194123,2.6933368682861385,-2.517268308371982,7.903942044944259,0.08803427995707125,5.298639456615206,-6.14161819078619,45.88596692696371,-13.654433378435392,2.605302588329063,10,-2.2571678161621094,-4.010173797607422,-2.1831607818603516,3.3765068054199077,-3.5522613525390625,0,0.03509196512589563,1.3571295323560888,77.7613296508789,2.254543546065259,76.6882553100586,-1.7027138478684871,76.61424255371094,0.03509196512589563
7971,2011-10-18,78.92691802978516,79.29694366455078,75.6706771850586,76.41998291015625,1446594.0,0.032429831189271674,1.2336197599092082,-2.03758433376327,63.76305894287041,56.39217500344661,-3.3780228354264494,-5.6149542467152,-5.130558026816004,1.9707761261432921,15.841526871447792,3.6262664794921875,0.13978459154876077,5.027288055419916,-0.5951222537519101,10.649698364591742,2.21608290083401,7.838493210005822,-7.848456280154835,90.63236373469309,29.120864766565703,2.8112051545859122,10,-3.0989837646484375,-5.855690002441406,-5.323772430419922,0.8973197937011577,-7.752082824707031,1,0.003398997535936976,1.3496551087733868,76.4477310180664,1.3571295323560888,77.7613296508789,2.254543546065259,76.6882553100586,0.003398997535936976
7972,2011-10-19,77.00277709960938,78.85291290283203,76.51248931884766,78.85291290283203,1078622.0,-0.02437876681628004,1.5300019381363377,-0.7380070544053514,57.979809760559554,57.7346161860905,-0.9586591469867329,-3.497849061821938,-3.1833576486118886,3.77611695445907,14.918663476476516,2.4144287109375,0.969997688410345,2.8667919158935575,-2.8645553831359507,8.598139214923066,0.0011182663788105174,5.7324655654083045,-4.938097520188592,41.92046200795766,-19.2711379276355,2.8656736495147515,10,-0.8186912536621094,-3.931549072265625,-3.4065685272216797,2.821460723876939,-6.0129547119140625,2,0.002522761527202988,1.2336197599092082,78.92691802978516,1.3496551087733868,76.4477310180664,1.3571295323560888,77.7613296508789,0.002522761527202988
7973,2011-10-20,76.85476684570312,78.15911102294922,75.8556900024414,77.22479248046875,1896939.0,-0.0019221417652870443,1.0578544505258567,0.19999917526113295,65.25692494179208,59.770595033175915,-0.44565538643504965,-3.006360639033261,-2.9410642263596003,3.786569472577213,13.195815161387392,2.3034210205078125,1.6104481323413893,2.4028701782226562,-3.1878998517561996,7.993640208201512,-0.3925148367667646,5.198255193212077,-3.9222155760667476,32.65313421782361,-34.760033170771685,2.795385014989426,10,0.3468971252441406,-3.783538818359375,-3.4088821411132812,2.969470977783189,-3.6632766723632812,3,-0.02250844492305959,1.5300019381363377,77.00277709960938,1.2336197599092082,78.92691802978516,1.3496551087733868,76.4477310180664,-0.02250844492305959
7974,2011-10-21,76.54023742675781,78.14986419677734,72.84921264648438,74.8381118774414,4027806.0,-0.004092516728035567,1.1541325933447535,-4.600020618556701,72.3650735754364,62.09078503933626,0.2926556455928022,-2.374997726036966,-2.639533462000756,4.004480053136547,11.79491360299097,5.300651550292969,2.0641872386322575,1.8098949432373104,-3.602867552091908,7.222657438566529,-0.8964863044272988,4.51627619090192,2.7567062377929688,57.245328161662826,-17.894474268262684,2.7063812476646056,10,-0.4671592712402344,-3.4690093994140625,-3.1822357177734375,3.2840003967285014,-3.5245132446289062,4,-0.020062833161986426,1.0578544505258567,76.85476684570312,1.5300019381363377,77.00277709960938,1.2336197599092082,78.92691802978516,-0.020062833161986426
7975,2011-10-24,76.91951751708984,77.24329376220703,75.99445343017578,76.46623229980469,1561937.0,0.004955303289919444,1.2688909064447047,0.26630539531422986,68.86360633060514,63.382237453905894,-0.07249576018959658,-2.5729056086495206,-3.046461016327754,3.5332030332669433,11.098556548334141,1.24884033203125,2.447371121061039,1.9902851104736357,-3.438054932893337,7.418625153840608,-0.7238849112098507,4.704455132157122,2.2484715270996105,63.127708944442006,-15.03196171951565,2.7141700216834845,10,-0.8464393615722656,-3.8482894897460938,-3.485197067260742,2.90472030639647,0.5550460815429688,0,-0.04582079241261283,1.1541325933447535,76.54023742675781,1.0578544505258567,76.85476684570312,1.5300019381363377,77.00277709960938,-0.04582079241261283
7976,2011-10-25,76.27197265625,78.14060974121094,75.7539291381836,76.6882553100586,1649822.0,-0.008418472732827142,-2.2866020539489926,-0.9183680339319678,60.58674120153818,63.042132089092796,0.7593146812760665,-1.9065383400128297,-2.4430086241655715,4.117137897926227,11.397961660164071,2.3866806030273438,2.8288593955561367,1.2687347412109347,-4.191980534924738,6.729450017346608,-1.4616228968568947,3.999092379278764,2.7696408599853584,57.01084104168547,-19.326540192185846,2.7303576380678334,10,-0.19889450073242188,-3.20074462890625,-2.8376522064208984,3.552265167236314,0.17575836181640625,1,-0.04426924954386868,1.2688909064447047,76.91951751708984,1.1541325933447535,76.54023742675781,1.0578544505258567,76.85476684570312,-0.04426924954386868
7977,2011-10-26,78.20536804199219,78.64014434814453,75.80943298339844,77.4653091430664,1675442.0,0.02534870042572268,2.5172603389027137,-1.7777798141597787,62.90515326939395,63.0261500354774,-1.0333073802168968,-3.6220063162406575,-4.38104581468879,2.131024747325,11.239937833991732,2.8307113647460938,2.9356962870812424,2.9458858489990263,-2.6149855348537727,8.506757232851825,0.16545015707262678,5.726321540925426,0.7123974568481515,92.49211821946197,17.98855555135634,2.7804356919264026,10,-2.1322898864746094,-5.1341400146484375,-4.727106094360352,1.3413505554199077,-2.3866806030273438,2,-0.08989834090594695,-2.2866020539489926,76.27197265625,1.2688909064447047,76.91951751708984,1.1541325933447535,76.54023742675781,-0.08989834090594695
7978,2011-10-27,82.09990692138672,82.77520751953125,79.47270965576172,80.35152435302734,2112382.0,0.049798869015019065,1.1313424751963368,2.362491108339089,71.1035751924121,64.09646810526388,-4.558891784788003,-7.196271417273181,-8.231488663617,-1.8087435349023622,11.01673175942834,4.5698394775390625,3.0833249700330327,6.402866744995123,0.14192696719958064,12.663806522790665,3.2723968560973447,9.533336633892901,-9.250694274902344,93.19664570875159,19.35546686799057,3.130469888897773,10,-4.287696838378906,-7.289546966552734,-8.621644973754883,-3.1128578186035156,-4.976875305175781,3,-0.13532396016392156,2.5172603389027137,78.20536804199219,-2.2866020539489926,76.27197265625,1.2688909064447047,76.91951751708984,-0.13532396016392156
7979,2011-10-28,82.71044921875,83.4412612915039,80.66605377197266,81.48936462402344,1707331.0,0.007436577217412532,1.0689592410160738,0.6984081269309316,67.46592058248501,65.58776264412143,-4.909902039667742,-7.227302668836728,-8.64946805646207,-2.464378266425456,10.455209687784073,2.77520751953125,3.02215392961935,6.41026420593262,-0.12082580399207643,12.941354215857316,3.144719200970272,9.675809210894968,-9.662716674804685,90.49329392592651,18.914765342039516,3.2655450049623473,10,-4.565212249755859,-7.5670623779296875,-9.535146713256836,-3.963916778564453,-6.0962066650390625,4,-0.11508774447875036,1.1313424751963368,82.09990692138672,2.5172603389027137,78.20536804199219,-2.2866020539489926,76.27197265625,-0.11508774447875036
7980,2011-10-31,79.68547821044922,81.57261657714844,79.65772247314453,81.46160888671875,1461188.0,-0.036573021146341866,-1.090904168246021,-1.4545517025929398,60.83539686721109,65.26246685793706,-1.5392235661123124,-3.4871611148950876,-5.415398666272168,0.47012660251670013,9.17469432552718,3.0527267456054688,2.916874560785587,2.81776313781738,-2.6917343185632205,8.32726059419798,0.06301440962707261,5.572511866007687,-6.222004516601558,51.143218399474385,-18.704635289585987,2.754748728190302,10,-1.5402412414550781,-4.542091369628906,-6.510175704956055,-0.9389457702636719,-2.405181884765625,0,-0.08370099769879658,1.0689592410160738,82.71044921875,1.1313424751963368,82.09990692138672,2.5172603389027137,78.20536804199219,-0.08370099769879658
7981,2011-11-01,76.99352264404297,78.74190521240234,75.9666976928711,76.76226043701172,1682793.0,-0.03378226029210496,-2.0456828990555294,-0.130205626264492,50.92467729389275,64.47856325052962,0.9494873347630346,-0.3221201319228726,-2.528192578241274,3.07690467203885,7.40531660285605,3.718780517578125,2.721424943820523,-0.1850154876708956,-4.890481899318573,4.520450923976782,-2.537748693494734,2.167717718152943,-3.130937446289053,15.515150666937247,-50.52562657625198,2.3527332058238355,11,1.1517143249511719,-1.8501358032226562,-3.8182201385498047,1.7530097961425781,-0.95281982421875,1,0.006247810699788303,-1.090904168246021,79.68547821044922,1.0689592410160738,82.71044921875,1.1313424751963368,82.09990692138672,0.006247810699788303
7982,2011-11-02,78.58464050292969,79.08418273925781,77.47456359863281,78.00184631347656,1058515.0,0.02066560671918838,1.0350728272402816,2.520058062813407,54.30490093963339,63.26167169473421,-0.43990678055457977,-1.5696871838863444,-3.9525415777194723,1.391862790814912,6.531399119119017,2.0906600952148438,2.8630285289099078,1.1369071960449162,-3.2129656006970606,5.486779992786893,-1.0380292023260722,3.3118435944159046,-4.338908261425772,35.02469108079362,-27.84455178613839,2.174936398370985,11,-0.4394035339355469,-3.441253662109375,-5.409337997436523,0.16189193725585938,-1.6003646850585938,2,-0.027192457345193488,-2.0456828990555294,76.99352264404297,-1.090904168246021,79.68547821044922,1.0689592410160738,82.71044921875,-0.027192457345193488
7983,2011-11-03,79.86123657226562,80.11100769042969,78.390380859375,79.75948333740234,959820.0,0.016244854734537517,4.723065991651124,0.17459548620202126,54.723263202584526,61.30147054219512,-1.3915194947037293,-2.5324212641906314,-5.075409590347164,0.014075755528324407,5.7341684155206325,1.7206268310546875,2.5932636625267236,2.131819915771487,-2.0670584256264846,6.330698257169459,0.03238074507250133,4.231259086470473,-5.247683168761711,52.10389647506497,-6.930781825709147,2.0994391706989872,11,-0.263641357421875,-4.7178497314453125,-6.579551696777344,-1.1147041320800781,-4.754852294921875,3,-0.050619666146074715,1.0350728272402816,78.58464050292969,-2.0456828990555294,76.99352264404297,-1.090904168246021,79.68547821044922,-0.050619666146074715
7984,2011-11-04,79.34320068359375,79.75022888183594,78.00184631347656,78.90841674804688,864584.0,-0.006486700067599216,1.800009774693319,4.272924945639949,56.75443345624315,59.956006889488236,-0.4850818306001514,-1.6824442320346975,-4.404408054749837,0.46173995841030546,5.177368529665011,1.8593902587890625,2.590263884058629,1.3482891082763615,-2.5254697995806907,5.222048016133414,-0.5885903456521646,3.2851685622048876,-4.376538964569832,60.23103545419779,-0.4475806354108087,1.936879453928524,11,0.25439453125,-4.1998138427734375,-6.061515808105469,-0.5966682434082031,-4.5328369140625,4,-0.027981844042773707,4.723065991651124,79.86123657226562,1.0350728272402816,78.58464050292969,-2.0456828990555294,76.99352264404297,-0.027981844042773707
7985,2011-11-07,79.9907455444336,80.06475830078125,78.07585906982422,79.51896667480469,1088783.0,0.008161315087629628,5.417828875293886,1.0850880887204324,52.713540653096175,59.081206828550236,-0.727681709654334,-2.1894279011033575,-4.922604753967192,-0.2461833139356031,5.131732350621972,1.9888992309570312,2.4665392683861995,1.8353347778320312,-2.092233960203643,5.7629035158677056,-0.1284495911857988,3.7991191468498613,-4.685099842510482,97.09813826506848,38.54749939002036,1.963784369017835,11,-0.3653984069824219,-4.847358703613281,-6.7090606689453125,-1.2442131042480469,-5.541160583496094,0,-0.04221117040154432,1.800009774693319,79.34320068359375,4.723065991651124,79.86123657226562,1.0350728272402816,78.58464050292969,-0.04221117040154432
7986,2011-11-08,80.97132110595703,81.18408966064453,78.97317504882812,79.9907455444336,1109106.0,0.012258612603863517,2.144718993825352,2.0784643498229216,60.63460260669562,58.82892342158376,-1.085728499881128,-2.8959057067181817,-5.8376070635640644,-1.276287652577409,5.103418458747745,2.2109146118164062,2.2781380919120835,2.54764022827149,-1.3796622353382872,6.474942691881267,0.5839889964666014,4.511291460076379,-5.340250780450688,94.26426580833582,32.22162608944257,1.9636512318048907,11,-1.2673416137695312,-5.827934265136719,-8.413501739501953,-2.56243896484375,-4.949119567871094,1,-0.04558434677684775,5.417828875293886,79.9907455444336,1.800009774693319,79.34320068359375,4.723065991651124,79.86123657226562,-0.04558434677684775
7987,2011-11-09,77.15078735351562,79.407958984375,76.82701110839844,79.407958984375,1376762.0,-0.047183789275735744,1.2868866865865365,-2.3018844436145214,50.662796934735006,56.55772583739741,2.871444417805833,1.0191373424666352,-2.0198919613574446,2.4551596327363825,5.2466803697912905,4.144309997558594,2.10565474545551,-1.2997207641601562,-5.182053050237258,2.582611521916945,-3.240886907198714,0.6414453788784016,-1.2073093893693851,7.431039886813134,-55.91965658595135,1.9411661430385525,11,2.553192138671875,-0.25439453125,-5.328399658203125,0.2960205078125,-0.795562744140625,2,-0.014388505571626187,2.144718993825352,80.97132110595703,5.417828875293886,79.9907455444336,1.800009774693319,79.34320068359375,-0.014388505571626187
7988,2011-11-10,78.14060974121094,78.73265838623047,77.20629119873047,78.10360717773438,802967.0,0.01282971206968786,1.49998750406118,-0.01639333180103565,53.47809419459844,55.00352290541001,1.4091169341013199,0.15146632481594224,-2.994230075246108,1.361604762254501,5.301644655280822,1.5818710327148438,2.2091541834547996,-0.3825160980224638,-4.179451961772571,3.4144197657276436,-2.2809840298975104,1.5159518338525828,-1.8972204439703972,30.14861029152972,-32.57092785816071,1.8984679318750508,11,0.6290473937988281,-0.24051666259765625,-6.3182220458984375,-1.9796485900878906,-2.8399581909179688,3,-0.014798117485510187,1.2868866865865365,77.15078735351562,2.144718993825352,80.97132110595703,5.417828875293886,79.9907455444336,-0.014798117485510187
7989,2011-11-11,79.98149871826172,80.46253204345703,79.2784423828125,79.32469940185547,835397.0,0.02355867177319837,-2.1604659213554074,17.750103092783505,56.25709758228518,54.49482298486269,-0.9605999090949524,-1.5964138923784645,-4.786293722747416,-0.5803073904015008,5.656553587287872,2.3219223022460938,2.1725859016812166,1.3473644256591797,-2.485443800449673,5.180172651768032,-0.5690396873952466,3.263768538713606,-3.4501945412506387,72.39914479478752,9.329250122148139,1.9164041130544254,11,-1.4061050415039062,-1.8362617492675781,-8.159111022949219,-3.9639244079589844,-1.5263671875,4,-0.060953026875512406,1.49998750406118,78.14060974121094,1.2868866865865365,77.15078735351562,2.144718993825352,80.97132110595703,-0.060953026875512406
7990,2011-11-14,79.13043212890625,79.96299743652344,78.2701187133789,79.75948333740234,621251.0,-0.010640793220859535,2.2678551704332075,-0.9577525322925379,55.793019506121986,55.03574989733261,-0.21964441776826504,-0.5629224564161461,-3.8523404674999426,0.16361373815030333,5.681619326551874,1.7113800048828125,1.5542786211334487,0.3621627807617216,-3.333797966552595,4.058123528076038,-1.4858175928954296,2.2101431544188728,-2.322729667315457,52.86618069624631,-10.516978198641702,1.8479803736571563,11,-0.12488174438476562,-0.9851951599121094,-7.425991058349609,-3.6632728576660156,-1.16558837890625,0,-0.05459427230648073,-2.1604659213554074,79.98149871826172,1.49998750406118,78.14060974121094,1.2868866865865365,77.15078735351562,-0.05459427230648073
7991,2011-11-15,79.1951904296875,79.77798461914062,78.15911102294922,79.01942443847656,709677.0,0.0008183741581968551,1.4137895730715415,-0.2794144400916908,52.17038250444656,54.79858118231185,0.06788599255339989,-0.6393307811586624,-3.8392060745639185,-0.009148864403442758,5.834636284486304,1.6188735961914062,0.9790422237089302,0.41350746154785156,-3.286822295270298,4.113837218366001,-1.4366574168612232,2.2636723399569263,-2.1221456149001767,65.14002707155075,5.214278109703756,1.8501648784090747,11,-0.18964004516601562,-1.0499534606933594,-7.289546966552734,-3.8297882080078125,-0.7493057250976562,1,-0.05992289990088895,2.2678551704332075,79.13043212890625,-2.1604659213554074,79.98149871826172,1.49998750406118,78.14060974121094,-0.05992289990088895
7992,2011-11-16,77.19703674316406,79.05642700195312,77.03052520751953,78.27937316894531,1046516.0,-0.02523074539857917,-1.862738122190239,-6.157826200190989,38.27432748292592,52.970921657905336,2.065743632300723,1.4483818413029894,-1.8515745284632743,1.8679894604183573,6.134510427233071,2.1646652221679688,0.6623482105031542,-1.5943592071533175,-5.276000780303534,2.0872823659968986,-3.4351799937284255,0.2464615794217906,6.244224548339844,4.851725057798328,-48.76427874767479,1.8408207865751096,11,1.8085136413574219,0.9482002258300781,-5.268268585205078,-2.0952796936035156,2.405181884765625,2,-0.015218656759932725,1.4137895730715415,79.1951904296875,2.2678551704332075,79.13043212890625,-2.1604659213554074,79.98149871826172,-0.015218656759932725
7993,2011-11-17,75.12488555908203,77.13228607177734,74.36632537841797,76.864013671875,1414489.0,-0.026842366902969594,1.4308947723089611,1.60682766593357,33.0438451471277,50.3364118457814,3.7944122862656684,3.567180968778871,0.229001470002828,3.778816806556648,6.928069221340424,2.8307113647460938,0.7188054355178508,-3.5800163269042997,-7.525085038049255,0.36505238424065567,-5.552550682476777,-1.607481971331822,8.188161010742192,12.443150672930834,-35.00001100550122,1.9725343555724766,11,2.6503219604492188,3.0203514099121094,-2.9509735107421875,-0.023128509521484375,4.819610595703125,3,0.01637725024320158,-1.862738122190239,77.19703674316406,1.4137895730715415,79.1951904296875,2.2678551704332075,79.13043212890625,0.01637725024320158
7994,2011-11-18,75.00462341308594,75.3469009399414,74.09806060791016,75.18038940429688,1374059.0,-0.001600829673164883,3.9090690978886755,0.101065579883396,37.97527747671116,48.698827048405285,3.6146454626969557,3.759238177824585,0.43668660888761224,3.7464960424315876,6.8090356789325295,1.24884033203125,0.5558943639484824,-3.623497772216794,-7.798998421187235,0.5520028767536473,-5.711248096702008,-1.5357474477315805,7.950554309082037,15.457332818197312,-30.21582890438548,2.087750324485217,11,2.6364517211914062,3.140613555908203,-2.8307113647460938,-0.878814697265625,3.6077728271484375,4,0.003946798527027617,1.4308947723089611,75.12488555908203,-1.862738122190239,77.19703674316406,1.4137895730715415,79.1951904296875,0.003946798527027617
7995,2011-11-21,73.39500427246094,74.18131256103516,73.05272674560547,73.95929718017578,1450918.0,-0.021460265612695206,1.2385387740895712,3.210478340133692,40.211376896803195,46.42957974730613,4.682703583187319,5.366409692697744,2.141579801793398,5.170615055985337,6.789369691359385,1.9518966674804688,0.22207602438217577,-5.056891250610349,-9.795543143695483,-0.3182393575252149,-7.4262171971529085,-2.687565304067789,9.028746422851569,5.089433495217772,-42.564456994105484,2.3693259465425647,11,3.3626251220703125,4.750232696533203,-0.9574470520019531,0.027751922607421875,5.226646423339844,0,0.06894375589265311,3.9090690978886755,75.00462341308594,1.4308947723089611,75.12488555908203,-1.862738122190239,77.19703674316406,0.06894375589265311
7996,2011-11-22,72.89546966552734,74.10730743408203,72.60869598388672,73.00647735595703,1079379.0,-0.006806111831252126,-3.37835187125248,0.19671998161242785,33.5473650534491,44.52786509382992,4.376436907916286,5.902646938187985,2.69586681087614,5.467011018447835,7.164827774108179,1.4986114501953125,-0.16928498638810652,-5.38760070800781,-10.66340784228666,-0.11179357372895993,-8.025504275147242,-2.7496971408683777,8.778599113808596,4.447668192688113,-42.95293517026664,2.6379035671394258,11,3.6401443481445312,5.129508972167969,0.4185905456542969,0.0462493896484375,5.91119384765625,1,0.06954306087515327,1.2385387740895712,73.39500427246094,3.9090690978886755,75.00462341308594,1.4308947723089611,75.12488555908203,0.06954306087515327
7997,2011-11-23,71.17483520507812,72.34042358398438,71.0083236694336,72.15541076660156,1477619.0,-0.023604134363138796,-1.02816885047858,8.83340206185567,25.508609622539552,41.42014458582337,5.766663001748299,7.451613554885853,4.412724807453316,6.9748024270747635,7.908218281810803,1.88714599609375,-0.5791055093398825,-6.756708526611334,-12.91705231948228,-0.596364733740387,-9.836880423046807,-3.6765366301758604,9.592696294712894,2.719016295410375,-42.265477997622774,3.080171896435473,11,4.5605926513671875,6.049957275390625,3.2747459411621094,1.896392822265625,8.704902648925781,2,0.10215758812172071,-3.37835187125248,72.89546966552734,1.2385387740895712,73.39500427246094,3.9090690978886755,75.00462341308594,0.10215758812172071
7998,2011-11-25,70.98982238769531,71.79463195800781,70.8973159790039,71.04532623291016,447750.0,-0.0025994133579618772,-6.461570182394925,0.056603333177722794,25.99680978776057,38.057890386431744,5.398360643373948,7.127015862801258,4.5383516743281405,6.936202442232798,8.23669738599324,0.8973159790039062,-1.3057618341771047,-6.38621711730957,-12.954117750242432,0.18168351562329121,-9.670167433776001,-3.1022668008431395,8.606604172452819,2.078989602480042,-39.28420548551217,3.283950316466427,11,4.440334320068359,6.179466247558594,3.6378345489501953,2.0814056396484375,9.574470520019531,4,0.12131874613236349,-1.02816885047858,71.17483520507812,-3.37835187125248,72.89546966552734,1.2385387740895712,73.39500427246094,0.12131874613236349
7999,2011-11-28,73.19149017333984,74.18131256103516,72.58094024658203,74.18131256103516,1232881.0,0.03101385116334865,2.233655521127195,17.83340206185567,32.064443002574436,35.42138188603758,2.382819698251865,4.40130394763608,2.288237013200799,4.506831293392565,8.01081441783285,3.1914901733398438,-1.5116871798972653,-3.708601379394537,-10.023600416590938,2.606397657801864,-6.866100897992737,-0.5511018607963365,5.187060905448092,69.85921382771117,34.077740900318034,3.157499518598197,11,2.146160125732422,3.9777984619140625,1.944955825805664,-0.12026214599609375,6.8270111083984375,0,0.09226490628148332,-6.461570182394925,70.98982238769531,-1.02816885047858,71.17483520507812,-3.37835187125248,72.89546966552734,0.09226490628148332
8000,2011-11-29,73.0157241821289,74.10730743408203,72.58094024658203,73.54301452636719,1207801.0,-0.00240145392305402,-1.185428944393164,0.5327120812714856,28.08360025893886,32.745072747647825,1.7880290724788637,4.270731083075617,2.43577611470657,4.462933611744461,8.150674538742713,1.5263671875,-1.9056358287130308,-3.550879669189456,-9.950417663795704,2.8486583254167925,-6.75064866649258,-0.3511106718863317,4.315453982689263,64.50701607657281,34.63101004288435,3.1997689973031256,11,1.9611473083496094,4.153564453125,1.5564289093017578,0.05550384521484375,6.836265563964844,1,0.07665023008119798,2.233655521127195,73.19149017333984,-6.461570182394925,70.98982238769531,-1.02816885047858,71.17483520507812,0.07665023008119798
8001,2011-11-30,77.47456359863281,77.59481811523438,75.02312469482422,75.02312469482422,1529291.0,0.06106683822489889,-1.0981093319639605,-4.649125345448758,50.86164888873728,34.14366401496021,-3.286119098905189,-0.15834034310481115,-2.01795335106371,-0.16646599743631896,8.14654127551015,4.579093933105469,-2.46319160883516,0.8839076995849666,-5.525993725276663,7.293809124446597,-2.3210430128458484,4.088858412015782,-6.577247619628906,98.20448707360555,62.78404653608217,3.204950712430815,11,-3.228496551513672,-0.30527496337890625,-2.9024105072021484,-4.4033355712890625,2.3774261474609375,2,0.014805983330355987,-1.185428944393164,73.0157241821289,2.233655521127195,73.19149017333984,-6.461570182394925,70.98982238769531,0.014805983330355987
8002,2011-12-01,76.4477310180664,78.0851058959961,76.34597778320312,77.43756103515625,1175047.0,-0.013253802704666362,-1.914732151419639,-0.40377511165056096,45.503686997331265,35.528090887205046,-2.656067069687353,0.7380311693066091,-0.8770570537249398,0.690375404405529,8.314162858484963,1.7391281127929688,-3.0165967646601217,-0.03607940673828125,-6.3769013047652265,6.304742491288664,-3.206490355751754,3.1343315422751914,-5.4164649963378935,77.22005099148939,39.43360752222512,3.170410949013474,12,-1.9565200805664062,0.7215576171875,-1.8755779266357422,-3.3765029907226562,4.320075988769531,3,0.030856801944320722,-1.0981093319639605,77.47456359863281,-1.185428944393164,73.0157241821289,2.233655521127195,73.19149017333984,0.030856801944320722
8003,2011-12-02,75.81868743896484,77.59481811523438,75.1341323852539,77.43756103515625,1413732.0,-0.008228413985928551,1.5454653076203668,1.6355066710857953,38.18279003524189,35.5511478381529,-2.143689850594839,1.1053610883968759,-0.08284143161496615,1.1413854485829944,8.818184595169312,2.4606857299804688,-3.5224306518222193,-0.4629955291748047,-6.605117177987211,5.679126119637601,-3.5340563535810077,2.6080652952313983,-4.505267822265623,58.8235783333934,24.365524476657242,3.0710608244062056,12,-1.3274765014648438,1.3506011962890625,-1.2465343475341797,-2.7474594116210938,5.531913757324219,4,0.05356265786463621,-1.914732151419639,76.4477310180664,-1.0981093319639605,77.47456359863281,-1.185428944393164,73.0157241821289,0.05356265786463621
8004,2011-12-05,77.12303161621094,77.85383605957031,76.38298034667969,77.20629119873047,1229421.0,0.017203465547937835,1.1342278164316988,0.05143056426110684,44.44444913658116,36.021489198128236,-3.4821186165023903,-0.3940436414712849,-1.2174680130433444,-0.32073965248102354,9.18886848734313,2.0351486206054688,-3.5140521909034135,0.9523571014404268,-5.035092868868645,6.939807071749499,-2.041367883714102,3.9460820865949557,-5.538744548339835,82.520978817424,48.30981124329584,2.9937249851545342,12,-2.6318206787109375,0.04625701904296875,-0.8117465972900391,-2.312671661376953,6.253471374511719,0,0.04462041000448136,1.5454653076203668,75.81868743896484,-1.914732151419639,76.4477310180664,-1.0981093319639605,77.47456359863281,0.04462041000448136
8005,2011-12-06,76.61424255371094,77.55781555175781,76.54023742675781,77.22479248046875,1100350.0,-0.006597109214169672,-1.682919960573693,7.333088976450106,43.028478774459785,37.07494627824053,-2.7587722564025228,-0.15935387420691427,-0.6048958525333461,0.0205382960634779,9.688589680942531,1.017578125,-3.1979644398907823,0.6123931884765597,-5.105890833835915,6.330677210789034,-2.2467488226796775,3.4715351996327968,-4.769922732714832,51.963671699805644,20.769846433260348,2.8591420111562376,12,-2.1230316162109375,-0.3792762756347656,0.030069351196289062,-1.470855712890625,6.558746337890625,1,0.0444337581963401,1.1342278164316988,77.12303161621094,1.5454653076203668,75.81868743896484,-1.914732151419639,76.4477310180664,0.0444337581963401
8006,2011-12-07,77.2802963256836,77.77983093261719,75.80943298339844,76.43848419189453,1799865.0,0.008693602517909405,1.1407115148701965,-1.37877689750831,50.24233587534703,39.823138084108024,-3.0591280732184316,-1.1764239970031838,-1.216931918817039,-0.7906181717380889,9.994330740867932,1.97039794921875,-3.0270808969202676,1.4629981994628878,-3.8001159839564878,6.726112382882263,-1.1685588922467929,4.0945552911725684,-5.18634506168749,72.7273197342227,36.62333569119569,2.6315570917096864,12,-2.7890853881835938,-1.239593505859375,-0.6359844207763672,-2.1369094848632812,6.3829803466796875,2,0.03327747877120224,-1.682919960573693,76.61424255371094,1.1342278164316988,77.12303161621094,1.5454653076203668,75.81868743896484,0.03327747877120224
8007,2011-12-08,76.04070281982422,76.96577453613281,75.44866180419922,76.88251495361328,1377194.0,-0.016040227131574825,2.009155291910051,-1.0,52.80135094389644,42.80142043478979,-1.1809104113740716,-0.025570362014263992,0.11856016953325366,0.2762848155893778,10.330283718421827,1.831634521484375,-2.8195622361988057,0.2789089202880888,-4.948284420730317,5.506102261306495,-2.334687750221107,2.8925055907972848,-3.7071053705481205,33.333426841002364,-5.525409523670284,2.6135966705092,12,-0.7076797485351562,0.0,0.6036090850830078,-0.8973159790039062,8.658645629882812,3,0.05012166885543179,1.1407115148701965,77.2802963256836,-1.682919960573693,76.61424255371094,1.1342278164316988,77.12303161621094,0.05012166885543179
8008,2011-12-09,76.9842758178711,77.53006744384766,75.1341323852539,75.72618103027344,1565504.0,0.012408788491640399,1.0393730700669206,-1.4945077851692072,55.76509221632454,45.43482590298426,-1.3239789551168428,-1.1175100926122923,-0.7248209228228006,-0.8352111746889364,10.59885582631195,2.39593505859375,-2.396873633720702,1.2802986145019588,-3.8609833348049563,6.421580563808874,-1.2903423601514987,3.8509395891554163,-4.420618030726189,68.0273902664127,25.125778247003254,2.570640974653458,12,-1.6512527465820312,-0.943572998046875,-0.3399639129638672,-1.8408889770507812,7.974098205566406,4,0.04914680496463841,2.009155291910051,76.04070281982422,1.1407115148701965,77.2802963256836,-1.682919960573693,76.61424255371094,0.04914680496463841
8009,2011-12-12,75.10638427734375,75.95744323730469,74.23681640625,75.95744323730469,1282498.0,-0.024393183160806076,3.0434961900493054,-0.6764664859521774,54.90716133949486,48.41522157860158,0.9544792830701283,0.3967659475172951,1.3205879033259578,0.8432262028149609,11.163590960530872,2.7474594116210938,-1.6606251797096547,-0.35383720397949503,-5.087308064609147,4.379633656650157,-2.720572634294328,2.012898226335338,-2.3218685658447953,24.543164150821507,-22.185485376025387,2.3667354303148267,12,1.0545768737792969,0.9343185424804688,2.2641067504882812,0.0370025634765625,8.751152038574219,0,0.08313829748330614,1.0393730700669206,76.9842758178711,2.009155291910051,76.04070281982422,1.1407115148701965,77.2802963256836,0.08313829748330614
8010,2011-12-13,74.81036376953125,76.79000854492188,74.20906829833984,75.68917846679688,1162724.0,-0.00394134946929936,-1.4799973608392532,1.0326131779471088,55.55555063674713,48.936766217269344,1.7118613098577953,0.3715951690281827,1.858695605663243,0.987891541130665,11.731504337487838,2.5809402465820312,-0.8803403096211895,-0.43385429382324503,-4.845466116740795,3.977757529094305,-2.639660205282013,1.7719516176355228,-1.8138244506524046,16.83941311078207,-33.78187157860214,2.2058059114587714,12,1.3367233276367188,1.2303390502929688,2.5601272583007812,0.3330230712890625,8.371871948242188,1,0.11450471284408081,3.0434961900493054,75.10638427734375,1.0393730700669206,76.9842758178711,2.009155291910051,76.04070281982422,0.11450471284408081
8011,2011-12-14,74.4495849609375,75.47640991210938,74.0333023071289,74.38482666015625,1156021.0,-0.00482257792122498,-2.7590373417595737,-0.07368823141299441,60.31468800344505,50.58243299572643,1.7862670965556333,0.37799610162572606,2.3836296914780917,1.195157745066922,12.31661791922446,1.4431076049804688,-0.3210382349952283,-0.5573528289794893,-4.566322646150169,3.4516169881911907,-2.5618377375648294,1.4471320796058507,-1.2495029789739647,11.904793073955771,-42.926164029947245,2.004484908585337,12,1.4939842224121094,1.5911178588867188,2.934782028198242,0.6938018798828125,6.5679931640625,2,0.11717196187515477,-1.4799973608392532,74.81036376953125,3.0434961900493054,75.10638427734375,1.0393730700669206,76.9842758178711,0.11717196187515477
8012,2011-12-15,76.02220153808594,76.20721435546875,74.7548599243164,75.50416564941406,1344224.0,0.0211232416940077,2.2708419243986255,7.999528746465598,64.57662626959082,53.51508146620964,0.16420977358177424,-1.3567081548405895,0.9186925990519939,-0.5111255496756115,12.420120530272174,1.75762939453125,0.40479401872782717,1.0740055084228572,-2.8329774544152286,4.980988471260943,-0.8794859729961786,3.027496989841893,-2.6267185995611015,56.878261856137954,-4.4343911972225385,1.9534914814190423,12,-0.07863235473632812,-0.34227752685546875,1.4014816284179688,-0.878814697265625,5.1433868408203125,3,0.10051110043753853,-2.7590373417595737,74.4495849609375,-1.4799973608392532,74.81036376953125,3.0434961900493054,75.10638427734375,0.10051110043753853
8013,2011-12-16,76.355224609375,77.33580017089844,75.65217590332031,76.78076171875,1563450.0,0.004380602831164149,1.192770126592341,-0.8214432989690722,60.27642565744769,55.27418996852815,-0.0946558218029594,-1.6789098470273984,0.6663359396674764,-0.9611356607527028,11.862415994178999,1.683624267578125,0.31171400346318023,1.3455116271972685,-2.6116078439370654,5.302631098331602,-0.6330481083698913,3.3240713627644283,-2.772156752551311,70.30806371501508,9.660243583877609,1.9785597355671656,12,-0.4486579895019531,-0.6753005981445312,1.9449615478515625,-1.2118377685546875,5.198890686035156,4,0.1092803260421229,2.2708419243986255,76.02220153808594,-2.7590373417595737,74.4495849609375,-1.4799973608392532,74.81036376953125,0.1092803260421229
8014,2011-12-19,75.30065155029297,76.99352264404297,75.09712982177734,76.53099060058594,1141860.0,-0.013811406678156057,-1.3163711762924306,2.8912614744693057,57.02105213803451,56.82892034225868,0.7534619984967748,-0.6335019580693739,1.7972471192560704,-0.018757686484576652,11.10548327338936,1.896392822265625,0.388566733131114,0.27613716125487997,-3.683116134393771,4.235390456903531,-1.7034894865694383,2.2557638090791983,-1.5375021719023891,38.37547503263142,-20.88430064683083,1.9796266478243227,12,0.6059150695800781,0.3792724609375,3.0342235565185547,-0.15726470947265625,6.281219482421875,0,0.12825549678934967,1.192770126592341,76.355224609375,2.2708419243986255,76.02220153808594,-2.7590373417595737,74.4495849609375,0.12825549678934967
8015,2011-12-20,78.45513153076172,78.51063537597656,76.73450469970703,76.91951751708984,1082946.0,0.04189180193695785,1.1573026419430468,-1.2481226319738563,53.27563225245752,57.16595327304873,-2.3606769738145204,-3.572622898013691,-1.3312378607876667,-3.2633542604881995,10.225759447623064,3.2099838256835938,0.7521289929374717,3.1776107788085994,-0.9847038098307053,7.339925367447904,1.096453484488947,5.258768073128252,-4.519103891666916,98.76033691571826,42.59157980874454,2.081157294319653,12,-2.1831626892089844,-3.024974822998047,-0.09481620788574219,-3.3117446899414062,3.2562484741210938,1,0.06885980151646298,-1.3163711762924306,75.30065155029297,1.192770126592341,76.355224609375,2.2708419243986255,76.02220153808594,0.06885980151646298
8016,2011-12-21,77.96484375,79.11193084716797,77.17853546142578,78.63089752197266,931282.0,-0.0062492761301340405,1.3750029287585344,-0.4337377531349987,55.256411679775255,57.43873779925748,-1.970269329710078,-2.8280744207156374,-0.7822418152513251,-2.8639948270736966,9.253856581245623,1.9333953857421875,0.8857238266422911,2.433854293823245,-1.7350962955083986,6.602804883154889,0.3493789991574232,4.518329588489067,-3.754339646692287,73.67297623842126,19.333985526287776,2.084475294665824,12,-1.3922271728515625,-2.6271934509277344,0.6105499267578125,-2.8214569091796875,3.4690170288085938,2,0.06691980278320564,1.1573026419430468,78.45513153076172,-1.3163711762924306,75.30065155029297,1.192770126592341,76.355224609375,0.06691980278320564
8017,2011-12-22,78.44588470458984,78.76040649414062,77.63182067871094,78.22386932373047,784049.0,0.006169972662708467,1.6521918422232182,-0.33332951512582903,59.19689548156893,57.820049273173524,-2.318020779550821,-2.8843381563810055,-1.2302805888018895,-3.38534667991226,7.78950487249111,1.1285858154296875,1.1120641648658705,2.551342773437497,-1.271933149972753,6.374618696847747,0.639704811732372,4.462980735142622,-3.843266461773311,83.41023282683551,28.414175918282673,1.9116379617051245,12,-1.8732681274414062,-3.4412612915039062,0.12950897216796875,-3.3024978637695312,4.218315124511719,3,0.03278302526760446,1.3750029287585344,77.96484375,1.1573026419430468,78.45513153076172,-1.3163711762924306,75.30065155029297,0.03278302526760446
8018,2011-12-23,79.60221862792969,79.63922119140625,78.42738342285156,78.87141418457031,643087.0,0.014740530082544723,2.0114894585166083,3.291683848797251,58.769640148755066,58.24921358531354,-3.4240187158437436,-3.544077240293973,-2.341881213803404,-4.59266301248941,6.339092609167521,1.2118377685546875,1.158817672958719,3.277056884765628,-0.13853456356059723,6.692648333091853,1.5692611606025082,4.9848526089287475,-4.6388553767650365,99.18534083827588,45.701761539460335,1.7077957241631154,12,-2.7659568786621094,-4.333950042724609,-1.026824951171875,-4.458831787109375,2.3126754760742188,4,0.019639776100763395,1.6521918422232182,78.44588470458984,1.3750029287585344,77.96484375,1.1573026419430468,78.45513153076172,0.019639776100763395
8019,2011-12-27,79.94449615478516,80.13876342773438,79.29694366455078,79.43570709228516,359324.0,0.004299849084047791,-1.1411744158969184,0.6962041174259824,61.92054662089645,58.95643536133014,-3.3613162495465474,-3.5357776471792874,-2.6691195297794366,-4.920936105320067,5.963549013593461,0.8418197631835938,1.2641657618844135,3.281684112548831,-0.16457360027760615,6.727941825375268,1.5585552561356053,5.004812968962057,-4.513547109596345,94.29340457146186,38.939697380904235,1.7231288564132214,12,-2.8584632873535156,-4.426456451416016,-1.984273910522461,-4.801109313964844,3.6817779541015625,1,0.020134208332597714,2.0114894585166083,79.60221862792969,1.6521918422232182,78.44588470458984,1.3750029287585344,77.96484375,0.020134208332597714
8020,2011-12-28,78.61239624023438,80.13876342773438,78.51063537597656,80.13876342773438,534014.0,-0.016662809556915903,1.1333373320537428,-3.0,54.551203351084496,58.31604817773453,-1.6016076797286587,-1.8581596759559886,-1.294801756710953,-3.584946745986997,5.411678660006509,1.6281280517578125,1.208240580852717,1.6697505950927791,-1.420055388927537,4.759556579113095,0.12484760308262821,3.21465358710293,-2.616509469140098,48.43751208109215,-4.523631535327084,1.5449029920101547,12,-1.1655845642089844,-3.0943565368652344,-0.7192401885986328,-3.4690093994140625,4.579093933105469,2,0.03777362012227625,-1.1411744158969184,79.94449615478516,2.0114894585166083,79.60221862792969,1.6521918422232182,78.44588470458984,0.03777362012227625
8021,2011-12-29,78.62165069580078,78.92691802978516,78.1776123046875,78.36262512207031,593685.0,0.00011772259858511269,-1.3823361754254042,-0.16970069577735125,59.62734828296305,57.76612840144255,-1.069262542344319,-1.8731061154581141,-1.3407842106636565,-3.516364789605575,5.9935755587986845,0.7493057250976562,1.319706475218851,1.6216506958007812,-1.5511982862966676,4.79449967789823,0.03522620475204974,3.2080751868495128,-2.128618725909689,39.48355092973006,-15.301060563231957,1.586424491048725,12,-1.0037040710449219,-3.1036109924316406,-1.170217514038086,-3.4782638549804688,4.671592712402344,3,0.03929870820235859,1.1333373320537428,78.61239624023438,-1.1411744158969184,79.94449615478516,2.0114894585166083,79.60221862792969,0.03929870820235859
8022,2011-12-30,78.8066635131836,79.05642700195312,78.3811264038086,78.74190521240234,505151.0,0.0023532044385414785,1.3934723236256457,0.2500073635533563,57.205567916905984,57.4249219858268,-0.913865126830899,-1.9735155369168922,-1.4991021096038537,-3.6659872951057793,6.458486519743385,0.6753005981445312,1.4681447691152556,1.6887168884277344,-1.571858280265559,4.949292057121028,0.05842930408108771,3.319004472774381,-1.8761437683513122,32.07561116038778,-20.16499008236063,1.6302875843466496,12,-1.1887168884277344,-3.288623809814453,-1.5263671875,-3.6632766723632812,5.134132385253906,4,0.03333724774663871,-1.3823361754254042,78.62165069580078,1.1333373320537428,78.61239624023438,-1.1411744158969184,79.94449615478516,0.03333724774663871
8023,2012-01-03,79.8797378540039,80.61054229736328,79.65772247314453,80.12950897216797,963712.0,0.013616543233565537,-1.746662561305505,-3.856974552309142,70.15625573853727,58.884389052549324,-1.6029812281538227,-2.8741034189954178,-2.5276903801104993,-4.6611793318110415,7.212188372498051,1.8038787841796875,1.6145890657111153,2.5587387084960938,-0.8629790621484261,5.980456479140614,0.8478798231738267,4.269597593818361,-2.5642288672233775,69.96196168572763,13.630497410679155,1.7108588853222617,1,-1.20721435546875,-4.1258087158203125,-3.399627685546875,-4.736351013183594,4.347831726074219,1,0.03485817617712783,1.3934723236256457,78.8066635131836,-1.3823361754254042,78.62165069580078,1.1333373320537428,78.61239624023438,0.03485817617712783
8024,2012-01-04,80.56429290771484,80.94357299804688,79.51896667480469,79.7872314453125,724486.0,0.008569820984666965,-1.1690257005953246,-3.111094141364775,73.5249695402116,61.134315417855326,-1.6342250393196878,-3.465296610035523,-3.148747792982334,-5.315369045192128,8.148693310061791,1.4246063232421875,1.5764122943112255,3.071230697631833,-0.6422263016367964,6.784687696900463,1.2145021979975184,4.927959197266148,-2.7874792574527305,86.28758205991063,23.929540666386018,1.8567284996343134,1,-1.5032386779785156,-3.8020362854003906,-4.264570236206055,-5.420906066894531,3.061981201171875,2,0.016764265502040132,-1.746662561305505,79.8797378540039,1.3934723236256457,78.8066635131836,-1.3823361754254042,78.62165069580078,0.016764265502040132
8025,2012-01-05,80.01850128173828,80.45328521728516,79.1859359741211,80.2127685546875,750971.0,-0.0067746095233748305,2.753437348186142,-0.25000245456598363,72.4292227733451,63.0424055393631,-0.9424574428848302,-2.794674239197036,-2.556718690371355,-4.751383117129961,9.061822663002395,1.37835693359375,1.6348749684921984,2.3552261352539006,-1.4980689235259348,6.208521194033736,0.42857860586399,4.281873664643811,-1.7350061358306021,66.55513874331108,-2.0946433103469957,1.9266475293899161,1,-0.730804443359375,-3.256244659423828,-3.7650318145751953,-4.875114440917969,3.718780517578125,3,0.04508673330991009,-1.1690257005953246,80.56429290771484,-1.746662561305505,79.8797378540039,1.3934723236256457,78.8066635131836,0.04508673330991009
8026,2012-01-06,79.85198974609375,80.34227752685547,79.46346282958984,80.34227752685547,543743.0,-0.0020809129510969138,2.5848933289762384,2.5237796017751246,67.39497755187188,63.95330354717454,-0.536524148281373,-2.556702840388155,-2.3240757399474035,-4.571596723566884,9.745666508044396,0.878814697265625,1.8504850542406075,2.0601299285888643,-1.9092412748695438,6.0295011320472724,0.07544432685965319,4.0448155303180755,-1.1428821438438064,57.40074136930017,-12.211862750840218,1.9846856017292076,1,-0.2913970947265625,-2.3635520935058594,-3.778909683227539,-4.7086029052734375,4.1258087158203125,4,0.041821129791064005,2.753437348186142,80.01850128173828,-1.1690257005953246,80.56429290771484,-1.746662561305505,79.8797378540039,0.041821129791064005
8027,2012-01-09,79.85198974609375,80.34227752685547,79.1951904296875,79.75022888183594,707298.0,0.0,1.1196498054474708,-0.20755333551188088,66.37784155879797,64.79865925940153,-0.3532396104433815,-2.3784763849019868,-2.318909486552542,-4.549324593337104,10.265546108344214,1.1470870971679688,1.9328970964114944,1.869565582275385,-2.1117553016032105,5.85088646615398,-0.12109485966391276,3.8602260242146826,-0.7853676805163019,37.894841933005466,-30.32319717690376,1.9906604419392981,1,-0.2913970947265625,-2.3635520935058594,-4.144311904907227,-4.7086029052734375,4.079551696777344,0,0.043095402795241045,2.5848933289762384,79.85198974609375,2.753437348186142,80.01850128173828,-1.1690257005953246,80.56429290771484,0.043095402795241045
8028,2012-01-10,80.76780700683594,80.94357299804688,80.27751922607422,80.52729034423828,833235.0,0.011468934758598115,1.249996778392031,2.3635477582846005,75.94379618332495,66.35679809967137,-1.2139951501023063,-3.1582316553819965,-3.344363937473446,-5.435545703788222,11.157133020599089,1.091583251953125,2.0545418331750653,2.5962062835693303,-1.5418876828462373,6.734300249984898,0.5271593003615465,4.665253266777114,-1.5726165771484375,89.99986977866715,17.26309860947748,2.0690469832077816,1,-1.20721435546875,-3.279369354248047,-4.937557220458984,-5.624420166015625,4.23681640625,1,0.03928531687548498,1.1196498054474708,79.85198974609375,2.5848933289762384,79.85198974609375,2.753437348186142,80.01850128173828,0.03928531687548498
8029,2012-01-11,81.35060119628906,81.35985565185547,80.3052749633789,80.49028778076172,1032896.0,0.007215674302061936,1.3999861097847885,3.5769389373513083,68.17654547213567,67.87072500201039,-1.7616099933637202,-3.4248320759521675,-4.051966293473356,-5.915484235967654,11.807057291172196,1.0545806884765625,2.101188443400389,2.8667896270751925,-1.2396656981614882,6.973244952311873,0.8135619644568521,4.920017289693533,-2.1554107666015625,99.57429634308977,28.884719628218022,2.053227662618339,1,-1.5818672180175781,-3.654022216796875,-5.520351409912109,-6.20721435546875,3.8112869262695312,2,0.03536505374861698,1.249996778392031,80.76780700683594,1.1196498054474708,79.85198974609375,2.5848933289762384,79.85198974609375,0.03536505374861698
8030,2012-01-12,83.37650299072266,83.4320068359375,81.65587615966797,81.86863708496094,1151373.0,0.024903341396891987,1.1942796280674304,1.7526937027216374,78.48102180695365,69.96557761578713,-3.3979900267739254,-5.034180547112484,-6.084189595934632,-7.8020725028922016,13.158433161012217,2.0814056396484375,2.1313867614188666,4.464384460449224,0.18777964852428397,8.740989272374165,2.326082054486747,6.602686866411702,-3.7916728210449264,98.68996340901232,27.205510400479156,2.1383024059624733,1,-2.4699363708496094,-4.643848419189453,-7.546253204345703,-8.233116149902344,1.4986114501953125,3,0.0029957015370607465,1.3999861097847885,81.35060119628906,1.249996778392031,80.76780700683594,1.1196498054474708,79.85198974609375,0.0029957015370607465
8031,2012-01-13,83.17298889160156,83.24699401855469,81.33209991455078,82.46068572998047,1080243.0,-0.0024409047132109007,3.4516197688958257,0.47239158263298237,75.62688761147817,72.01239091518403,-2.7725361908649546,-4.367548586239479,-5.80270914110335,-7.452514882598052,14.426424000117175,2.044403076171875,2.086599508572206,3.824700164794919,-0.3126859405993656,7.962086270189204,1.7560071120977767,5.893393217492061,-2.8677139282226562,93.88649590872421,22.922852700440302,2.0686930526971423,1,-1.8640174865722656,-4.440334320068359,-7.809900283813477,-8.02960205078125,0.86956787109375,4,0.006784569308315724,1.1942796280674304,83.37650299072266,1.3999861097847885,81.35060119628906,1.249996778392031,80.76780700683594,0.006784569308315724
8032,2012-01-17,83.66327667236328,84.02405548095703,83.00647735595703,83.35800170898438,1344115.0,0.005894795741929082,-1.0183561208507677,0.4285744888231955,73.72974823662209,72.40944563719344,-2.7954351357835776,-4.486036289472963,-6.259020213941923,-7.81768345002736,16.198585401737343,1.017578125,2.293568201480042,3.932934188842779,-0.3207896658573759,8.186658043542934,1.8060722614927016,6.059796116192857,-2.7326553344726534,90.37033718481834,22.027411389252663,2.126861927350079,1,-2.0582809448242188,-4.6345977783203125,-8.397319793701172,-8.519889831542969,1.3598480224609375,1,0.003759376898211819,3.4516197688958257,83.17298889160156,1.1942796280674304,83.37650299072266,1.3999861097847885,81.35060119628906,0.003759376898211819
8033,2012-01-18,84.69934844970703,84.84736633300781,83.24699401855469,83.91304016113281,1233637.0,0.012383829782344646,1.9572339900609734,2.5757378851873143,75.6999965360996,72.65111530340322,-3.437431667492021,-5.127842493061365,-7.289530316033037,-8.736850300787708,17.68170412559523,1.600372314453125,2.4765690846924713,4.551799774169922,0.06167796134110404,9.04192158699874,2.306738867755513,6.796860680584331,-3.36724853515625,96.74119538214234,30.37212819073916,2.2450609064144063,1,-2.682697296142578,-5.259014129638672,-9.01248550415039,-9.555961608886719,0.351531982421875,2,-0.00906508752297952,-1.0183561208507677,83.66327667236328,3.4516197688958257,83.17298889160156,1.1942796280674304,83.37650299072266,-0.00906508752297952
8034,2012-01-19,84.9583740234375,85.31914520263672,83.59851837158203,84.23681640625,1324766.0,0.0030581766975961155,1.3846259582342058,0.9176523097522874,88.8009210192414,74.4701928862806,-3.3610598398134357,-4.876245609781421,-7.5231692449121965,-8.875243879536143,19.562191835653746,1.7206268310546875,2.731751087366476,4.327939224243167,-0.043107130399889115,8.698985578886223,2.142416046921639,6.513462401564695,-2.9232208251953153,90.95141506726114,21.39235319268903,2.185523177321526,1,-2.7012062072753906,-5.2821502685546875,-9.27151107788086,-9.814987182617188,0.157257080078125,3,0.0005443770573536622,1.9572339900609734,84.69934844970703,-1.0183561208507677,83.66327667236328,3.4516197688958257,83.17298889160156,0.0005443770573536622
8035,2012-01-20,83.85753631591797,84.80110931396484,83.53376770019531,84.6530990600586,1941692.0,-0.0129573773059245,1.3220246582236015,-1.102563018101844,78.24347370881662,75.67558134816335,-1.8532785626859578,-3.5309551879994387,-6.430088805391307,-7.675937228722745,20.89197951705557,1.4246063232421875,2.7231895702071682,2.9569812774658146,-1.5146052920224946,7.428567846954124,0.7211879927216529,5.192774562209976,-1.1655847167968716,63.34105130216805,-9.60834706570784,2.235793284744157,1,-1.6003684997558594,-4.181312561035156,-7.756704330444336,-8.714149475097656,0.5457916259765625,4,0.01555437786446201,1.3846259582342058,84.9583740234375,1.9572339900609734,84.69934844970703,-1.0183561208507677,83.66327667236328,0.01555437786446201
8036,2012-01-23,83.18223571777344,84.6253433227539,82.90471649169922,83.8205337524414,1951962.0,-0.008052950609000242,-1.8837244986030572,0.8023226821128544,72.4170278964505,76.34660205234697,-0.7329851185441214,-2.5768560964235547,-5.802164182842148,-6.9436463934652295,21.878673135642536,1.7206268310546875,2.59793028567978,2.020811080932617,-2.336959175469218,6.378581337334452,-0.15807404726830043,4.199696209133535,2.1369094848632812,11.494198392234187,-63.87323017230877,2.1788851282009194,1,-0.38390350341796875,-3.506011962890625,-7.088340759277344,-8.038848876953125,0.29602813720703125,0,0.02035144533609623,1.3220246582236015,83.85753631591797,1.3846259582342058,84.9583740234375,1.9572339900609734,84.69934844970703,0.02035144533609623
8037,2012-01-24,81.017578125,81.63737487792969,80.19426727294922,81.56336975097656,2868974.0,-0.02602307540900728,3.159999120279751,0.8550733299068883,55.24298815064077,74.0465122709376,1.804121392909508,-0.22098518158409775,-3.5878468003365356,-4.746562467122004,22.272948345382076,2.9879684448242188,2.479576273640717,-0.2724311828613253,-4.440457902113437,3.895595536390786,-2.356444542487381,1.8115821767647304,4.253278503417974,16.06498463663864,-57.508231124965036,2.0840133596260553,1,1.7391281127929688,-0.9805755615234375,-5.025442123413086,-5.8741912841796875,3.9685440063476562,1,0.03733731256478867,-1.8837244986030572,83.18223571777344,1.3220246582236015,83.85753631591797,1.3846259582342058,84.9583740234375,0.03733731256478867
8038,2012-01-25,81.16558837890625,81.60037231445312,79.88899230957031,80.46253204345703,1398922.0,0.0018268906246232675,1.1764640246061895,-1.28814056864883,52.914800528128,72.35076283271454,1.920423326608443,-0.25915332089186904,-3.7153633111775264,-4.85755920935361,22.27409727928472,1.7113800048828125,2.495601417331372,-0.20258941650391193,-4.295298181543004,3.8901193485351797,-2.248943799023465,1.843764966015641,3.902204675292978,23.509394569091846,-46.453891016735135,2.046354382519547,1,1.4384803771972656,-0.9574508666992188,-5.353841781616211,-6.0222015380859375,3.8297882080078125,2,0.047526746161314026,3.159999120279751,81.017578125,-1.8837244986030572,83.18223571777344,1.3220246582236015,83.85753631591797,0.047526746161314026
8039,2012-01-26,81.55411529541016,82.65494537353516,81.11933135986328,81.62812042236328,949010.0,0.004786842851309592,-2.254891814094893,-0.10526201560482253,57.559196353726946,70.02611556013379,1.7475772024518932,-0.5490592042827984,-4.1378056649083845,-5.200677093563371,22.255991469974916,1.535614013671875,2.558445813621674,0.10545654296875284,-3.932310389890688,4.143223475828194,-1.9134269234609746,2.1243400093984803,3.202949714111341,33.89827612718047,-34.98850016165935,2.0188834664297213,1,1.0499534606933594,-1.345977783203125,-5.760869979858398,-4.657722473144531,2.5346908569335938,3,0.042876623994418495,1.1764640246061895,81.16558837890625,3.159999120279751,81.017578125,-1.8837244986030572,83.18223571777344,0.042876623994418495
8040,2012-01-27,81.58187103271484,81.96114349365234,81.100830078125,81.48011016845703,932903.0,0.0003403352142825611,1.0000177364715064,-1.3750515463917525,58.63343347459725,68.13795398936925,1.6075306706428876,-0.3614758893719454,-4.172416960635502,-5.161131561402385,22.67991554867287,0.8603134155273438,2.444325690194958,-0.015261459350583095,-3.825894505688396,3.7953715869872298,-1.9205779825194895,1.8900550638183233,2.883109614809584,35.742256400178476,-33.16824207534171,1.9053165231689033,1,1.0221977233886719,-0.5550460815429688,-5.788625717163086,-4.4125823974609375,0.3330230712890625,4,0.043315506571107276,-2.254891814094893,81.55411529541016,1.1764640246061895,81.16558837890625,3.159999120279751,81.017578125,0.043315506571107276
8041,2012-01-30,81.71138000488281,81.76688385009766,80.74005889892578,80.88806915283203,800481.0,0.0015874724436759635,1.1980189934919119,8.090643274853802,59.16135386280937,66.51924350339004,1.3956573251884947,-0.2610245205613211,-4.309505605408987,-5.225595518022999,23.23233095914004,1.026824951171875,2.4566628458103708,-0.040238952636713066,-3.5841478628912142,3.503669957617788,-1.8121934077639708,1.7317155024905446,2.4790413423643685,65.88642877042194,-6.660354147178282,1.7719544551272512,1,0.8926887512207031,-0.4625396728515625,-5.860317230224609,-4.542091369628906,0.518035888671875,0,0.03294459029881591,1.0000177364715064,81.58187103271484,-2.254891814094893,81.55411529541016,1.1764640246061895,81.16558837890625,0.03294459029881591
8042,2012-01-31,81.4338607788086,82.2386703491211,80.90657043457031,82.06290435791016,1275796.0,-0.00339633507667636,1.7169755535844888,-0.7640414037233697,53.501965972352046,64.05279566297365,1.4792340405874285,0.2354827911061932,-3.9785308051334596,-4.917071155269042,23.839725874388712,1.3320999145507812,2.150191068404439,-0.4491180419921932,-3.7174583144031033,2.819222230418717,-2.083288178197648,1.1850520942132619,2.4984748261779686,55.853025467604866,-13.887655172362585,1.6341701362054557,1,1.1702079772949219,0.041622161865234375,-5.478727340698242,-4.2645721435546875,1.831634521484375,1,0.02510507369563264,1.1980189934919119,81.71138000488281,1.0000177364715064,81.58187103271484,-2.254891814094893,81.55411529541016,0.02510507369563264
8043,2012-02-01,82.66419982910156,83.20999145507812,82.2109146118164,82.3219223022461,1224665.0,0.015108445535142012,-2.5409867095710017,-0.5441237113402062,56.466305925193716,60.460060652523914,-0.07839396705844592,-0.817467511940535,-5.073213649448533,-6.087518332337481,23.980986496807976,1.7761306762695312,1.9160111347189002,0.6419979095458928,-2.5018984030428584,3.785894222134644,-0.9299502467484757,2.213946065840261,1.0255351781600268,77.90256966259858,11.442591757898654,1.5719481562943753,2,-0.3191490173339844,-0.9158210754394531,-6.875579833984375,-5.494911193847656,0.074005126953125,2,0.02808860797112156,1.7169755535844888,81.4338607788086,1.1980189934919119,81.71138000488281,1.0000177364715064,81.58187103271484,0.02808860797112156
8044,2012-02-02,81.9148941040039,82.97872161865234,81.88713836669922,82.86771392822266,878313.0,-0.009064452648749444,-1.1651281740867407,-2.7837639034393598,41.77083279639452,56.407544995588125,0.21656767434198798,0.0402747776467578,-4.190284777691687,-5.24233668295102,23.918298997550238,1.091583251953125,1.6533258610594288,-0.1748378753662081,-3.2440126047088853,2.894336853976469,-1.7094252400375467,1.3597494893051305,1.5467963413962025,47.56547712818042,-14.205523591751245,1.5345873646713362,2,0.3422737121582031,-0.16651535034179688,-5.862628936767578,-4.74560546875,0.7215576171875,3,0.03760588982754465,-2.5409867095710017,82.66419982910156,1.7169755535844888,81.4338607788086,1.1980189934919119,81.71138000488281,0.03760588982754465
8045,2012-02-03,83.62627410888672,83.71878051757812,82.81221008300781,83.10823059082031,1388761.0,0.020892171363976253,1.5789410858265238,-0.5436951508551662,52.18166262131467,54.15917107612858,-1.7109962434786468,-1.4619146922814537,-5.693509456061506,-6.834656132317107,24.187510191613544,1.8038864135742188,1.2889265131660466,1.3561534881591797,-1.623227340865924,4.335534317184283,-0.1335369263533721,2.8458439026717315,-3.7372817993164062,96.89442584657311,37.56709350508966,1.489690414512549,2,-1.8223876953125,-1.8778953552246094,-7.324237823486328,-6.4569854736328125,0.31452178955078125,4,0.005530941661406441,-1.1651281740867407,81.9148941040039,-2.5409867095710017,82.66419982910156,1.7169755535844888,81.4338607788086,0.005530941661406441
8046,2012-02-06,83.19149017333984,83.27474975585938,82.82146453857422,83.1267318725586,660599.0,-0.005199130777735705,2.9198390182753844,0.1250055227463513,47.71709355641368,53.3229605656589,-1.4245702964495024,-0.8054096653053193,-5.035226752162799,-6.300299105362953,24.471269893123655,0.8048095703125,0.7645136889534427,0.75439453125,-2.021756718276123,3.530545780776123,-0.6336810935130615,2.1424701560130615,-3.225902099609371,81.24996608808416,24.781554475266063,1.3880756247630597,2,-1.387603759765625,-1.4431114196777344,-6.709064483642578,-6.0222015380859375,1.1193313598632812,0,-0.015345272294990608,1.5789410858265238,83.62627410888672,-1.1651281740867407,81.9148941040039,-2.5409867095710017,82.66419982910156,-0.015345272294990608
8047,2012-02-07,83.29324340820312,83.50601196289062,82.40518188476562,82.84921264648438,649789.0,0.0012231207140449563,1.5319014529374606,6.856738925541942,42.51968695688878,52.167947946632324,-1.3070205331484743,-0.6705115553850902,-4.852221098774038,-6.320521801446546,24.842466371286548,1.100830078125,0.36259765662180143,0.6840850830078153,-1.8318192757602532,3.199989441775884,-0.5738670963762189,1.9420372623918496,-3.252591485595701,76.7674537752471,24.344308319250416,1.2579521793840334,2,-1.0638236999511719,-1.4431076049804688,-6.725250244140625,-6.123954772949219,1.4616165161132812,1,-0.0127720745539327,2.9198390182753844,83.19149017333984,1.5789410858265238,83.62627410888672,-1.1651281740867407,81.9148941040039,-0.0127720745539327
8048,2012-02-08,83.9407958984375,83.96855163574219,83.14523315429688,83.38575744628906,900365.0,0.007774369969732797,1.6969734836178243,1.25,44.80150167753845,50.750426315944715,-1.6980824131888852,-1.1258883000732283,-5.195654544223586,-6.908390051715912,25.034952890342154,0.8233184814453125,0.05960280626942449,1.1729881286621122,-1.2525653534922867,3.598541610816511,-0.03978861241509435,2.385764869739319,-3.8265814039306605,98.6664956105786,49.00533002342441,1.2127767410772021,2,-1.5864906311035156,-1.6882553100585938,-7.372802734375,-6.771507263183594,0.8973159790039062,2,-0.008044963011329953,1.5319014529374606,83.29324340820312,2.9198390182753844,83.19149017333984,1.5789410858265238,83.62627410888672,-0.008044963011329953
8049,2012-02-09,84.22756958007812,84.43108367919922,83.45976257324219,84.09806060791016,684814.0,0.003416380301987987,2.6207038748666904,0.23333333333333334,52.06188766387418,50.02025455919771,-1.7497505311030324,-1.250172558519182,-5.239683762303969,-7.1398528392745675,25.128202542606164,0.9713211059570312,0.12575776081099832,1.315913391113284,-1.0969601422087436,3.728786924435312,0.10947662445227024,2.522350157774298,-3.9591815999218767,89.9543946463608,40.28768927195619,1.2064367666610172,2,-1.641998291015625,-1.9750289916992188,-7.01434326171875,-7.058280944824219,0.8880615234375,3,-0.017682626145438585,1.6969734836178243,83.9407958984375,1.5319014529374606,83.29324340820312,2.9198390182753844,83.19149017333984,-0.017682626145438585
8050,2012-02-10,83.62627410888672,83.71878051757812,82.91397094726562,83.17298889160156,836802.0,-0.007138938879385992,1.521736012335202,3.5000294550810014,52.49483252759915,49.279529966396574,-0.9252602707901758,-0.6632084705788373,-4.391959738317155,-6.474660354745751,24.23001349696974,1.3135986328125,0.21449012158264225,0.7021293640136719,-1.72342670717903,3.1276854352063737,-0.5106486715826719,1.9149073996100157,-3.1081243867878925,60.27400871435081,5.540024228998973,1.2127780355963491,2,-0.9574470520019531,-1.3737335205078125,-5.714618682861328,-6.4569854736328125,0.7123031616210938,4,-0.011836260771423301,2.6207038748666904,84.22756958007812,1.6969734836178243,83.9407958984375,1.5319014529374606,83.29324340820312,-0.011836260771423301
8051,2012-02-13,83.7372817993164,84.3570785522461,83.48751068115234,84.25531768798828,552715.0,0.0013274259987374748,1.4102520724073762,-1.1428475249524515,69.86486561791241,51.09762992701439,-0.8031302989919027,-0.7692110079370167,-4.393911847264718,-6.52933921394623,23.637778336507857,0.86956787109375,0.23153946190888064,0.7849224090576143,-1.6658187396150055,3.235663557730234,-0.44044816527869557,2.0102929833939243,-2.9843560397915496,65.75342981633582,5.874932378514416,1.2253705743363124,2,-0.5781707763671875,-1.4801139831542969,-5.712305068969727,-6.5679931640625,0.370025634765625,0,0.0024303881705740604,1.521736012335202,83.62627410888672,2.6207038748666904,84.22756958007812,1.6969734836178243,83.9407958984375,0.0024303881705740604
8052,2012-02-14,83.97779846191406,83.97779846191406,83.09898376464844,83.644775390625,860260.0,0.0028722769288602734,4.2778006872852234,-0.6428571428571429,70.26666520046625,52.63100317982245,-0.7206214654277971,-1.038184592920146,-4.487226666186601,-6.6517352114792345,22.609534733540926,0.878814697265625,0.2513694259593109,1.0097129821777315,-1.4641633094327489,3.483589273788212,-0.22722516362750866,2.2466511279829717,-3.004183227208742,70.12185002841323,5.409803061829095,1.236938145805241,2,-0.8186874389648438,-1.7206306457519531,-5.453283309936523,-6.808509826660156,-1.091583251953125,1,0.00396560849877603,1.4102520724073762,83.7372817993164,1.521736012335202,83.62627410888672,2.6207038748666904,84.22756958007812,0.00396560849877603
8053,2012-02-15,83.9315414428711,84.4403305053711,83.62627410888672,84.18131256103516,981332.0,-0.0005508243832320625,1.1204713925157495,-0.7500114547537228,68.0224124888088,55.54784536786848,-0.531588817238756,-1.109272044960278,-4.270991273661977,-6.458658286315426,21.318395345841456,0.814056396484375,0.26401414210317853,1.0018463134765625,-1.38106668032502,3.384759307278145,-0.18961018342422165,2.1933028103773466,-2.7504781014961424,66.66650005248347,-1.8630067282582132,1.1914564969007888,2,-0.5087852478027344,-1.3274726867675781,-5.407026290893555,-6.7622528076171875,-0.4902801513671875,2,0.009809404989966852,4.2778006872852234,83.97779846191406,1.4102520724073762,83.7372817993164,1.521736012335202,83.62627410888672,0.009809404989966852
8054,2012-02-16,85.00462341308594,85.01387786865234,83.61701965332031,83.89453887939453,550878.0,0.012785205082230577,1.4753966483468197,-4.444407111002505,72.3970601009854,57.79400064338745,-1.2519587379798907,-2.2964517464294687,-5.200170322976959,-7.384132146178203,19.899531768138036,1.3968582153320312,0.4142183290945525,2.072615814208987,-0.3186615574134777,4.463893185831452,0.8769771283977548,3.2682545000202197,-3.5628186985913004,99.55929210613321,25.771933674586577,1.1956386858112347,2,-1.2950935363769531,-2.400554656982422,-6.480108261108398,-7.835334777832031,-0.518035888671875,3,-0.0019588526948158824,1.1204713925157495,83.9315414428711,4.2778006872852234,83.97779846191406,1.4102520724073762,83.7372817993164,-0.0019588526948158824
8055,2012-02-17,85.1618881225586,85.23589324951172,84.5420913696289,85.10638427734375,970089.0,0.0018500724214542963,5.818219306466729,0.04999965635975011,72.4969631972335,60.547319492367436,-1.3058089667484296,-2.47803762150005,-5.192335413736316,-7.422837349092845,18.496765402097065,0.6938018798828125,0.45292055384652485,2.1646629333496037,-0.3979090696526697,4.727234936351877,0.8833769318484599,3.4459489348507475,-3.362876092648179,96.53681508377694,20.851570379899613,1.2812860015011376,2,-1.3413505554199219,-2.557819366455078,-6.429231643676758,-7.9925994873046875,-0.3237762451171875,4,-0.0005431657289749481,1.4753966483468197,85.00462341308594,1.1204713925157495,83.9315414428711,4.2778006872852234,83.97779846191406,-0.0005431657289749481
8056,2012-02-21,84.87511444091797,85.51341247558594,84.52359008789062,85.51341247558594,907716.0,-0.0033673945935525085,2.1014426927076486,-11.500068728522336,72.40958204737366,63.86841894686575,-0.8438362528778356,-2.1691482966748765,-4.761862641079276,-7.047509611682443,17.581506000261786,0.9898223876953125,0.7314165191199038,1.7932453155517578,-0.9033853213982752,4.489875952501791,0.4449299970767413,3.1415606340267743,-2.663676664655398,73.56318570200719,-4.439411859316451,1.3483153184750178,2,-0.6614227294921875,-2.1739120483398438,-5.055503845214844,-7.7058258056640625,-0.5735397338867188,1,-0.006321489802333602,5.818219306466729,85.1618881225586,1.4753966483468197,85.00462341308594,1.1204713925157495,83.9315414428711,-0.006321489802333602
8057,2012-02-22,84.04255676269531,84.9491195678711,83.9315414428711,84.9491195678711,652600.0,-0.009809208313965811,1.2449147906585314,1.420281366912494,59.46634194189327,65.49784564290518,0.1186686180449783,-1.157703138092046,-3.752355583198522,-6.103014282650591,18.278326512809564,1.017578125,0.758108375209062,0.8094387054443359,-1.73470744961962,3.353584860508292,-0.4626343720876349,2.081511782976307,-1.3688425285274661,22.439291289164963,-53.28017358480876,1.2720730775319773,2,0.17113494873046875,-1.3413543701171875,-4.0217437744140625,-6.877895355224609,0.74005126953125,2,0.0007704509938881721,2.1014426927076486,84.87511444091797,5.818219306466729,85.1618881225586,1.4753966483468197,85.00462341308594,0.0007704509938881721
8058,2012-02-23,85.02312469482422,85.10638427734375,83.58927154541016,84.153564453125,875826.0,0.011667516671317602,1.928564590835119,-0.9591836734693877,70.68963065584893,67.56759486423572,-0.7735751105127093,-1.9335926504341217,-4.571350369600438,-6.969089619629372,19.086131905799835,1.5171127319335938,0.9069601942110808,1.5971298217773438,-0.8707968105596109,4.065056454114298,0.3631665056088593,2.831093137945828,-1.951852706857835,74.51913354824129,-4.564923759238269,1.2339633161684784,2,-0.8094329833984375,-2.3219223022460938,-4.706287384033203,-7.56243896484375,-0.10175323486328125,3,-0.025133273947921198,1.2449147906585314,84.04255676269531,2.1014426927076486,84.87511444091797,5.818219306466729,85.1618881225586,-0.025133273947921198
8059,2012-02-24,85.0508804321289,85.48566436767578,84.79186248779297,84.97687530517578,569363.0,0.0003264492737042879,-2.125017182130584,0.0851063829787234,62.22220767659842,68.64841432523562,-0.7512661980881745,-1.7770582534584776,-4.373339829515743,-6.837898633574639,19.51521224397523,0.6938018798828125,1.1220980108940921,1.450047302246091,-0.9541418247925719,3.8542364292847537,0.2479527387267524,2.6521418657654294,-1.6377087758957884,75.96163377623404,-0.8336122356100475,1.2020945635193347,2,-0.7446823120117188,-2.3496780395507812,-4.3223876953125,-7.178539276123047,0.6845474243164062,4,-0.018925367173705965,1.928564590835119,85.02312469482422,1.2449147906585314,84.04255676269531,2.1014426927076486,84.87511444091797,-0.018925367173705965
8060,2012-02-27,85.11563110351562,85.43940734863281,84.25531768798828,84.76410675048828,837883.0,0.0007613168853481955,1.3703675420577162,4.75,67.6270899760826,68.39977258725453,-0.6509930980958814,-1.6479875962629364,-4.197373917710777,-6.704785567804947,19.811395433455694,1.1840896606445312,1.2800226978975502,1.3381099700927734,-0.9583233006181757,3.6345432408037226,0.18989333473729175,2.486326605448255,-1.5263595581054688,79.32680679299447,2.967199467879354,1.1482166353554777,2,-0.8094329833984375,-2.4144287109375,-4.148935317993164,-7.0074005126953125,-0.23126220703125,0,-0.007390458966773483,-2.125017182130584,85.0508804321289,1.928564590835119,85.02312469482422,1.2449147906585314,84.04255676269531,-0.007390458966773483
8061,2012-02-28,84.40332794189453,85.30065155029297,84.0333023071289,85.11563110351562,1012897.0,-0.008368652765492701,1.3418602192225002,-2.0263266413456322,59.14634682960253,67.16418165715857,0.18520017433370128,-0.7627780181804269,-3.236037384615429,-5.835746647716775,20.287614288058194,1.2673492431640625,1.320156573909216,0.49120941162109943,-1.6018866686610664,2.5843054919032653,-0.5553386285199906,1.5377574517621895,-0.5446766662597611,42.92657021933989,-32.00249411960407,1.0465480401410858,2,0.14801406860351562,-1.7021255493164062,-3.4366321563720703,-6.295097351074219,-0.6105422973632812,1,0.005151265313213527,1.3703675420577162,85.11563110351562,-2.125017182130584,85.0508804321289,1.928564590835119,85.02312469482422,0.005151265313213527
8062,2012-02-29,83.47826385498047,84.78260803222656,83.20999145507812,84.6530990600586,1075379.0,-0.010960042802469872,1.1935531930743117,1.6493471717918233,46.355702656595085,64.75676945357927,1.1532277263580824,0.34077226103633507,-2.1182526122260157,-4.796433980252175,20.309638433744244,1.5726165771484375,1.382679023078481,-0.5360748291015653,-2.292115975114214,1.2199663169110835,-1.4140954021078898,0.34194574390475907,2.0351486206054688,11.788706470830805,-57.65350476157535,0.8780205730063276,2,0.8834381103515625,-0.7770614624023438,-2.240985870361328,-5.370033264160156,0.52728271484375,2,0.009862577562478325,1.3418602192225002,84.40332794189453,1.3703675420577162,85.11563110351562,-2.125017182130584,85.0508804321289,0.009862577562478325
8063,2012-03-01,84.98612213134766,84.99537658691406,83.80203247070312,83.87603759765625,1154400.0,0.018062884956336234,1.1147457867732058,-0.9448853157388888,55.0122047248064,62.82511885622604,-0.21155380076788788,-1.037402493250596,-3.422631246653097,-6.196511268123629,19.919885006202435,1.5171127319335938,1.3376209495317113,0.8556873321533232,-0.8301299388082128,2.541504603114859,0.012778696672555157,1.6985959676340912,0.4812219238281301,78.04859241577459,10.738331254291197,0.8429086354807708,3,-0.624420166015625,-2.2849197387695312,-3.5892677307128906,-6.877891540527344,-2.701202392578125,3,-0.002394674495284743,1.1935531930743117,83.47826385498047,1.3418602192225002,84.40332794189453,1.3703675420577162,85.11563110351562,-0.002394674495284743
8064,2012-03-02,84.99537658691406,85.5504150390625,84.68085479736328,85.03237915039062,804696.0,0.00010889372681455178,-1.6111111111111112,-0.033333104239833405,59.81433535799018,61.415937985199,-0.24837739381848678,-0.8474934428670764,-3.1901059702003636,-6.09373481266492,19.873363540100183,0.8695602416992188,1.2727152696507034,0.7109176635742216,-0.6551708359336459,2.077006163082089,0.02787341382028785,1.3939619133281553,-1.7853851318359375,76.28470094274425,7.750442895281054,0.6830442497539326,3,-0.61517333984375,-1.8501396179199219,-3.589273452758789,-6.88714599609375,-4.542091369628906,4,-0.0008706959122353197,1.1147457867732058,84.98612213134766,1.1935531930743117,83.47826385498047,1.3418602192225002,84.40332794189453,-0.0008706959122353197
8065,2012-03-05,84.08880615234375,84.64384460449219,83.47826385498047,84.64384460449219,703191.0,-0.010666114687347461,3.2,15.0,52.26189365786127,59.17730594191984,0.5475494224710218,0.10066666752223341,-2.1489991336717367,-5.1231368630188,19.15721150554926,1.5171127319335938,1.218581666606326,-0.21877937316894247,-1.5532467778764243,1.1156880315385393,-0.8860130755226834,0.44845432918479844,-0.8320062255859426,37.54938649906769,-30.042143854976565,0.6672337023537397,3,0.2913970947265625,-0.9435691833496094,-2.6827030181884766,-5.9805755615234375,-3.293243408203125,0,0.019581936995494598,-1.6111111111111112,84.99537658691406,1.1147457867732058,84.98612213134766,1.1935531930743117,83.47826385498047,0.019581936995494598
8066,2012-03-06,81.9148941040039,82.82146453857422,81.54486846923828,82.69195556640625,1482592.0,-0.025852573580380844,1.4642822954175596,1.4000137457044675,39.370824714466885,56.944470694428034,2.5226823742213043,2.2915231969768257,0.15276797665009667,-2.8784295818694545,18.836548776185847,2.5439376831054688,0.9582725049091323,-2.328861618041998,-3.974054550883139,-0.6836686852008569,-3.1514580844625613,-1.5062651516214345,3.6355209350585938,9.237831300058094,-55.63632121409127,0.822596466420569,3,1.6327476501464844,1.2303428649902344,-0.09944725036621094,-3.8066635131835938,0.86956787109375,1,0.03625073101736853,3.2,84.08880615234375,-1.6111111111111112,84.99537658691406,1.1147457867732058,84.98612213134766,0.03625073101736853
8067,2012-03-07,82.22941589355469,82.6179428100586,81.65587615966797,82.31267547607422,1232340.0,0.003839616628832365,1.7733485819853305,0.10714671431797429,41.46567810258124,53.69736485517606,2.1500163618681256,1.9955274153209785,-0.04311564617462693,-3.135708536552329,18.813087391337106,0.962066650390625,0.6716654456817679,-1.961148452758792,-3.7938421172070917,-0.12845478831049206,-2.877495284982942,-1.044801620534642,3.2408882141113224,17.089987905107474,-45.592895715675226,0.9163468322241529,3,1.3182258605957031,0.9990768432617188,-0.3029613494873047,-4.121185302734375,-0.582794189453125,2,0.01901229303392271,1.4642822954175596,81.9148941040039,3.2,84.08880615234375,-1.6111111111111112,84.99537658691406,0.01901229303392271
8068,2012-03-08,83.26549530029297,83.40425872802734,82.54393768310547,82.69195556640625,834100.0,0.012599863388054189,1.021747900063648,-6.888573261248053,41.24767418376617,51.366861133750255,0.9369256777564061,0.955237715094782,-0.983349292748386,-4.109120989339289,18.336662682448562,1.1748428344726562,0.41296604216610433,-0.8913040161132812,-2.7677343190850365,0.985126286858474,-1.829519167599159,0.04691113537259639,2.1263000946044883,42.956106016018595,-14.439957649786656,0.9382151514858775,3,0.2821464538574219,0.2821464538574219,-1.2257194519042969,-5.157264709472656,-0.795562744140625,3,0.008887850445881362,1.7733485819853305,82.22941589355469,1.4642822954175596,81.9148941040039,3.2,84.08880615234375,0.008887850445881362
8069,2012-03-09,82.73820495605469,83.59851837158203,82.6364517211914,83.34874725341797,838424.0,-0.006332639256352635,-1.3636585160123338,-1.064516129032258,38.24055270812619,48.101690326199545,1.2311303700621608,1.4390061644781582,-0.37539853217248265,-3.538727589074483,17.549161639370336,0.962066650390625,0.3202508127213548,-1.3441261291503963,-3.3240887507493113,0.6358364924485187,-2.3341074399498467,-0.3541448183509459,2.57665190032958,38.507443579220514,-13.36183128802282,0.989981310799457,3,0.8094367980957031,0.8094367980957031,-0.6914901733398438,-4.629974365234375,0.6290512084960938,4,-0.005478547879131712,1.021747900063648,83.26549530029297,1.7733485819853305,82.22941589355469,1.4642822954175596,81.9148941040039,-0.005478547879131712
8070,2012-03-12,82.6364517211914,83.20999145507812,82.37742614746094,82.59944152832031,890960.0,-0.001229821639438855,-2.4615152812802337,-0.060618556701030925,38.939674929135755,45.85650455948102,1.0551939739317504,1.5418538801333455,-0.1495600874568197,-3.3730509728118534,17.21493104627407,0.8325653076171875,0.030948567307561348,-1.396388244628909,-3.471543973500957,0.6787674842431386,-2.433966109064926,-0.35881038019289235,2.6030053674499385,53.15332719113145,3.861785929798181,1.0375778644360227,3,0.9111900329589844,0.9111900329589844,-0.6336784362792969,-4.528221130371094,-0.8325653076171875,0,-0.026418928432117017,-1.3636585160123338,82.73820495605469,1.021747900063648,83.26549530029297,1.7733485819853305,82.22941589355469,-0.026418928432117017
8071,2012-03-13,83.9407958984375,84.01480102539062,82.73820495605469,82.8399658203125,806750.0,0.015784126134152476,1.0444504178681393,29.743970315398887,49.51963455058567,46.208052547702195,-0.3594613596003313,0.26723973834154435,-1.3124024377347894,-4.644823655832738,16.3129654705184,1.3783493041992188,-0.14290795159810443,-0.10221977233887003,-2.17326503356432,1.96882548888658,-1.1377424029516021,0.9333028582738621,1.2247694178157786,96.86276031812258,42.34978328043539,1.0355226306127263,3,-0.3931541442871094,-0.3931541442871094,-2.164663314819336,-5.8325653076171875,-1.3691024780273438,1,-0.037469660855996456,-2.4615152812802337,82.6364517211914,-1.3636585160123338,82.73820495605469,1.021747900063648,83.26549530029297,-0.037469660855996456
8072,2012-03-14,84.31082153320312,84.38482666015625,83.68177795410156,83.98704528808594,645898.0,0.004408174008897037,1.9803680584753711,0.29412009314703924,46.43187726296785,45.25468282972013,-0.6693593650549872,-0.08069467510705408,-1.539673482795692,-4.9490723987209435,15.708960877218264,0.7030487060546875,-0.35931026068715255,0.25115470886230185,-1.8230353920041438,2.3253448097287475,-0.785940341570921,1.2882497592955247,0.7823298461098602,96.31338507263013,42.49978224269533,1.0370950504332246,3,-0.7631797790527344,-0.7631797790527344,-2.534688949584961,-6.2025909423828125,-1.2858428955078125,2,-0.018103957835405082,1.0444504178681393,83.9407958984375,-2.4615152812802337,82.6364517211914,-1.3636585160123338,82.73820495605469,-0.018103957835405082
8073,2012-03-15,84.7548599243164,84.82886505126953,83.3395004272461,84.40332794189453,1018951.0,0.005266683244669945,4.962917710306066,1.0857250577312785,48.57651872244757,44.006036536882064,-1.284758183521248,-0.484742537550801,-1.867447914842316,-5.321720754640239,14.930825993251002,1.4893646240234375,-0.4731824658431236,0.6540271759033232,-1.4420213066522223,2.7500756584588686,-0.39399706537444956,1.7020514171810959,0.2673257967950917,96.98115556385478,44.07019236473093,1.048024241277775,3,-1.5679931640625,-1.2072181701660156,-2.7150821685791016,-6.646629333496094,-2.6734542846679688,3,-0.03667327422864497,1.9803680584753711,84.31082153320312,1.0444504178681393,83.9407958984375,-2.4615152812802337,82.6364517211914,-0.03667327422864497
8074,2012-03-16,84.8381118774414,85.39315032958984,84.59759521484375,84.81961059570312,1226611.0,0.000982267603289566,-2.44,0.05263043666984981,48.66785665368521,43.60669909197361,-1.5563287094146716,-0.6125125681775785,-1.8531400347643512,-5.327351662778057,13.943699393145925,0.7955551147460938,-0.41882526548420174,0.7456047058105497,-1.3366055591059336,2.827814970727033,-0.29550042664769194,1.7867098382687914,-3.293243408203125,81.5951851486426,30.702702002345156,1.0411051324582445,3,-1.3691024780273438,-1.2904701232910156,-2.534688949584961,-6.729881286621094,-6.4662322998046875,4,-0.027914097436658847,4.962917710306066,84.7548599243164,1.9803680584753711,84.31082153320312,1.0444504178681393,83.9407958984375,-0.027914097436658847
8075,2012-03-19,85.11563110351562,85.47640991210938,84.6253433227539,85.32839965820312,678111.0,0.0032711622162824305,2.345459452975048,-11.500206185567011,53.56812273703215,45.18417665003642,-1.869469979540014,-0.9419702432142003,-2.010267970187556,-5.530904080534384,12.808086616191192,0.8510665893554688,-0.5486206435679577,1.0254367828369197,-1.0518690642430357,3.102742629916875,-0.013216140703065093,2.0640897063769046,-3.4937969970703193,86.82425843266407,33.4814606405083,1.0386529235399793,3,-1.5494880676269531,-1.5679893493652344,-2.696575164794922,-7.0074005126953125,-6.049949645996094,0,-0.020541173416649072,-2.44,84.8381118774414,4.962917710306066,84.7548599243164,1.9803680584753711,84.31082153320312,-0.020541173416649072
8076,2012-03-20,84.33857727050781,84.50508880615234,83.62627410888672,84.32007598876953,678652.0,-0.00912939048836725,4.000021703743895,-0.08695496270797476,54.37441277126961,46.61848050211291,-0.7961894179372706,-0.2183693128010873,-1.1140020865974805,-4.673311598595319,11.184687868971075,1.4893569946289062,-0.7492123567986226,0.27520980834961506,-1.7730705437523255,2.3234901604515557,-0.7489303677013481,1.2993499844005783,-2.5625601318359372,46.753353398384085,-11.35642145576729,1.0241401760509703,3,-0.41165924072265625,-0.7909355163574219,-1.8778934478759766,-5.3885345458984375,-4.51434326171875,1,-0.030053754034809255,2.345459452975048,85.11563110351562,-2.44,84.8381118774414,4.962917710306066,84.7548599243164,-0.030053754034809255
8077,2012-03-21,84.10730743408203,84.77336120605469,83.67252349853516,84.43108367919922,655843.0,-0.0027421595657702857,1.1834841560485458,-17.50020618556701,44.864867756569375,47.02039089909105,-0.30231949870022845,0.018972958723523448,-0.763749681057007,-4.3929011034472865,10.082751078798303,1.1008377075195312,-0.8358768301753088,0.0407024383544865,-2.007644104452069,2.089048981161042,-0.9834708330487842,1.0648757097577572,-2.183274584472656,35.930722020500625,-18.844919151098914,1.0241732714032745,3,-0.180389404296875,-0.5596656799316406,-1.3991680145263672,-5.157264709472656,-4.9583740234375,2,-0.018257795434426294,4.000021703743895,84.33857727050781,2.345459452975048,85.11563110351562,-2.44,84.8381118774414,-0.018257795434426294
8078,2012-03-22,82.88621520996094,83.78353118896484,82.40518188476562,83.59851837158203,1108998.0,-0.014518265551160425,1.5470066190620528,2.199985861727697,39.20451794196527,47.127498147295384,0.9602997419379449,1.1296843783716213,0.5350650320825139,-3.1914546081367803,9.31919637670131,1.7021255493164062,-0.6341189129887823,-1.0735443115234347,-3.134701774367926,0.9876131513210566,-2.104123042945673,-0.04296558010119611,-0.820087277851556,15.662572785627695,-34.888987906883294,1.0305787314222457,3,1.0407028198242188,0.6614265441894531,-0.17807579040527344,-3.209991455078125,-3.802032470703125,3,0.001674143612214296,1.1834841560485458,84.10730743408203,4.000021703743895,84.33857727050781,2.345459452975048,85.11563110351562,0.001674143612214296
8079,2012-03-23,83.4412612915039,83.61701965332031,82.57169342041016,83.06198120117188,964360.0,0.0066964824022544,1.8607848664223747,-0.5324700363098872,46.56190276352129,47.97441235111599,0.576047539518612,0.47206998648610465,0.04700551977846601,-3.772866919585965,8.285564468576773,1.0453262329101562,-0.44757506131151104,-0.43801727294922443,-2.4447695480912444,1.5687350021927955,-1.4413934105202344,0.5653588646217855,-1.2387220801945205,33.73502056877124,-17.69861344065807,1.0033761375710106,3,0.49953460693359375,0.10638046264648438,-0.42784881591796875,-3.7650375366210938,-3.7742843627929688,4,-0.01629716079080812,1.5470066190620528,82.88621520996094,1.1834841560485458,84.10730743408203,4.000021703743895,84.33857727050781,-0.01629716079080812
8080,2012-03-26,84.48658752441406,84.52359008789062,82.18316650390625,82.18316650390625,1264121.0,0.012527689739232128,-1.0321283544320567,6.073139822581618,65.51341350601295,49.751498901719025,-0.20030152615875352,-0.6564557575234176,-0.9831171059937276,-4.79044837455632,7.502100797409922,2.340423583984375,-0.2969801954289153,0.6387611389160099,-1.3051351966497577,2.5826574744817776,-0.3331870288668739,1.6107093066988938,0.9898223876953125,88.92848937561487,30.828982318994598,0.9719481677828818,3,-0.65679931640625,-0.9389457702636719,-1.3297882080078125,-4.81036376953125,-4.764106750488281,0,-0.0723748955419744,1.8607848664223747,83.4412612915039,1.5470066190620528,82.88621520996094,1.1834841560485458,84.10730743408203,-0.0723748955419744
8081,2012-03-27,84.8381118774414,85.42090606689453,84.42182922363281,84.82886505126953,771294.0,0.004160711934610539,-1.4269510906833218,0.004014388203263181,65.66668652148215,51.88869993044283,-0.45947463687036816,-1.0263590346837645,-1.3084787712745083,-5.068919327331528,7.087203921630547,0.9990768432617188,-0.03985150259543957,0.9685462951660213,-1.0109067446054638,2.9479993349375064,-0.021180224719714147,1.9582728150517568,-2.6549453735351562,81.99996701046474,17.94001555464996,0.989726519885741,3,-1.0083236694335938,-1.2904701232910156,-1.6258087158203125,-5.161888122558594,-4.9953765869140625,1,-0.06804053381410502,-1.0321283544320567,84.48658752441406,1.8607848664223747,83.4412612915039,1.5470066190620528,82.88621520996094,-0.06804053381410502
8082,2012-03-28,84.30157470703125,84.82886505126953,83.49676513671875,84.70860290527344,790211.0,-0.006324246951479151,3.114260803996418,-44.01815181518152,56.61940827410193,52.7823543250711,0.0844988938869875,-0.44794532422443467,-0.7672799627608669,-4.487112657080473,7.103391157941179,1.3413467407226562,0.2217914238863159,0.39084358215332315,-1.5885893990320454,2.3702765633386917,-0.5988729084393611,1.3805600727460074,-2.118408203125,65.42861653671146,-1.2470935132903804,0.9897164905926833,3,-0.4717864990234375,-0.7539329528808594,-0.8441276550292969,-4.528217315673828,-5.189643859863281,2,-0.053110997200254584,-1.4269510906833218,84.8381118774414,-1.0321283544320567,84.48658752441406,1.8607848664223747,83.4412612915039,-0.053110997200254584
8083,2012-03-29,84.78260803222656,84.81036376953125,83.25624084472656,83.54301452636719,1283363.0,0.005706101301986566,1.3999952872425656,-3.045473289597001,63.13914854724256,54.39027564657747,-0.43827358131383676,-0.9960765259583013,-1.271366687918075,-4.940003311509784,6.999417295859059,1.5541229248046875,0.2789323765891112,0.8820526123046903,-1.0760812215502682,2.840186446159649,-0.09701430462278893,1.8611195292321696,-2.5346867370605537,80.2856893752489,9.631856683938338,0.9790669169274766,3,-0.95281982421875,-1.2349662780761719,-1.3251609802246094,-5.009250640869141,-5.448661804199219,3,-0.06644847041554358,3.114260803996418,84.30157470703125,-1.4269510906833218,84.8381118774414,-1.0321283544320567,84.48658752441406,-0.06644847041554358
8084,2012-03-30,84.92137145996094,85.36540222167969,84.4495849609375,84.85661315917969,1614365.0,0.0016366968527510295,-1.084210160780637,0.05224156183067038,64.61539362481906,55.61775018966491,-0.6302635665273044,-1.2023116480176412,-1.4403968296363274,-5.041259899885404,6.536098894542455,0.9158172607421875,0.35495524448217,1.0245162963867216,-0.9251679798397134,2.9742005726131566,0.04967415827350408,1.999358434499939,-2.609990469360355,84.57150128305729,11.22049331924704,0.9748421381132147,3,-1.1193351745605469,-1.3737297058105469,-1.4639244079589844,-5.148014068603516,-6.068458557128906,4,-0.06873639250462726,1.3999952872425656,84.78260803222656,3.114260803996418,84.30157470703125,-1.4269510906833218,84.8381118774414,-0.06873639250462726
8085,2012-04-02,85.73542785644531,85.83718872070312,84.58834075927734,84.9491195678711,1255257.0,0.009586001526932453,1.5233584350118314,12.142200754005655,62.24747579933021,56.49253497056053,-1.505472548134108,-1.9886408346630162,-2.2403958485726037,-5.823034427034941,7.059963630129196,1.2488479614257812,0.39519359858587677,1.7562416076660128,-0.35956173130193747,3.872044946633963,0.6983399381820448,2.814143277149981,-3.3618563643188537,96.0572290047001,24.61947290157866,1.0579016694839747,4,-1.725250244140625,-2.0443992614746094,-2.2317276000976562,-5.962070465087891,-8.510635375976562,0,-0.07078113540058772,-1.084210160780637,84.92137145996094,1.3999952872425656,84.78260803222656,3.114260803996418,84.30157470703125,-0.07078113540058772
8086,2012-04-03,84.88436889648438,85.70767974853516,84.47733306884766,85.67992401123047,1047705.0,-0.009926572727740335,1.8913053222292942,-1.0117597974054704,53.67302028428091,57.471218584750694,-0.635702112757869,-0.952547364356434,-1.363108770460542,-4.959971727984183,6.337459278772528,1.2580947875976562,0.4080773474770183,0.7567089080810518,-1.156190651458374,2.6696084676204777,-0.19974087168866106,1.7131586878507647,-2.372252715214856,63.08256229861953,-4.993432391464317,0.9564497797697112,4,-0.8741912841796875,-1.1933403015136719,-1.3806686401367188,-5.111011505126953,-8.066604614257812,1,-0.0608108205275516,1.5233584350118314,85.73542785644531,-1.084210160780637,84.92137145996094,1.3999952872425656,84.78260803222656,-0.0608108205275516
8087,2012-04-04,83.79278564453125,84.18131256103516,83.69102478027344,84.08880615234375,870962.0,-0.012859649734620726,1.03847739888977,0.37209302325581395,44.310697518292706,58.038571871009296,0.4543546117678403,0.2763326461703457,-0.18765686545330595,-3.8016073453451753,5.439314816047463,1.1933441162109375,0.30659231352333904,-0.4130428314208956,-2.1155321158358475,1.2894464529940564,-1.2642874736283716,0.4382018107865804,-1.1476665616843889,20.788672440805225,-41.82866162386634,0.8512446422074782,4,0.2173919677734375,-0.10175704956054688,-0.16651344299316406,-4.019428253173828,-6.854766845703125,2,-0.047140697419476574,1.8913053222292942,84.88436889648438,1.5233584350118314,85.73542785644531,-1.084210160780637,84.92137145996094,-0.047140697419476574
8088,2012-04-05,84.00554656982422,84.11656188964844,83.38575744628906,83.56151580810547,1244663.0,0.002539131783916959,1.1944056264461296,-1.5,45.15083487083232,57.88178654959942,0.4660818603481687,0.12844254651331255,-0.317119190094985,-3.9614766115956854,5.178927564825157,0.730804443359375,0.25225365032696345,-0.23728446960448935,-1.8850091491775487,1.41044020996857,-1.061146809391019,0.5865778701820403,-1.2327447014631048,25.282745227409947,-33.490930047632034,0.8238623397865273,4,0.00463104248046875,-0.3145179748535156,-0.4740943908691406,-4.232189178466797,-7.3358001708984375,3,-0.058253483519552396,1.03847739888977,83.79278564453125,1.8913053222292942,84.88436889648438,1.5233584350118314,85.73542785644531,-0.058253483519552396
8089,2012-04-09,82.28491973876953,83.05272674560547,82.06290435791016,82.59019470214844,947064.0,-0.020482300292213762,-1.6419720403612557,-0.687508591065292,35.88558646636562,54.58980576741638,2.241108514490108,1.9113659275500794,1.456004544123516,-2.226820264090776,5.35804800459432,1.9426422119140625,0.2783304240832507,-1.9352470397949162,-3.6797407880766144,-0.19075329151321796,-2.807493913935758,-1.0630001656540742,3.5522689819335938,5.882317269149368,-47.30483334711331,0.8722468741408461,4,1.6651268005371094,1.4061088562011719,1.2465324401855469,-2.1507835388183594,-6.50323486328125,0,-0.03586287159434154,1.1944056264461296,84.00554656982422,1.03847739888977,83.79278564453125,1.8913053222292942,84.88436889648438,-0.03586287159434154
8090,2012-04-10,80.45328521728516,82.34967803955078,80.39778137207031,82.09990692138672,2862920.0,-0.022259662247946288,-1.221056012779109,5.393896983480369,32.47075378240524,50.901368796407844,3.844771439048671,3.76404135161836,3.319039800755206,-0.3780755543170784,5.689834336135796,1.9518966674804688,0.4296736891131303,-3.6577232360839815,-5.992738624023261,-1.3227078481447023,-4.825230930053621,-2.490215542114342,5.308417816162105,1.0452901596168849,-50.768147501164044,1.1675076939696394,4,2.6641998291015625,2.6641998291015625,3.3094348907470703,-0.12951278686523438,-5.494911193847656,1,-0.019891944873735135,-1.6419720403612557,82.28491973876953,1.1944056264461296,84.00554656982422,1.03847739888977,83.79278564453125,-0.019891944873735135
8091,2012-04-11,80.79556274414062,81.68362426757812,80.5087890625,81.14708709716797,1498266.0,0.004254363584172527,-1.5399872990738221,0.21348215692270625,35.20660390926237,48.52216831142567,3.2058872124604534,3.345578770905348,3.0086126189235074,-0.7021128651709603,6.651065117002526,1.2303390502929688,0.4595332013488047,-3.158184051513672,-5.925169622066605,-0.39119848096073895,-4.541676836790131,-1.7746912662372125,4.751583422851553,10.513495256243509,-41.51994903611903,1.3834927852764636,4,2.3219223022460938,2.3219223022460938,2.9671573638916016,-0.4717903137207031,-7.4005584716796875,2,-0.044195128326287136,-1.221056012779109,80.45328521728516,-1.6419720403612557,82.28491973876953,1.1944056264461296,84.00554656982422,-0.044195128326287136
8092,2012-04-12,82.78446197509766,82.94171905517578,80.8140640258789,80.83256530761719,1222935.0,0.02461644134165364,-1.1395302448511444,-5.552664134563212,49.57465034708557,47.01500184474156,1.094223418118446,1.3032855015391505,1.0842782438539587,-2.629116532766801,7.216643252482416,2.1461563110351562,0.2518202608590201,-1.0929668426513643,-3.9023582133254706,1.716424528022742,-2.4976625279884104,0.3117288426856817,2.5567096000976477,64.17911978794817,7.233328490767576,1.4046956853370505,4,0.3330230712890625,0.3330230712890625,0.5619773864746094,-1.6420021057128906,-10.804817199707031,3,-0.07207509175654159,-1.5399872990738221,80.79556274414062,-1.221056012779109,80.45328521728516,-1.6419720403612557,82.28491973876953,-0.07207509175654159
8093,2012-04-13,81.64662170410156,82.85846710205078,81.60037231445312,82.64569854736328,1149860.0,-0.013744611535173923,-1.305098724445221,-0.5118492489417172,42.846577303748965,44.59624447573377,1.944978475238699,2.315016952990888,2.235129181611512,-1.4022824619612493,7.498814838069092,1.2580947875976562,-0.030655531563596128,-2.075395202636713,-5.020999856480117,0.8702094512066907,-3.548197529558408,-0.6025928757150183,3.4968142629687406,47.038268451014254,-12.312976296997313,1.4728023269217005,4,1.4708633422851562,1.4708633422851562,1.741445541381836,-0.2821464538574219,-7.585563659667969,4,-0.05767051724856487,-1.1395302448511444,82.78446197509766,-1.5399872990738221,80.79556274414062,-1.221056012779109,80.45328521728516,-0.05767051724856487
8094,2012-04-16,82.46993255615234,82.58094024658203,81.48936462402344,82.06290435791016,1004249.0,0.010083832433809281,2.4705882352941178,-0.40740429626348784,41.81679036715112,42.32616831660276,0.8240159572048924,1.3757254268015942,1.4588202509637398,-2.128988275559095,7.435838990541613,1.0915756225585938,-0.1738023754032838,-1.1336753845214815,-4.080767466450368,1.8134166974074049,-2.6072214254859176,0.33987065644295456,2.4836772271179655,81.45447893017914,24.776944730332517,1.4735460409644425,4,0.5827980041503906,0.647552490234375,1.0777091979980469,-0.878814697265625,-8.556892395019531,0,-0.07033091912955447,-1.305098724445221,81.64662170410156,-1.1395302448511444,82.78446197509766,-1.5399872990738221,80.79556274414062,-0.07033091912955447
8095,2012-04-17,83.36725616455078,83.72802734375,82.48843383789062,82.98797607421875,804588.0,0.010880615281059658,1.2521225058390568,0.9318275538894095,44.28470125625816,41.28302175793356,-0.49680406753952866,0.3591139613271821,0.5647232869288672,-2.8978071708616113,7.007340783202343,1.2580947875976562,-0.40940496352499167,-0.148933029174799,-3.009636959209246,2.711770900859648,-1.5792849941920224,1.2814189358424244,1.404120482271523,88.7932750644623,33.85987270697234,1.4303519650172214,4,-1.0777091979980469,-0.2497711181640625,0.18038558959960938,-1.5032424926757812,-9.787239074707031,1,-0.09098981588274968,2.4705882352941178,82.46993255615234,-1.305098724445221,81.64662170410156,-1.1395302448511444,82.78446197509766,-0.09098981588274968
8096,2012-04-18,81.80388641357422,83.02497863769531,81.77613067626953,82.98797607421875,1292876.0,-0.018752803233571425,-1.0149190346941412,-3.12193993522821,41.01197846457114,40.91649741863117,0.6522359800833755,1.8159598461236897,2.1272362457986844,-1.205742877034666,7.521945684141877,1.59112548828125,-0.7310011680778246,-1.5855682373046847,-4.516587600411654,1.3454511258022848,-3.0510779188581694,-0.12005855575119995,2.792546422257999,33.96825147471193,-18.826368829552216,1.4655096815534872,4,0.45328521728515625,1.3135986328125,1.7437553405761719,0.06012725830078125,-7.382057189941406,2,-0.08368199471022686,1.2521225058390568,83.36725616455078,2.4705882352941178,82.46993255615234,-1.305098724445221,81.64662170410156,-0.08368199471022686
8097,2012-04-19,82.57169342041016,82.76596069335938,81.36910247802734,81.88713836669922,1355250.0,0.009385947789254834,1.60343258538805,-0.578127718249238,42.20483082119226,40.58916363533782,-0.34307667972538525,0.9773173762895766,1.3641964534037498,-1.8116104219883766,7.954616596742305,1.3968582153320312,-1.0960046800067005,-0.7409805297851619,-3.673275093848531,2.191314034278207,-2.2071278118168465,0.7251667522465226,1.8567933568715915,50.98046825727953,1.5945747845625036,1.4661472820316832,4,-0.5087890625,0.5457916259765625,0.9759483337402344,-0.7076797485351562,-8.621650695800781,3,-0.11113601729380196,-1.0149190346941412,81.80388641357422,1.2521225058390568,83.36725616455078,2.4705882352941178,82.46993255615234,-0.11113601729380196
8098,2012-04-20,83.02497863769531,83.61701965332031,82.52543640136719,82.79370880126953,1188560.0,0.005489595750171494,-1.843350987191844,0.33783964514187637,43.45883521982655,41.4306357190557,-1.0617358691298762,0.5638709492456826,0.9001682079346409,-2.095722177394066,7.91741119761679,1.091583251953125,-1.3404957547380718,-0.29463348388671307,-3.2233338592404834,2.6340668914670573,-1.7589836715635983,1.1697167037901721,1.2422799233779784,70.19622302216445,24.217563460784852,1.4643501876768863,4,-0.9620742797851562,0.09250640869140625,0.5226631164550781,-1.1609649658203125,-7.9925994873046875,4,-0.13303627466746304,1.60343258538805,82.57169342041016,-1.0149190346941412,81.80388641357422,1.2521225058390568,83.36725616455078,-0.13303627466746304
8099,2012-04-23,82.08140563964844,82.57169342041016,81.87789154052734,81.95189666748047,1549181.0,-0.011364929127707923,-4.000027491408935,0.5599907630389602,37.5079161219714,41.99032042345194,-0.16770301447540703,1.476019720881311,1.81256729183022,-1.021899422992817,8.021047697677863,1.1470870971679688,-1.4507353379276395,-1.1702136993408203,-4.149722820779687,1.809295422098046,-2.6599682600602534,0.3195408613786128,2.0310738338647383,30.196093651455907,-9.057678040170163,1.4897545607194338,4,0.0370025634765625,1.0360794067382812,1.285848617553711,-0.11563491821289062,-8.926918029785156,0,-0.09771211314808081,-1.843350987191844,83.02497863769531,1.60343258538805,82.57169342041016,-1.0149190346941412,81.80388641357422,-0.09771211314808081
8100,2012-04-24,78.37187957763672,80.0925064086914,75.4671630859375,79.01942443847656,4912280.0,-0.04519325702458332,2.3112565781029395,-5.0,31.375666062586646,41.564660662710196,3.5934121349638133,4.958166849309407,5.4665562001307535,2.800434485262386,9.547996272828897,6.6142425537109375,-1.6978560865299528,-4.574004364013675,-8.203858222991485,-0.9441505050358643,-6.38893129350258,-2.7590774345247695,5.592011971818749,35.64132040463651,-0.5735556360589626,1.814926929488906,4,1.2257156372070312,2.2802963256835938,5.136445999145508,3.996295928955078,-5.25439453125,1,-0.05689335818578767,-4.000027491408935,82.08140563964844,-1.843350987191844,83.02497863769531,1.60343258538805,82.57169342041016,-0.05689335818578767
8101,2012-04-25,79.06568145751953,79.1951904296875,78.5661392211914,78.94541931152344,1984608.0,0.00885268904640113,2.317080039426307,-0.18572017673048602,36.16676214924664,40.07489530739476,2.937310848080955,4.015618437224759,4.720555492031394,2.1534251711508006,10.539434559374515,0.8233108520507812,-1.696824118588367,-3.59158096313476,-7.495550131949642,0.31238820568012216,-5.543565547542201,-1.639596378727319,4.388406384124863,44.15437672834571,5.740823740933692,1.9519845844074397,4,0.5319137573242188,1.5864944458007812,4.4912109375,3.3024940490722656,-7.94635009765625,2,-0.06938110526022756,2.3112565781029395,78.37187957763672,-4.000027491408935,82.08140563964844,-1.843350987191844,83.02497863769531,-0.06938110526022756
8102,2012-04-26,79.82423400878906,79.98149871826172,78.91767120361328,79.03792572021484,1217963.0,0.009593954510808578,-1.07208720010105,6.5382858592907445,38.14271416449484,39.552243847477634,1.9161998920121448,3.0613954886015335,3.9097885755122093,1.462946767629262,12.080381095906212,1.0638275146484375,-1.4735412018868885,-2.609161376953125,-6.627922396770572,1.4095996428643218,-4.618541886861848,-0.5997808670444016,3.150638347512924,53.461933800029584,12.834401349945622,2.009380509908723,4,-0.2266387939453125,0.82794189453125,3.913045883178711,2.5439414978027344,-8.149856567382812,3,-0.06767875510789645,2.317080039426307,79.06568145751953,2.3112565781029395,78.37187957763672,-4.000027491408935,82.08140563964844,-0.06767875510789645
8103,2012-04-27,79.14893341064453,79.7964859008789,79.01942443847656,79.53746795654297,2509109.0,-0.008459844388487014,-1.3999952872425656,-0.4941249526988347,40.546571200160436,39.411108384478666,2.458479756563463,3.470952480303808,4.525442439485417,2.213129808060927,13.604811263595712,0.8048095703125,-1.3178366036128466,-3.0027782440185575,-7.116850795608357,1.1112943075712423,-5.059814519813457,-0.9457419682236576,3.3754763894355904,51.82285318485188,6.519371943952528,2.0570362757949003,4,0.44866180419921875,1.5032424926757812,4.588346481323242,3.2238693237304688,-7.30804443359375,4,-0.065684911495421,-1.07208720010105,79.82423400878906,2.317080039426307,79.06568145751953,2.3112565781029395,78.37187957763672,-0.065684911495421
8104,2012-04-30,79.08418273925781,79.41720581054688,78.67715454101562,79.3154525756836,1840078.0,-0.0008180864680863431,2.4042851878498603,0.5952362251109453,45.38077682828323,39.53289455914812,2.2266066479055127,3.242202921303047,4.493970249905786,2.3323199636200656,15.125083249688062,0.74005126953125,-1.5191668018312043,-2.775669479370123,-6.89063948400586,1.3393005252656138,-4.833154481687998,-0.7181844770522474,3.016792257973748,78.20002540193616,26.17052095957782,2.0574850023178706,4,0.45790863037109375,1.5679931640625,4.653097152709961,3.2886199951171875,-6.2349700927734375,0,-0.051234057791632814,-1.3999952872425656,79.14893341064453,-1.07208720010105,79.82423400878906,2.317080039426307,79.06568145751953,-0.051234057791632814
8105,2012-05-01,79.66697692871094,80.34227752685547,78.390380859375,78.46438598632812,1553181.0,0.007369288892756343,-1.8904115779602997,-5.199947217365486,46.25306870142384,40.11523791879842,1.1887377066367861,2.29935423792557,3.8146715246419234,1.8160307691446747,16.177043307102117,1.9518966674804688,-1.5308042887550357,-1.8894527435302706,-5.683602168772552,1.9046966817120108,-3.786527456151404,0.00762196909086299,2.0359693538429724,65.40285101176913,7.786345347923074,1.8970747126211396,5,-0.12488555908203125,0.985198974609375,4.077241897583008,3.0527267456054688,-5.642921447753906,1,-0.08174640949003598,2.4042851878498603,79.08418273925781,-1.3999952872425656,79.14893341064453,-1.07208720010105,79.82423400878906,-0.08174640949003598
8106,2012-05-02,79.72248077392578,79.87049102783203,78.93617248535156,79.43570709228516,1192884.0,0.0006966982726670512,2.206341310153427,0.23846319769581162,38.33685546697912,39.68546287944141,0.9017677907155957,1.936596890056279,3.670563375995556,1.8173948632697403,17.37365140129684,0.9343185424804688,-1.5997901808329544,-1.5758544921875028,-5.110194048506045,1.9584850641310396,-3.343024270346774,0.1913152859717684,1.6063185168311378,68.2464362352886,10.98665398352344,1.767169778159273,5,-0.180389404296875,0.9296951293945312,3.9662342071533203,2.997222900390625,-6.068458557128906,2,-0.08284985192908478,-1.8904115779602997,79.66697692871094,2.4042851878498603,79.08418273925781,-1.3999952872425656,79.14893341064453,-0.08284985192908478
8107,2012-05-03,79.84273529052734,80.0925064086914,79.25069427490234,79.81498718261719,1220773.0,0.0015084141315493405,2.1929738254742235,0.09675960412897733,42.55155871673563,39.58465437909798,0.3952682319499843,1.5865864771590168,3.4881150238969667,1.7750776685709724,18.970363761815374,0.8418121337890625,-1.7880609790170467,-1.2580974578857393,-4.643864421624201,2.1276695058527224,-2.9509809397549702,0.43478602398349153,1.1343658279404139,74.40734211750359,15.199669648212044,1.6928834818692324,5,-0.8233070373535156,0.8094406127929688,3.845979690551758,2.8769683837890625,-6.641998291015625,3,-0.10925732815793221,2.206341310153427,79.72248077392578,-1.8904115779602997,79.66697692871094,2.4042851878498603,79.08418273925781,-0.10925732815793221
8108,2012-05-04,79.11193084716797,79.65772247314453,78.73265838623047,79.64847564697266,2031956.0,-0.009153048686272647,2.3333333333333335,-19.33626615342315,36.027709666892264,39.4201869952003,0.572878580077969,2.0363822634761846,4.115339846490173,2.5652949063415065,20.505879025037988,1.110076904296875,-1.8338130364426917,-1.7442211151123104,-4.948567828298408,1.4601255980737875,-3.3463944717053664,-0.14204775851925433,1.534573989347976,36.96660790575323,-18.62448411662608,1.6021733565930496,5,-1.2072105407714844,1.5402450561523438,4.576784133911133,3.6077728271484375,-5.716926574707031,4,-0.0940130436220793,2.1929738254742235,79.84273529052734,2.206341310153427,79.72248077392578,-1.8904115779602997,79.66697692871094,-0.0940130436220793
8109,2012-05-07,79.33394622802734,79.75948333740234,78.5661392211914,78.5661392211914,1096999.0,0.0028063451173789833,-2.1084481011148872,-1.4310212439211671,32.21854625396561,39.513840349797945,-0.08923268895742353,1.667442558337541,3.7892943083194837,2.4345710724375635,21.266857230268727,1.1933441162109375,-1.9682084717599224,-1.374657058715826,-4.573753988267214,1.8244398708355618,-2.97420552349152,0.2248914060598679,1.0017981034538934,48.340948799831146,-2.924286017120828,1.5995484647756948,5,0.032382965087890625,1.3182296752929688,4.354768753051758,3.3857574462890625,-6.938018798828125,0,-0.09444957180674562,2.3333333333333335,79.11193084716797,2.1929738254742235,79.84273529052734,2.206341310153427,79.72248077392578,-0.09444957180674562
8110,2012-05-08,78.85291290283203,79.01942443847656,77.94634246826172,78.73265838623047,1267473.0,-0.006063398432402334,3.7347673870598532,0.1566207595540452,35.61763944706054,39.45282671622172,0.5221171888132972,2.131727336972105,4.156475523415622,3.009752172557569,21.25314565785752,1.387603759765625,-2.1961767378147385,-1.7756717681884737,-5.079987620278203,1.5286440839012556,-3.4278296942333384,-0.12351384214360905,1.1907165539165874,42.24143447255974,-10.74860648123937,1.6521579260448624,5,0.2913970947265625,1.7992630004882812,4.821926116943359,3.866790771484375,-6.281219482421875,1,-0.0761379641579738,-2.1084481011148872,79.33394622802734,2.3333333333333335,79.11193084716797,2.1929738254742235,79.84273529052734,-0.0761379641579738
8111,2012-05-09,77.22479248046875,78.66790008544922,77.19703674316406,77.96484375,1720844.0,-0.020647562181622447,-2.697667727952741,-6.154041365308971,25.956700523043637,38.09882520050492,2.080425127384501,3.6666072328120833,5.672440723371494,4.72926934471451,21.34300728390764,1.6558761596679688,-2.314999409706644,-3.2252536773681584,-6.860846440881531,0.4103390861452141,-5.0430500591248375,-1.4074572956114793,2.544248994031207,0.9585918870136885,-50.125780374658596,1.8177963817566856,5,1.5448646545410156,3.362628936767578,6.625810623168945,5.638298034667969,-3.7002792358398438,2,-0.04144701328036893,3.7347673870598532,78.85291290283203,-2.1084481011148872,79.33394622802734,2.3333333333333335,79.11193084716797,-0.04144701328036893
8112,2012-05-10,76.81776428222656,77.93709564208984,76.70675659179688,77.86309051513672,1406489.0,-0.005270693324881837,1.0620153056331634,1.4125051546391754,21.971546844080905,36.03493360538498,2.253071352394514,3.7984545465757975,5.990093741298949,5.201145118718813,22.510769365921448,1.2303390502929688,-1.996798106267363,-3.333946990966794,-7.138298803054198,0.47040482112061,-5.236122897010503,-1.431771084923085,2.6931644889596527,3.6363454603163494,-43.17034245318564,1.9021759060437056,5,1.7067527770996094,3.0064735412597656,7.032838821411133,6.045326232910156,-3.1822433471679688,3,-0.04118503180860844,-2.697667727952741,77.22479248046875,3.7347673870598532,78.85291290283203,-2.1084481011148872,79.33394622802734,-0.04118503180860844
8113,2012-05-11,76.93801879882812,77.60407257080078,76.33672332763672,76.43848419189453,1101107.0,0.0015654519202061845,-2.6052565897277296,-0.4778743622867903,24.909673126136056,33.760366527368625,1.9961320735685177,3.4860900208487635,5.731408473622736,5.141778368516611,23.790483026438395,1.2673492431640625,-1.830928691515581,-2.978262329101568,-6.971195703544254,1.0146710453411174,-4.974729016322911,-0.9817956418802254,2.330284031243167,17.567561543193914,-30.045621232617922,1.9964666872213408,5,1.4014816284179688,2.8538436889648438,6.91258430480957,5.925071716308594,-1.470855712890625,4,-0.048575227925850006,1.0620153056331634,76.81776428222656,-2.697667727952741,77.22479248046875,3.7347673870598532,78.85291290283203,-0.048575227925850006
8114,2012-05-14,76.66974639892578,77.41905975341797,75.88343811035156,76.34597778320312,1073757.0,-0.0034868638949984154,-1.45926115988246,0.6481405116456663,37.49991595715832,32.78779400022801,2.1075286784633533,3.475750575510162,5.854980287107708,5.486835213403509,25.13116027163589,1.5356216430664062,-1.7656893954349044,-2.9565254211425724,-7.010592893573246,1.0975420512881016,-4.983559157357902,-0.9294916849272425,2.370488046497485,25.073715453483846,-23.06018859899788,2.027033736215336,5,1.3182258605957031,2.9278488159179688,7.180856704711914,6.1933441162109375,-2.636444091796875,0,-0.042712311964954175,-2.6052565897277296,76.93801879882812,1.0620153056331634,76.81776428222656,-2.697667727952741,77.22479248046875,-0.042712311964954175
8115,2012-05-15,75.78168487548828,76.92877197265625,75.53191375732422,76.60499572753906,812480.0,-0.01158294588346187,-1.1118871439364666,-2.542898885406603,26.5520817898948,31.478374702774197,2.666962609075057,3.9699219859167556,6.614264405145349,6.396928627251043,27.46597640170023,1.3968582153320312,-1.7448554475012656,-3.465308380126956,-7.464710701449405,0.5340939411954935,-5.465009540788188,-1.4656072194657241,3.044165288365832,7.964674970805762,-38.992468855559586,1.9997011606612254,5,2.0305252075195312,3.8159103393554688,8.03885269165039,7.0814056396484375,-3.7557830810546875,1,-0.04467778001837741,-1.45926115988246,76.66974639892578,-2.6052565897277296,76.93801879882812,1.0620153056331634,76.81776428222656,-0.04467778001837741
8116,2012-05-16,74.9583740234375,76.52173614501953,74.9491195678711,76.21646881103516,1026301.0,-0.010864245805612627,-1.463750620043388,1.52809207417086,15.575828626699135,28.48107135943681,3.0658205287576408,4.483985119467889,7.366658201721421,7.245536027286761,29.544614504829447,1.5726165771484375,-1.861304138626636,-3.9463436126709013,-8.18870616722289,0.296018941881087,-6.067524889946895,-1.8251623353949071,3.6659549157416222,0.30972321519763046,-43.931641121767356,2.1211812772759973,5,2.3959274291992188,4.380199432373047,8.159111022949219,8.159111022949219,-2.8214645385742188,2,-0.03184007969918201,-1.1118871439364666,75.78168487548828,-1.45926115988246,76.66974639892578,-2.6052565897277296,76.93801879882812,-0.03184007969918201
8117,2012-05-17,73.39500427246094,75.29139709472656,73.35800170898438,75.0416259765625,1253636.0,-0.02085650564522301,-1.2473151654354708,1.308821656630342,13.837121542685566,26.015450456747175,4.043626681312347,5.61235890606882,8.829342719432788,8.817687370501858,31.663944264724265,1.9333953857421875,-2.0979832926998085,-5.050878906250006,-9.5974435774867,-0.504314235013311,-7.324161241868353,-2.7775965706316583,4.935307917013546,0.8714542145142945,-40.65895212599248,2.273282335618344,5,3.163738250732422,5.14801025390625,9.722480773925781,9.722480773925781,-2.2756729125976562,3,0.0017645475118059917,-1.463750620043388,74.9583740234375,-1.1118871439364666,75.78168487548828,-1.45926115988246,76.66974639892578,0.0017645475118059917
8118,2012-05-18,71.97964477539062,73.9315414428711,71.76688385009766,73.74652862548828,1803649.0,-0.019284139446550608,1.0259703165779448,1.0730356861545876,11.828936365574123,23.749938246925893,4.851011825122612,6.490577025167994,10.092093424657918,10.21522401011444,34.67872775182948,2.1646575927734375,-2.286360548669407,-5.913971710205075,-10.789962143053671,-1.0379812773564794,-8.351966926629373,-3.4759764937807773,5.853436366034842,3.76423042970026,-31.759243953055726,2.4379952164242966,5,3.4135093688964844,5.767810821533203,11.137840270996094,11.137840270996094,-0.5735397338867188,4,0.023004783711215282,-1.2473151654354708,73.39500427246094,-1.463750620043388,74.9583740234375,-1.1118871439364666,75.78168487548828,0.023004783711215282
8119,2012-05-21,74.0610580444336,74.2460708618164,72.00740051269531,72.26641845703125,1556100.0,0.02891669270580488,1.0683755863911435,-1.0157088635470597,24.058206180311217,22.46555677284264,2.171318866246594,3.9816315628064984,7.896109849625191,8.122445062888602,37.34627001895565,2.2664260864257812,-2.5471237374846396,-3.4315410614013615,-8.174784905007584,1.3117027822048613,-5.803162983204473,-1.0599191395982501,3.0440794220325387,44.444477289422224,12.175896764918804,2.371621921803113,5,1.1563339233398438,3.6863975524902344,9.056427001953125,9.056427001953125,-2.6456985473632812,0,0.018985754168679314,1.0259703165779448,71.97964477539062,-1.2473151654354708,73.39500427246094,-1.463750620043388,74.9583740234375,0.018985754168679314
8120,2012-05-22,73.91304016113281,74.87511444091797,73.50601196289062,74.31082153320312,1194397.0,-0.001998592610059302,-1.25954746345333,-0.2216497255842229,23.344626218115806,22.175326294517326,1.7264838795418314,3.9826704318805355,7.928755567437889,8.279391002075073,37.32957302862737,1.3691024780273438,-2.6933436460153644,-3.356616973876953,-8.338970378971283,1.6257364312173763,-5.847793676424118,-0.8654402713297884,2.5515068713690994,45.13612995565026,16.6989656889888,2.4911767025471625,5,0.9389495849609375,3.8344154357910156,9.172067642211914,9.204444885253906,-1.7113723754882812,1,0.0016270761659096245,1.0683755863911435,74.0610580444336,1.0259703165779448,71.97964477539062,-1.2473151654354708,73.39500427246094,0.0016270761659096245
8121,2012-05-23,73.58001708984375,73.78353118896484,72.60869598388672,73.32099914550781,1547127.0,-0.004505606460822875,2.5277892325315006,-0.6511565460892248,21.81516404446853,22.157950427893727,1.6630079794106223,4.09352670273752,8.098108647257362,8.619348488454818,37.40676854618064,1.3043441772460938,-2.8543288265546494,-3.4153568267822294,-8.581978048290594,1.7512643947261353,-5.998667437536412,-0.8320462160280471,2.3208103607696557,51.44350762503653,27.630685098060844,2.583310610754183,5,1.1054611206054688,4.111934661865234,9.123498916625977,9.537467956542969,1.1008377075195312,2,-0.021121431563579707,-1.25954746345333,73.91304016113281,1.0683755863911435,74.0610580444336,1.0259703165779448,71.97964477539062,-0.021121431563579707
8122,2012-05-24,74.42182922363281,74.43108367919922,73.51526641845703,74.01480102539062,1076352.0,0.011440771109922254,3.3042885829030406,1.5714285714285714,29.101403277600667,22.623698222500906,0.4979567669256113,2.9789608162167127,7.087105074652882,7.7864821386282586,37.821950868248486,0.9158172607421875,-3.0598894159353733,-2.303424453735346,-7.411885227449446,2.805036319978754,-4.857654840592389,0.25080593312169697,0.9829249949187044,85.41661552962431,60.654136682507335,2.5542303868570473,5,0.171142578125,3.270122528076172,8.265499114990234,8.695655822753906,-0.7678070068359375,3,-0.03070227865406927,2.5277892325315006,73.58001708984375,-1.25954746345333,73.91304016113281,1.0683755863911435,74.0610580444336,-0.03070227865406927
8123,2012-05-25,73.95004272460938,74.60684967041016,73.72802734375,74.12580871582031,629574.0,-0.006339356395094087,-1.8358403702700707,-0.4318275538894096,26.532265520193093,21.405070396171435,0.5602413335419811,3.2056442554171127,7.366414698950976,8.24742788791363,38.2062692913433,0.8788223266601562,-3.0311438557148875,-2.5152664184570312,-7.633529151646357,2.6029963147322945,-5.074397785051701,0.04386494813763875,1.0181670497276798,67.74184108099192,44.063242251642734,2.559131366594663,5,0.3977851867675781,3.7419090270996094,8.640151977539062,9.167442321777344,0.26827239990234375,4,-0.03827869816502594,3.3042885829030406,74.42182922363281,2.5277892325315006,73.58001708984375,-1.25954746345333,73.91304016113281,-0.03827869816502594
8124,2012-05-29,75.03237915039062,75.1618881225586,74.2460708618164,74.71785736083984,1044030.0,0.014636048687786118,2.19356168939142,-1.7894348467748937,34.176271216433065,22.252202554675687,-0.8703025372842887,1.901693686710587,6.097525916178654,7.149503996125674,38.32747681260322,1.2118453979492188,-2.904347375280878,-1.230339813232419,-6.23155750733828,3.7708778808734422,-3.7309486602853497,1.2702690338205116,-3.2654953002929688,94.92756654674109,70.55682371286224,2.5006088470529284,5,-0.8880691528320312,2.1369094848632812,7.5578155517578125,8.085105895996094,-0.9713211059570312,1,-0.04832945656192533,-1.8358403702700707,73.95004272460938,3.3042885829030406,74.42182922363281,2.5277892325315006,73.58001708984375,-0.04832945656192533
8125,2012-05-30,73.15448760986328,74.84736633300781,73.05272674560547,74.20906829833984,927498.0,-0.025027748843781228,-1.8529308316454622,-3.3529654335961188,33.483503099882924,24.241944162807222,0.66573971494185,3.4432046311849547,7.754250887552203,9.009444711979313,39.25984948058354,1.9796524047851562,-2.9114034885940754,-2.78260688781738,-7.697875291099763,2.132661515465003,-5.240241089458564,-0.3249726861761957,-1.3197036743164006,21.37683324767221,-5.709378239135123,2.457634201641188,5,0.3746528625488281,2.9000930786132812,9.463459014892578,9.962997436523438,0.6845474243164062,2,-0.02377336195788604,2.19356168939142,75.03237915039062,-1.8358403702700707,73.95004272460938,3.3042885829030406,74.42182922363281,-0.02377336195788604
8126,2012-05-31,73.11748504638672,73.644775390625,72.06290435791016,73.06198120117188,1104242.0,-0.0005058139929008387,1.8500010309207497,-0.05263119818268633,34.520136783693715,26.540056967363682,0.46282149111239335,3.1199684213676733,7.590147533463281,9.030757756816854,40.358383439498404,1.5818710327148438,-3.1362967980809344,-2.4893596649169893,-7.217753211674918,2.239033881840939,-4.8535564382959535,-0.12516289153802518,-1.2161590270996072,34.029887491075606,3.8131223103639975,2.3641967733789646,5,0.34690093994140625,2.9370956420898438,7.0074005126953125,7.534690856933594,0.5457916259765625,3,-0.012525283933947917,-1.8529308316454622,73.15448760986328,2.19356168939142,75.03237915039062,-1.8358403702700707,73.95004272460938,-0.012525283933947917
8127,2012-06-01,71.11933135986328,72.48843383789062,71.04532623291016,71.95189666748047,1665281.0,-0.027327987077998994,-1.9433888862953799,-15.000137457044673,28.96324324861078,28.443868843256645,2.351510233947451,4.670538707190218,9.367285872375675,11.00144347540035,41.78515875227919,2.0721588134765625,-3.271800951435864,-4.051343154907229,-8.743760768914768,0.6410744591003095,-6.397551961911006,-1.7051343479034529,4.0425567626953125,1.7977411475148544,-28.779006685978068,2.3462088070037694,6,1.9842758178710938,4.574470520019531,9.00555419921875,9.532844543457031,1.6188735961914062,4,0.05007813444531295,1.8500010309207497,73.11748504638672,-1.8529308316454622,73.15448760986328,2.19356168939142,75.03237915039062,0.05007813444531295
8128,2012-06-04,71.67437744140625,71.79463195800781,70.75856018066406,71.30435180664062,1368006.0,0.007804433350679929,2.3939818054583624,-0.4444403716804428,32.30673694757954,29.360372261842013,1.9541029856878964,3.72047071924257,8.632482744270177,10.407255141163702,43.100586716989774,1.03607177734375,-3.2538134317204737,-3.1244194030761747,-7.678514177522885,1.4296753713705357,-5.401466790299537,-0.8473720158528124,3.4051794433593727,20.79829785169617,-10.041853853778179,2.277047387223355,6,1.2858467102050781,3.8760414123535156,8.450508117675781,8.977798461914062,1.0453262329101562,0,0.02761997865986321,-1.9433888862953799,71.11933135986328,1.8500010309207497,73.11748504638672,-1.8529308316454622,73.15448760986328,0.02761997865986321
8129,2012-06-05,71.84088897705078,72.48843383789062,71.15633392333984,71.36910247802734,2042117.0,0.002323166821792899,-1.96905130341626,1.2750103092783505,35.29008710985957,30.687645694257988,1.6087148285522517,3.12398366241473,8.266549307974344,10.192866667904411,44.20452954862526,1.3320999145507812,-3.0647052719391326,-2.5832550048828153,-6.785717815197714,1.619207805432083,-4.684486410040265,-0.4820235997253661,3.06582803955078,26.47053335522682,-6.963176502065508,2.1012314051574483,6,1.1193351745605469,3.7095298767089844,8.28399658203125,8.811286926269531,0.05550384521484375,1,0.03309293887246301,2.3939818054583624,71.67437744140625,-1.9433888862953799,71.11933135986328,1.8500010309207497,73.11748504638672,0.03309293887246301
8130,2012-06-06,72.84921264648438,73.20073699951172,72.25717163085938,72.30342102050781,1389626.0,0.014035512140665451,-1.9565394085725898,1.1568614767618617,42.23433732367621,32.956442725281065,0.4845760109641759,1.7315959163226609,7.032709754815585,9.109695482428222,44.90096488127895,1.3598480224609375,-2.6472674261886198,-1.2747463226318416,-4.972611671597647,2.423119026333964,-3.1236789971147374,0.5741863518510542,1.8915780966796802,72.43577882221082,33.37405517838957,1.8489326744829024,6,0.11101150512695312,2.7012062072753906,7.247920989990234,7.8029632568359375,1.0083236694335938,2,0.016634982780526997,-1.96905130341626,71.84088897705078,2.3939818054583624,71.67437744140625,-1.9433888862953799,71.11933135986328,0.016634982780526997
8131,2012-06-07,74.02405548095703,74.7548599243164,73.72802734375,73.8482894897461,4313406.0,0.016127049171743568,-3.9332526940840116,0.3220386368084095,52.38430133733248,35.543431398584595,-0.693594995033564,0.32113163759314034,5.630020749647983,7.869326458803812,44.93025752194724,1.9056472778320312,-2.4348564667026125,0.060133361816411934,-3.337545878192998,3.4578126018258217,-1.638706258188293,1.7589729818211168,-3.2654953002929688,81.71297224338157,36.25811314808505,1.698839620004703,6,-1.0638313293457031,1.4014778137207031,6.073078155517578,6.628120422363281,-0.5272903442382812,3,-0.0024994637969402156,-1.9565394085725898,72.84921264648438,-1.96905130341626,71.84088897705078,2.3939818054583624,71.67437744140625,-0.0024994637969402156
8132,2012-06-08,73.65402221679688,73.92229461669922,72.8307113647461,73.3117446899414,1534588.0,-0.004998824527458479,1.4841955395046402,1.9473478600572967,56.892601000234926,38.91680200747813,-0.49609895811514093,0.4658783724513995,5.780507172757154,8.163188075706515,44.906330223951365,1.1933441162109375,-2.201803514970493,-0.1517127990722713,-3.2733259009727362,2.9699003028281936,-1.7125193500225038,1.4090937518779612,-2.8155360412597616,72.4535751036172,20.827689080738367,1.5608065509502316,6,-0.6937980651855469,1.7715110778808594,6.443111419677734,6.9981536865234375,0.6105499267578125,4,0.00012564766034328656,-3.9332526940840116,74.02405548095703,-1.9565394085725898,72.84921264648438,-1.96905130341626,71.84088897705078,0.00012564766034328656
8133,2012-06-11,73.20073699951172,74.5420913696289,73.14523315429688,74.32007598876953,1042841.0,-0.006154249335507234,-1.270674174025201,-3.270267258096873,45.91026995032728,40.22057964457749,-0.179116475474018,0.658586011436924,5.988944240514968,8.520349392545569,44.590498852571336,1.3968582153320312,-1.9189348317154042,-0.4181339263916044,-3.176572914420788,2.3403050616375793,-1.7973534204061963,0.9610855676229875,-2.283923348999025,56.8122357770117,4.101232151806322,1.379219494014592,6,-0.39777374267578125,2.0582847595214844,6.635065078735352,7.451438903808594,2.2294235229492188,0,-0.006318680144711042,1.4841955395046402,73.65402221679688,-3.9332526940840116,74.02405548095703,-1.9565394085725898,72.84921264648438,-0.006318680144711042
8134,2012-06-12,73.39500427246094,73.89453887939453,72.85846710205078,73.65402221679688,1237961.0,0.0026538977736045855,1.8,0.2314025927995965,47.54818059834504,41.78332158885106,-0.7041161114296699,0.2175584943727813,5.5425645378522574,8.225976105184216,44.13277555750839,1.03607177734375,-1.7884819922497854,-0.06012954711914631,-2.415359345612117,2.2951002513738246,-1.2377444463656246,1.117485352127332,-2.4014296964721638,45.55542997828192,-7.7785738177539585,1.177614899246483,6,-0.6382942199707031,1.8640174865722656,5.883443832397461,7.257171630859375,1.9981460571289062,1,-0.009200906857878777,-1.270674174025201,73.20073699951172,1.4841955395046402,73.65402221679688,-3.9332526940840116,74.02405548095703,-0.009200906857878777
8135,2012-06-13,72.39592742919922,73.46900939941406,72.19241333007812,73.09898376464844,934200.0,-0.013612327612283925,-1.2999979381585007,2.714315169366716,44.72818034398402,42.91754865110554,0.19673164523268838,1.0013152843790891,6.246478093156199,9.135698294294599,43.6224677363127,1.2765960693359375,-1.6053541988628552,-0.8899185180664091,-3.0166739344368523,1.236836898304034,-1.9532962262516236,0.1734591901188054,-1.327127146243896,7.942179149360607,-43.74599182215315,1.0633777081852198,6,0.3607826232910156,2.4930648803710938,7.613325119018555,8.256248474121094,2.0074005126953125,2,-0.006900037400889958,1.8,73.39500427246094,-1.270674174025201,73.20073699951172,1.4841955395046402,73.65402221679688,-0.006900037400889958
8136,2012-06-14,72.57169342041016,72.85846710205078,71.9056396484375,72.56243896484375,956361.0,0.0024278436295028794,2.269816334812604,-0.013163177827695847,41.243472351513375,44.28201855142805,-0.07218803271153718,0.6720327941054904,5.798941974169452,8.88147519858245,42.91725754355027,0.9528274536132812,-1.603898662303635,-0.5948184967041072,-2.5902090959037167,1.4005721024955022,-1.5925137963039049,0.4028768028956904,-1.4291719446276119,25.263264508847826,-21.243140902332144,0.997695299599803,6,0.18501663208007812,2.1415367126464844,7.326549530029297,8.080482482910156,1.0453262329101562,3,0.017718242952646568,-1.2999979381585007,72.39592742919922,1.8,73.39500427246094,-1.270674174025201,73.20073699951172,0.017718242952646568
8137,2012-06-15,73.5245132446289,73.68177795410156,72.79370880126953,72.84921264648438,1432217.0,0.013129359111121008,-1.2588319765580276,72.97032151690024,48.07371780924298,46.0339053138351,-0.7241006191724466,-0.2852099272261768,4.615010935221619,7.889505768354027,41.4484433065928,1.1100845336914062,-1.428393364411832,0.3515258789062443,-1.6478234821759514,2.35087523998844,-0.6481488016348607,1.3512005594473493,-2.30974499987569,61.403498618204964,16.8568877846065,0.9996746805410998,6,-0.5689163208007812,0.8233146667480469,6.154026031494141,7.127662658691406,-0.5550384521484375,4,-0.0003773994098789091,2.269816334812604,72.57169342041016,-1.2999979381585007,72.39592742919922,1.8,73.39500427246094,-0.0003773994098789091
8138,2012-06-18,73.6355209350586,73.9315414428711,73.05272674560547,73.32099914550781,755835.0,0.0015098051728728024,-1.0652078421529165,0.4657507936687266,43.06703230707129,46.898010335747514,-0.5896755966448524,-0.2801672072519068,4.262557966603353,7.737233219950042,39.412595677666026,0.878814697265625,-1.2647080922766918,0.37973976135253906,-1.5473750356234746,2.3068545583285527,-0.5838176371354677,1.3432971598405459,-2.3499508567141163,85.38821039470662,45.264071332757155,0.9635573984880056,6,-0.3052711486816406,0.5457954406738281,5.538856506347656,7.016654968261719,-0.6382980346679688,0,0.008542768496889952,-1.2588319765580276,73.5245132446289,2.269816334812604,72.57169342041016,-1.2999979381585007,72.39592742919922,0.008542768496889952
8139,2012-06-19,75.4671630859375,75.59667205810547,74.18131256103516,74.21831512451172,1291903.0,0.024874437331600996,-1.1398589299205832,3.9706246209824134,61.531344889265576,49.04212228747966,-2.0705796942481953,-2.1092063979998557,2.261245732777951,5.868354524802385,37.16847850205839,1.961151123046875,-0.7541124932021148,2.1410766601562443,-0.0004081615340538747,4.2825614818465425,1.0703342493111023,3.2118190710013863,-4.1122072106735885,96.49125345448758,51.76519936104414,1.0707424108451458,6,-1.7160072326660156,-1.3783531188964844,3.5985183715820312,5.1850128173828125,-1.5726242065429688,1,-0.0004903134285626498,-1.0652078421529165,73.6355209350586,-1.2588319765580276,73.5245132446289,2.269816334812604,72.57169342041016,-0.0004903134285626498
8140,2012-06-20,74.0333023071289,75.49491119384766,73.67252349853516,75.49491119384766,1149968.0,-0.01899979700013099,1.4936735290433039,-1.1703657545711685,54.00808040335237,49.22254218370409,-0.5041041764103369,-0.7018585776918371,3.564324700741878,7.255819716125814,35.46809508362813,1.8223876953125,-0.33694865776693916,0.7012027740478572,-1.4478833653178782,2.8502889134135927,-0.3733402956350176,1.775745843730732,-2.508677784551338,57.64410664935892,11.087318741817157,1.0745430696828704,6,-0.2821464538574219,-0.18963623046875,4.759481430053711,6.618873596191406,1.1378326416015625,2,0.01836805842888878,-1.1398589299205832,75.4671630859375,-1.0652078421529165,73.6355209350586,-1.2588319765580276,73.5245132446289,0.01836805842888878
8141,2012-06-21,72.0259017944336,74.3570785522461,71.97039794921875,74.25531768798828,893771.0,-0.027114831435825493,-1.0395287582636816,1.5253163235478349,53.964402914066014,48.89718684079644,1.3299046208566097,1.247080215296208,5.403886479714529,9.202612799096869,33.695833548774026,2.3866806030273438,-0.021529596456645095,-1.228491973876956,-3.4509675524955554,0.9939836047416435,-2.3397297631862557,-0.11725418456765624,-0.33839537043490964,1.5306025840358677,-48.5940386992989,1.1112377893093013,6,1.7252540588378906,1.6142463684082031,6.6790008544921875,8.626274108886719,3.21923828125,3,0.03300793309393413,1.4936735290433039,74.0333023071289,-1.1398589299205832,75.4671630859375,-1.0652078421529165,73.6355209350586,0.03300793309393413
8142,2012-06-22,72.13690948486328,72.68270111083984,71.68362426757812,72.58094024658203,3468280.0,0.0015412190290446937,2.0857014939441068,0.19916910209640878,52.10436103441884,49.58541918347328,1.0963567049417122,1.0077847617667715,5.058751527036719,9.035459075406465,32.44005025368908,0.9990768432617188,0.12084263581911614,-1.0032382965087834,-3.2078727325700243,1.2013961395524575,-2.105555514539404,0.09907892152183706,3.4597625732421875,11.583942787063918,-40.50496807103671,1.1023172180306224,6,1.5032386779785156,1.0407066345214844,6.209527969360352,8.256244659423828,2.26641845703125,4,0.0205180701394978,-1.0395287582636816,72.0259017944336,1.4936735290433039,74.0333023071289,-1.1398589299205832,75.4671630859375,0.0205180701394978
8143,2012-06-25,71.11933135986328,71.62812042236328,70.97132110595703,71.36910247802734,1057218.0,-0.01410620627174941,-1.4067768179149542,0.562508591065292,46.953116341883955,49.519300932755385,1.9977198237700264,1.8998246066731213,5.862232450986198,9.97075898777669,31.379422162698113,1.16558837890625,-0.023453846389202226,-1.8792808532714815,-4.2239987504766106,0.4654370439336475,-3.051639801874046,-0.706921904668917,4.399079742431638,3.1999788867372416,-49.976069202448826,1.172358948602567,6,2.1646652221679688,2.0582847595214844,6.431547164916992,8.478263854980469,4.033302307128906,0,0.026014634800986425,2.0857014939441068,72.13690948486328,-1.0395287582636816,72.0259017944336,1.4936735290433039,74.0333023071289,0.026014634800986425
8144,2012-06-26,71.4061050415039,71.64662170410156,70.64755249023438,71.24884033203125,994304.0,0.004032288776585347,2.1304160740112117,-0.6296352862117417,43.51083443057915,49.3840402757104,1.5635785319356614,1.3991871801778615,5.333737852749195,9.614503639761097,30.791363617363764,0.9990692138671875,-0.2134268805885,-1.4111934661865178,-3.6522675753903826,0.8298806430173471,-2.531730520788443,-0.29065641158459243,3.9304224609374927,15.648781071309964,-33.64146591912199,1.1205370546019304,6,1.7160072326660156,1.7160072326660156,5.1641998291015625,7.395931243896484,2.9694747924804688,1,0.02228265857606848,-1.4067768179149542,71.11933135986328,2.0857014939441068,72.13690948486328,-1.0395287582636816,72.0259017944336,0.02228265857606848
8145,2012-06-27,71.41535949707031,72.25717163085938,71.1933364868164,72.19241333007812,1155913.0,0.00012960314193066758,1.346944271455742,-4.941056614757677,36.895944617030786,48.900981638545666,1.5652005307460826,1.3206727553264273,5.048958408813348,9.50779008136874,29.572173983711842,1.0638351440429688,-0.2228597519216038,-1.3149826049804716,-3.6345547385395207,1.0045895285785775,-2.4747686717600033,-0.15519653820093993,3.6398295046386693,20.69825077383462,-23.47905234072164,1.159786066779525,6,1.7067527770996094,1.7067527770996094,5.06706428527832,7.386676788330078,4.662345886230469,2,0.03471493247087731,2.1304160740112117,71.4061050415039,-1.4067768179149542,71.11933135986328,2.0857014939441068,72.13690948486328,0.03471493247087731
8146,2012-06-28,72.20166778564453,72.24791717529297,70.40702819824219,70.73080444335938,1568639.0,0.011010352592378592,1.3550384797450625,-1.8928718703976435,42.997359520843894,48.336941828723546,0.805601927989656,0.48721564793348193,4.040981165163998,8.634547870007538,28.08084560962878,1.8408889770507812,-0.25507201591968,-0.4828834533691406,-2.806431172016431,1.84066426527815,-1.644657312692786,0.6788904059545047,2.589063025375978,78.86193035332929,36.6808471095677,1.1617738593236444,6,0.8001823425292969,0.8001823425292969,4.098054885864258,6.600368499755859,4.320068359375,3,0.04112740403589865,1.346944271455742,71.41535949707031,2.1304160740112117,71.4061050415039,-1.4067768179149542,71.11933135986328,0.04112740403589865
8147,2012-06-29,74.68085479736328,74.69934844970703,73.37650299072266,73.65402221679688,1739978.0,0.03433697707758032,1.4869726112868178,0.6981155563854784,55.970166707493156,49.77062342877042,-1.667683098293054,-1.8039602250563291,1.339610732686225,6.080336007641776,25.652538940224478,2.4976806640625,-0.10791196374623269,1.8182273864746037,-0.5457898755135773,4.182244648462785,0.6362187554805132,3.000236017468694,-4.273826599121094,99.56914556090175,56.79171079567582,1.1820086309940916,6,-1.6790046691894531,-1.6790046691894531,1.5078601837158203,4.121181488037109,2.3126678466796875,4,0.0075559563405029895,1.3550384797450625,72.20166778564453,1.346944271455742,71.41535949707031,2.1304160740112117,71.4061050415039,0.0075559563405029895
8148,2012-07-02,73.65402221679688,74.45883178710938,72.79370880126953,73.95929718017578,1667551.0,-0.013749609365781623,1.553195720711499,-0.29729769892041696,50.97901363871253,48.59814217870897,-0.7129214235160077,-0.6547844446835995,2.1131340942969956,7.015071522179511,23.108363373083517,1.88714599609375,0.054925361725878474,0.6924125671386747,-1.6274858765620053,3.0123110108393547,-0.4675366547116653,1.8523617889890147,-3.2469940185546875,75.64659271280104,31.84824877234329,1.159949221850339,7,-0.7030525207519531,-0.6521720886230469,2.4884395599365234,5.148014068603516,3.9870529174804688,0,0.010173317118949976,1.4869726112868178,74.68085479736328,1.3550384797450625,72.20166778564453,1.346944271455742,71.41535949707031,0.010173317118949976
8149,2012-07-03,74.21831512451172,74.81036376953125,73.71878051757812,74.81036376953125,915499.0,0.007661399754298248,2.6874782541462094,1.939394696723565,57.12218975490489,48.94415432888147,-1.6460977672401498,-1.0875958569638726,1.3272852450195103,6.356448938537284,20.963578785319136,1.156341552734375,0.07763006555072138,1.137834167480463,-1.183909633533105,3.459577968494031,-0.023037733026328056,2.298706067987254,-3.7254405212402304,86.55454176874802,36.641779158791,1.160871900506786,7,-1.609619140625,-1.2164649963378906,1.80157470703125,4.583721160888672,3.5245132446289062,1,0.012588786755843406,1.553195720711499,73.65402221679688,1.4869726112868178,74.68085479736328,1.3550384797450625,72.20166778564453,0.012588786755843406
8150,2012-07-05,74.0610580444336,74.34782409667969,73.42276000976562,74.00554656982422,1117322.0,-0.002118844651947449,1.9411764705882353,-0.09376167832888752,55.82911409791971,49.15134446042076,-1.6589453145383288,-0.8800141361287501,1.3761784474620242,6.427105221152914,19.35023965390525,0.9250640869140625,0.14911115791502993,0.9199848175048828,-1.4392954361580053,3.279265071167771,-0.2596553093265612,2.099624944336327,-3.3954838745117115,82.9832245813076,28.71516075556076,1.1796401268314445,7,-1.452362060546875,-1.0592079162597656,1.5957412719726562,4.740978240966797,3.3950042724609375,3,0.004246790389655031,2.6874782541462094,74.21831512451172,1.553195720711499,73.65402221679688,1.4869726112868178,74.68085479736328,0.004246790389655031
8151,2012-07-06,73.83903503417969,74.00554656982422,72.96022033691406,73.19149017333984,641898.0,-0.00299783740762527,1.1320832522855475,11.665063221550302,51.30567363891639,49.06260141647605,-1.2881442135910248,-0.7089092499969354,1.4626566946297714,6.558584716268399,18.895700122506558,1.1008377075195312,-0.16507180327377569,0.7072128295898494,-1.6389036543919673,3.053329313571666,-0.4658454124010518,1.8802710715807507,-3.007669280273433,51.83465934240543,-1.467583376830774,1.173058241990905,7,-1.2303390502929688,-0.8371849060058594,0.9528255462646484,4.963001251220703,3.5245132446289062,4,0.030318250341229813,1.9411764705882353,74.0610580444336,2.6874782541462094,74.21831512451172,1.553195720711499,73.65402221679688,0.030318250341229813
8152,2012-07-09,73.66327667236328,74.05180358886719,73.3395004272461,73.80203247070312,793346.0,-0.002380290610989766,1.2318826721489786,-0.214279823269514,50.11460621204732,49.41387806871642,-0.975707250088135,-0.561194766354177,1.4735791691542772,6.638017955676119,18.02480025417486,0.7123031616210938,-0.3103133032779226,0.53099174499512,-1.8155620039501343,2.8775454939403744,-0.6422851294775143,1.7042686194677543,-2.6727509978320256,43.11931811733194,-5.871278392177949,1.1732768744726296,7,-1.0545806884765625,-0.6614265441894531,1.0962066650390625,5.138759613037109,3.58001708984375,0,0.038804402977755004,1.1320832522855475,73.83903503417969,1.9411764705882353,74.0610580444336,2.6874782541462094,74.21831512451172,0.038804402977755004
8153,2012-07-10,72.73820495605469,74.33857727050781,72.38668060302734,74.3293228149414,727513.0,-0.012558112510024366,1.4252785848694407,11.467036894485071,37.81998545303974,48.781561515656485,0.22702522779721335,0.3451442307017061,2.241437312488955,7.461145983709486,17.709990652400688,1.9518966674804688,-0.3315628530465773,-0.37095336914062216,-2.7237752091903644,1.98186847090912,-1.5473642891654862,0.8054575508842419,-1.594885757723432,14.503725482172145,-27.301945817190727,1.1764109200248698,7,-0.12950897216796875,0.2636451721191406,1.6604995727539062,5.703052520751953,4.5698394775390625,1,0.05850182432408335,1.2318826721489786,73.66327667236328,1.1320832522855475,73.83903503417969,1.9411764705882353,74.0610580444336,0.05850182432408335
8154,2012-07-11,72.7197036743164,72.99722290039062,72.15541076660156,72.98797607421875,916364.0,-0.000254354389821132,4.87107244526033,0.1686062402002388,43.289233057433776,49.491926897923484,0.5045106611059964,0.32723731172123394,2.1013560584706994,7.35942698125416,17.290490339847146,0.8418121337890625,-0.33028862800772174,-0.355689620971674,-2.7106206570365146,1.9992414150931666,-1.5331551390040943,0.8217758970607463,-1.4297026931371448,25.738436268982895,-13.48281925525535,1.1774655180324203,7,-0.1110076904296875,0.2821464538574219,1.5356178283691406,5.5781707763671875,5.605918884277344,2,0.06767590090853326,1.4252785848694407,72.73820495605469,1.2318826721489786,73.66327667236328,1.1320832522855475,73.83903503417969,0.06767590090853326
8155,2012-07-12,71.89639282226562,72.3311767578125,71.42460632324219,72.15541076660156,684489.0,-0.011321702515979304,1.9696848524229624,0.9655035122145437,49.247317167908356,50.1863666364862,1.5681383675106133,1.1712563678829042,2.7344597292808714,8.053998467596799,16.68039883295428,1.2950973510742188,-0.1896092963805529,-1.1540237426757756,-3.5495444480969667,1.2414969627454155,-2.3517840953863782,0.043736610034827095,2.913970947265625,16.190501125831283,-26.650046582062792,1.1977603527105964,7,1.2210922241210938,1.1054573059082031,2.358928680419922,6.401481628417969,6.197967529296875,3,0.08131750867290255,4.87107244526033,72.7197036743164,1.4252785848694407,72.73820495605469,1.2318826721489786,73.66327667236328,0.08131750867290255
8156,2012-07-13,73.85753631591797,73.89453887939453,72.18316650390625,72.27567291259766,793346.0,0.027277355882102006,1.0670389517043097,-6.107157584683358,58.23007092736915,50.43746710536131,-0.14909815630971934,-0.7258294035313781,0.6001867245078074,5.978791532536093,15.536947475510981,1.9981460571289062,0.04047388516983119,0.7428276062011747,-1.667569357554541,3.1532245699568904,-0.4623708756766831,1.9480260880790325,0.885112304687496,83.49190972404043,35.18167122159631,1.2051984818778545,7,-0.74005126953125,-0.8556861877441406,0.3977851867675781,4.440338134765625,4.375579833984375,4,0.0487225296222209,1.9696848524229624,71.89639282226562,4.87107244526033,72.7197036743164,1.4252785848694407,72.73820495605469,0.0487225296222209
8157,2012-07-16,73.49676513671875,73.72802734375,72.99722290039062,73.6355209350586,903392.0,-0.004884690137185954,3.514362466715366,-0.0877166751873752,62.134115237394326,51.67692283854818,0.029107286395202436,-0.3870899326231836,0.7761898888717269,6.235536981202543,14.946158747417604,0.8603134155273438,0.3578134784202547,0.38344383239746094,-2.0259917028263885,2.7928793676213104,-0.8212739352144638,1.5881616000093857,1.1795226379394421,71.11116929360632,16.388618344484357,1.2047177676119254,7,-0.37928009033203125,-0.4949150085449219,0.6961135864257812,4.801109313964844,4.616096496582031,0,0.05261160997898129,1.0670389517043097,73.85753631591797,1.9696848524229624,71.89639282226562,4.87107244526033,72.7197036743164,0.05261160997898129
8158,2012-07-17,74.26457214355469,74.27381896972656,73.36725616455078,73.88529205322266,1107809.0,0.010446813617002837,3.55818324798128,-2.733435970748337,63.90640600700025,52.43072464433656,-0.7185484286001298,-1.1650883405599188,-0.14771304852206413,5.351456040354918,14.379897186763602,0.9065628051757812,0.5865967910756353,1.119798278808588,-1.3343476809799455,3.5739442385971216,-0.10727470108567161,2.3468712587028477,0.34668200207518396,99.67546030011889,38.357554364057236,1.2270729798942657,7,-1.37835693359375,-1.2627220153808594,-0.07169342041015625,4.033302307128906,4.366325378417969,1,0.04010959105634404,3.514362466715366,73.49676513671875,1.0670389517043097,73.85753631591797,1.9696848524229624,71.89639282226562,0.04010959105634404
8159,2012-07-18,75.43016052246094,75.43940734863281,73.85753631591797,74.21831512451172,1319144.0,0.015695079703053505,1.571439201800785,3.1951199887353408,67.55664067452346,53.73378315284808,-1.8932549138007886,-2.4597011520082077,-1.4662287934599192,4.07474795106971,14.834045269167175,1.5818710327148438,0.4829084004718851,2.287236785888666,-0.1595822396525648,4.734055811429897,1.0638272731180507,3.5106462986592817,-4.00555419921875,99.76968158288803,31.937509420089327,1.2234095127706157,7,-1.9981536865234375,-2.4283103942871094,-1.3991680145263672,2.8677139282226562,1.8223800659179688,2,0.024895663725568173,3.55818324798128,74.26457214355469,3.514362466715366,73.49676513671875,1.0670389517043097,73.85753631591797,0.024895663725568173
8160,2012-07-19,75.39315032958984,75.8556900024414,74.92137145996094,75.61517333984375,1214504.0,-0.0004906550988986735,1.6578767457759547,-0.18321067244190659,64.9350278411306,55.24815584198299,-1.841018853413317,-2.4407284518783,-1.570221544917075,3.9982612282492624,15.119662833553313,0.9343185424804688,0.5303125146768792,2.182234191894537,-0.43817848238016666,4.8026468661692405,0.8720278547571922,3.4924405290318816,-3.8882479858398398,87.40539922927508,20.10223360883188,1.3102063371373496,7,-1.7530021667480469,-2.261791229248047,-1.385284423828125,2.90472412109375,1.6928787231445312,3,0.03889573809005542,1.571439201800785,75.43016052246094,3.55818324798128,74.26457214355469,3.514362466715366,73.49676513671875,0.03889573809005542
8161,2012-07-20,74.40332794189453,75.01387786865234,74.3570785522461,74.69934844970703,1368978.0,-0.013128810553322046,-2.381038410179876,1.3332875158929247,48.490912952858864,55.06774547985094,-0.8523694805594602,-1.3319528804017011,-0.6833238817206393,4.87905213876877,14.460283920272927,1.03607177734375,0.41462275196295195,1.073540496826169,-1.5362044568083348,3.683285450460673,-0.2313319799910829,2.378412973643421,-2.724394091796867,49.19087718361737,-13.451258664814155,1.3048724768172513,7,-0.7631797790527344,-1.2719688415527344,-0.5804767608642578,3.8945465087890625,1.9518966674804688,4,0.04960843166249895,1.6578767457759547,75.39315032958984,1.571439201800785,75.43016052246094,3.55818324798128,74.26457214355469,0.04960843166249895
8162,2012-07-23,73.61701965332031,73.9315414428711,73.09898376464844,73.20073699951172,973873.0,-0.010568187073410007,-1.6865836995457735,-1.406262886597938,49.79338948595304,56.3981237057302,-0.08192843568789954,-0.4522606085374008,0.001922369425983561,5.565420332591287,13.78654932820953,1.3043441772460938,0.3054404161966602,0.21322669982910725,-2.3373628973269973,2.763816296985212,-1.062068098748938,1.4885214984071524,-1.771015557128905,18.791842292438705,-40.46185910403854,1.2752947985780498,7,0.023128509521484375,-0.4856605529785156,0.117950439453125,4.680854797363281,2.47918701171875,0,0.0627042023477764,-2.381038410179876,74.40332794189453,1.6578767457759547,75.39315032958984,1.571439201800785,75.43016052246094,0.0627042023477764
8163,2012-07-24,72.96947479248047,74.08880615234375,71.79463195800781,73.51526641845703,1267905.0,-0.008796129806521447,1.7103944332275742,-1.31110826017631,43.091106162492885,56.37610960629232,0.6726034372077265,0.3594272497783635,0.5349202290777555,6.0841688479717675,12.993987830707587,2.2941741943359375,0.263913506301094,-0.5268253326416072,-2.8528735105598315,1.799222845276617,-1.6898494216007123,0.6361987563174978,2.8862152099609375,28.929476545724047,-25.760844968163763,1.1630240889591095,7,0.6706733703613281,0.16188430786132812,0.6822376251220703,5.263645172119141,2.9139633178710938,1,0.07048682829974728,-1.6865836995457735,73.61701965332031,-2.381038410179876,74.40332794189453,1.6578767457759547,75.39315032958984,0.07048682829974728
8164,2012-07-25,72.99722290039062,73.85753631591797,72.79370880126953,73.30249786376953,1896290.0,0.0003802700785371371,-1.9870077011235714,0.5593251139254661,44.02903969792136,55.79630099851599,0.7692568809192437,0.4816900895094136,0.39923438885409723,5.926330415290494,12.01778363522258,1.0638275146484375,0.2502161105136196,-0.5786331176757784,-2.703842971591385,1.5465767362398282,-1.6412380446335817,0.4839718092820249,2.777245941162107,29.612749417142126,-20.610620600312785,1.0626049269578004,7,0.8279380798339844,0.13413619995117188,0.7585601806640625,4.472713470458984,2.6364517211914062,2,0.07717656093944214,1.7103944332275742,72.96947479248047,-1.6865836995457735,73.61701965332031,-2.381038410179876,74.40332794189453,0.07717656093944214
8165,2012-07-26,73.89453887939453,74.61609649658203,73.39500427246094,74.01480102539062,1549722.0,0.012292467348084646,-1.1818243782077935,0.3939469672356484,50.28957413694966,54.91402357735827,0.2069478802780509,-0.23227783732804141,-0.5691886172838849,4.917296602443926,11.253089243195685,1.6188735961914062,0.5050543281503366,0.19472389221191122,-1.673568455782899,2.0630162402067214,-0.7394222817854939,1.1288700662093163,1.8003332244873036,65.22977677608644,14.581905357009092,0.9341461739974041,7,-0.06937789916992188,-0.7631797790527344,0.02544403076171875,3.5430221557617188,2.4976882934570312,3,0.04544316481174704,-1.9870077011235714,72.99722290039062,1.7103944332275742,72.96947479248047,-1.6865836995457735,73.61701965332031,0.04544316481174704
8166,2012-07-27,75.17113494873047,75.3469009399414,73.89453887939453,74.72710418701172,2795142.0,0.0172759190150642,2.651156546089225,-3.692190572860496,57.056262156858814,54.34981767952099,-0.965222143298945,-1.3439051124439345,-1.876981798467213,3.5699830386019755,9.926710392282716,1.452362060546875,0.7224802918738078,1.3228466033935575,-0.5158831093573042,3.1615763161444193,0.40348174701811956,2.2422114597689955,0.44573235223388963,95.05200782641006,41.656874975983186,0.9193648563754314,7,-1.3459739685058594,-2.039775848388672,-1.3737239837646484,2.0721588134765625,0.2127685546875,4,0.025473795298021518,-1.1818243782077935,73.89453887939453,-1.9870077011235714,72.99722290039062,1.7103944332275742,72.96947479248047,0.025473795298021518
8167,2012-07-30,75.2451400756836,75.70767974853516,74.63459777832031,75.1341323852539,1232881.0,0.000984488620580315,1.071412792153282,0.25,62.746946410601964,54.22098883547674,-0.8550574737131171,-1.447691747524587,-1.9315675174110538,3.4199507991841926,10.013351888277793,1.0730819702148438,0.9531972072628179,1.3686374664306697,-0.5398758711889826,3.277150804050322,0.41438079762085067,2.322894135240489,-3.4505081176757812,88.17955472020371,28.6312313426301,0.9542566688098237,7,-1.4199790954589844,-2.113780975341797,-1.5494880676269531,1.9981536865234375,0.7123031616210938,0,0.014752906733575877,2.651156546089225,75.17113494873047,-1.1818243782077935,73.89453887939453,-1.9870077011235714,72.99722290039062,0.014752906733575877
8168,2012-07-31,74.40332794189453,74.9583740234375,74.13506317138672,74.8658676147461,1668740.0,-0.011187594746216778,1.5428389650784675,-4.166735395189003,57.89930741992803,53.14795180718835,0.00950678868856869,-0.5764185117642882,-1.0340892722369404,4.163525647780489,9.92352335307202,1.110076904296875,0.9164507506348514,0.4893600463867216,-1.4301511009188772,2.4088711936923204,-0.4703955272660778,1.449115620039521,-2.5304350280761696,55.23799549667488,-8.232328987150318,0.959755573652801,7,-0.5781669616699219,-1.2719688415527344,-0.99444580078125,2.8399658203125,2.8584671020507812,1,0.022752728540134548,1.071412792153282,75.2451400756836,2.651156546089225,75.17113494873047,-1.1818243782077935,73.89453887939453,0.022752728540134548
8169,2012-08-01,75.15263366699219,75.65217590332031,74.5420913696289,74.77336120605469,1358925.0,0.010070863035626987,-1.6373688121952545,-0.8199782271632633,65.38462093019567,53.197906594862246,-0.8753595089195159,-1.3198056000859708,-1.784974610070691,3.327761812751845,9.932265389567627,1.2488479614257812,0.888252079143399,1.1919498443603516,-0.80275380399911,3.186653492719813,0.19459802018062078,2.1893016685400823,-3.203045016479493,75.9998284547401,6.27839498471333,0.9973518241797331,8,-1.4014778137207031,-2.0212745666503906,-1.9218273162841797,2.0906600952148438,2.1924209594726562,2,0.009724269233166716,1.5428389650784675,74.40332794189453,1.071412792153282,75.2451400756836,2.651156546089225,75.17113494873047,0.009724269233166716
8170,2012-08-02,74.37557983398438,74.81961059570312,73.4412612915039,74.46808624267578,1024139.0,-0.010339675339270271,2.46512586909614,-0.24390489217895076,52.75593491381235,53.671797923857085,-0.2881272315112824,-0.5459727313804024,-1.013790602578723,4.0145859749236195,9.965039827213424,1.7113723754882812,0.7552025109678482,0.399169921875,-1.60380786556928,2.40214770931928,-0.60231897184714,1.40065881559714,-2.350829361511231,41.224449950179086,-25.64988485345905,1.001488893722137,8,-0.6244239807128906,-1.2442207336425781,-1.2534675598144531,2.8122100830078125,2.6179428100585938,3,0.01691542829522641,-1.6373688121952545,75.15263366699219,1.5428389650784675,74.40332794189453,1.071412792153282,75.2451400756836,0.01691542829522641
8171,2012-08-03,76.07770538330078,76.39222717285156,75.02312469482422,75.69842529296875,839397.0,0.022885543253790663,1.7156011894403123,-4.100041237113402,62.01550167327427,55.029810389115,-1.9308102810698102,-2.183745162737125,-2.6913921814047796,2.210385844901154,9.682822386461439,2.0166473388671875,0.495308695209431,1.9893619537353544,-0.22078729744245607,4.199511204913165,0.8842873281464563,3.0944365793242525,-3.979296325306393,89.34173412377291,22.053086538779382,1.1050746255889017,8,-1.9842758178710938,-2.6780776977539062,-2.9555931091308594,1.1100845336914062,1.6188735961914062,4,0.004134217612980384,2.46512586909614,74.37557983398438,-1.6373688121952545,75.15263366699219,1.5428389650784675,74.40332794189453,0.004134217612980384
8172,2012-08-06,76.52173614501953,76.84551239013672,76.14246368408203,76.50323486328125,576497.0,0.0058365425124429215,1.1110869291302505,0.048779997183835216,60.834802505857766,57.00133220504443,-2.1450511870607727,-2.53248928524269,-3.1323719383907758,1.6599179840489455,9.50090689797911,0.7678070068359375,0.2877670699502346,2.2904697418212834,-0.1605144843726407,4.7414539680152075,1.0649776287243213,3.5159618549182454,-4.251574362430858,90.4890610082429,26.169511241398638,1.225492113096963,8,-1.7021255493164062,-2.386676788330078,-3.519886016845703,0.5457916259765625,0.6197967529296875,0,-0.014869404419225574,1.7156011894403123,76.07770538330078,2.46512586909614,74.37557983398438,-1.6373688121952545,75.15263366699219,-0.014869404419225574
8173,2012-08-07,76.99352264404297,77.09528350830078,76.37372589111328,76.79000854492188,701353.0,0.006165391989138014,2.5454255777773613,11.0,58.039946858891206,58.55809966737441,-2.219390741690333,-2.8133755283099617,-3.5803529113038053,1.0762672038864025,8.864902332499211,0.7215576171875,0.3799558217025947,2.549490356445318,-0.08750267150180946,5.186483384392446,1.2309938424717615,3.867986870418875,-4.448839825001414,97.21510001252767,35.83563444485757,1.318496513973562,8,-1.7483787536621094,-2.7335777282714844,-3.9916725158691406,0.01850128173828125,0.9805755615234375,1,-0.01345670870948834,1.1110869291302505,76.52173614501953,1.7156011894403123,76.07770538330078,2.46512586909614,74.37557983398438,-0.01345670870948834
8174,2012-08-08,77.64107513427734,78.06660461425781,76.54023742675781,76.64199829101562,768051.0,0.008410480102698292,-1.5384483622729608,4.90912839737582,60.877398166524905,59.73452455954944,-2.3903045698711907,-3.2394133856455767,-4.230976716832913,0.3181509540603287,8.255906330548232,1.5263671875,0.5469012966141378,2.950974273681638,0.08311216753367034,5.818836379829605,1.517043220607647,4.384905326755629,-4.732344260095047,90.80004552554792,31.36135823579545,1.4339310530739866,8,-1.8871421813964844,-2.8954696655273438,-4.664665222167969,-0.6290512084960938,1.4431076049804688,2,-0.004885044284563045,2.5454255777773613,76.99352264404297,1.1110869291302505,76.52173614501953,1.7156011894403123,76.07770538330078,-0.004885044284563045
8175,2012-08-09,77.74282836914062,78.13136291503906,77.04902648925781,77.42830657958984,1000898.0,0.0013105593229782997,-1.0172483665242338,0.3148124107490588,67.67878303702764,60.914804657345975,-2.1107380540255463,-3.0363857692882164,-4.274142890063729,0.10087199382161316,7.268484283746083,1.08233642578125,0.8665341850356327,2.7604057312011747,-0.10030110976391882,5.621112572166268,1.330052310718628,4.1907591516837215,-4.31831012095077,87.49984658924946,25.659250647456226,1.4303534204825448,8,-1.9565162658691406,-2.96484375,-4.937555313110352,-0.730804443359375,1.46160888671875,3,-0.005116532946126684,-1.5384483622729608,77.64107513427734,2.5454255777773613,76.99352264404297,1.1110869291302505,76.52173614501953,-0.005116532946126684
8176,2012-08-10,77.45606231689453,77.6780776977539,76.69750213623047,77.56707000732422,978737.0,-0.0036886495933035057,4.88893470790378,-0.35294117647058826,71.4582030906847,61.88272206624406,-1.638025744651486,-2.5994810702285065,-3.9297211987494904,0.28167928422396926,7.21951874029545,1.0453262329101562,1.1994526684929667,2.293713378906247,-0.7177860481874205,5.305212805999915,0.7879636653594133,3.799463092453081,-3.4667227086827666,66.04651519626834,-1.1882578074076662,1.5057497135468314,8,-1.6697502136230469,-2.6780776977539062,-4.650789260864258,-0.9667015075683594,1.4801101684570312,4,-0.005971639391622818,-1.0172483665242338,77.74282836914062,-1.5384483622729608,77.64107513427734,2.5454255777773613,76.99352264404297,-0.005971639391622818
8177,2012-08-13,77.3635482788086,77.47456359863281,76.80850982666016,77.31729888916016,417590.0,-0.0011944066780393836,3.965362302354681,-0.41663230240549826,76.18523253635853,63.91449152362522,-1.3560136437701118,-2.321445775317983,-3.7150214875310184,0.27031360144334826,7.167907038032563,0.6660537719726562,1.4235961791715965,2.0078601837158203,-1.049550841547557,5.065271208979198,0.4791546710841317,3.536565696347509,-2.8771658737775567,56.31551760809456,-15.113397680157924,1.5287055126316882,8,-1.5772361755371094,-2.5855636596679688,-4.55827522277832,-1.9888954162597656,1.4893646240234375,0,0.004304749563494692,4.88893470790378,77.45606231689453,-1.0172483665242338,77.74282836914062,-1.5384483622729608,77.64107513427734,0.004304749563494692
8178,2012-08-14,77.24329376220703,77.9740982055664,76.96577453613281,77.74282836914062,997331.0,-0.001554407977361394,1.096145153488077,-10.800890795117123,75.02731891494216,64.98590241081928,-0.8834491330955672,-2.072867896156623,-3.4893529936766754,0.30443187673395755,7.571702836857814,1.0083236694335938,1.4772972943210618,1.7386695861816435,-1.3844446609629841,4.861783833326271,0.17711246260932967,3.3002267097539573,-2.319513695975033,44.1861022670605,-31.188401977673557,1.561557123572315,8,-1.4569816589355469,-2.4653091430664062,-4.438020706176758,-1.8686408996582031,1.4338607788085938,1,-0.001317407108131441,3.965362302354681,77.3635482788086,4.88893470790378,77.45606231689453,-1.0172483665242338,77.74282836914062,-0.001317407108131441
8179,2012-08-15,77.30804443359375,77.60407257080078,76.8732681274414,77.10453033447266,681138.0,0.0008382691652955021,-1.194481036437989,-0.4074074074074074,72.30959938807727,67.15853179684872,-0.6820237026923621,-2.0972456624219546,-3.451131857244249,0.1441845105655517,8.139511893530074,0.730804443359375,1.4748335511730204,1.7095260620117188,-1.5154165239784163,4.934468648001854,0.09705476901665122,3.3219973550067863,-1.9993544255049045,42.5803053118299,-32.66973488799539,1.6124712929950686,8,-0.7308006286621094,-2.530059814453125,-4.502771377563477,-1.9333915710449219,0.86956787109375,2,0.008615581688200535,1.096145153488077,77.24329376220703,3.965362302354681,77.3635482788086,4.88893470790378,77.45606231689453,0.008615581688200535
8180,2012-08-16,78.32562255859375,78.4736328125,77.3635482788086,77.59481811523438,790968.0,0.013162642160403859,1.1621689898059262,3.5909278350515463,71.33922590114895,68.19450115550146,-1.207327180430127,-3.039713653486615,-4.3842970309927125,-0.9806335227918765,8.672377623352585,1.16558837890625,1.6274372575152682,2.5804805755615234,-0.8643068302806398,6.025267981403687,0.8580868726404418,4.302874278482605,-2.6782118016708836,91.66670246261829,18.139851253487308,1.7223937029210825,8,-1.0175743103027344,-3.3765029907226562,-5.520349502563477,-2.950969696044922,-0.6753005981445312,3,0.009684700304764204,-1.194481036437989,77.30804443359375,1.096145153488077,77.24329376220703,3.965362302354681,77.3635482788086,0.009684700304764204
8181,2012-08-17,78.0943603515625,78.78816223144531,77.89083862304688,78.57539367675781,1037652.0,-0.002952574131897201,-1.020824384460748,-0.6582244122437049,68.8726434021324,69.08759458842086,-0.7374722689360169,-2.6538127230473236,-4.10744323816877,-0.8646575649245705,9.651421379851453,0.8973236083984375,1.6404769887583086,2.1646667480468693,-1.3717107412988128,5.701044237392551,0.3964780033740283,3.9328554927197104,-2.0512785068588357,64.95334846633806,-6.442436609111738,1.76818874467284,8,-0.5134162902832031,-2.8029632568359375,-5.034692764282227,-2.719707489013672,-0.9898300170898438,4,0.01421455914741565,1.1621689898059262,78.32562255859375,-1.194481036437989,77.30804443359375,1.096145153488077,77.24329376220703,0.01421455914741565
8182,2012-08-20,78.23311614990234,78.28861999511719,77.79833221435547,77.93709564208984,776050.0,0.0017767710461447095,1.4091096532333647,-0.6153846153846154,77.97307779754183,71.30238691493759,-0.6793839201126843,-2.560277301414942,-4.186125993306845,-1.1104961942063625,10.223332221123577,0.49028778076171875,1.9077287531720941,2.07261772155762,-1.4306203169304013,5.575855760045641,0.3209987023136165,3.8242367408016236,-1.7508214433200209,71.01426755754237,-2.3251797308693227,1.751619019244007,8,-0.5689163208007812,-2.9417190551757812,-5.17344856262207,-2.8584632873535156,-1.2858428955078125,0,0.008986684540368994,-1.020824384460748,78.0943603515625,1.1621689898059262,78.32562255859375,-1.194481036437989,77.30804443359375,0.008986684540368994
8183,2012-08-21,78.11286163330078,78.63089752197266,77.82608795166016,78.40888214111328,838424.0,-0.0015371305978806316,1.1750103092783506,-1.0,73.80967868227947,72.73930697224367,-0.4287401248950573,-2.1449065652615076,-3.9913442524063782,-1.1067916393873674,10.22491662827017,0.8048095703125,1.9388671790659089,1.6951938629150334,-1.5686941451183571,4.959081870948424,0.06324985889833101,3.3271378669317357,-1.261628122740376,64.73431106542517,-7.927047904099197,1.6319440040166986,8,-0.3700294494628906,-2.8214645385742188,-5.053194046020508,-2.8630943298339844,-1.6558761596679688,1,0.0094741282556694,1.4091096532333647,78.23311614990234,-1.020824384460748,78.0943603515625,1.1621689898059262,78.32562255859375,0.0094741282556694
8184,2012-08-22,78.63089752197266,78.63089752197266,77.15078735351562,77.7613296508789,1116457.0,0.006631889778968558,2.4042429985260054,-2.937525773195876,85.71443207474921,74.74326797643494,-0.884632691959979,-2.339171866936482,-4.43355947759116,-1.741764030940402,10.014812159081526,1.4801101684570312,1.9808692376972914,1.9315460205078097,-1.049573929769295,4.912665970784914,0.44098604536925734,3.422105995646362,0.15726470947265625,90.39531437837233,13.189093929817417,1.490559975138551,8,-0.8880653381347656,-3.3395004272460938,-5.686864852905273,-3.3811302185058594,-2.1276626586914062,2,0.0005882804406505127,1.1750103092783506,78.11286163330078,1.4091096532333647,78.23311614990234,-1.020824384460748,78.0943603515625,0.0005882804406505127
8185,2012-08-23,77.2525405883789,78.52913665771484,77.13228607177734,78.52913665771484,640493.0,-0.017529456956898892,1.1883986947635155,-1.4680809995086685,60.426942067728945,73.51757230721763,0.46585245462625835,-0.7339741691427264,-2.9616270902265,-0.5025440005787374,10.293326787890066,1.4986114501953125,2.005308218730619,0.3852890014648409,-2.2936285842420006,3.0642065871716824,-0.9541697913885798,1.7247477943182616,1.5028741455078176,7.262289265984455,-65.58297045118324,1.3394587928534203,8,0.5457954406738281,-1.9611434936523438,-4.035612106323242,-2.1692848205566406,-0.6105422973632812,3,0.011974644578197191,2.4042429985260054,78.63089752197266,1.1750103092783506,78.11286163330078,1.4091096532333647,78.23311614990234,0.011974644578197191
8186,2012-08-24,77.08602905273438,77.24329376220703,76.69750213623047,77.15078735351562,668815.0,-0.002155418247430152,3.370334168244853,0.050727322711353884,55.26772729150375,71.19340505778933,0.6418524757827555,-0.4391641507419024,-2.707211986412716,-0.46396118495977134,10.911845793947148,0.5550384521484375,1.9353729452243442,0.12303276062012003,-2.4347853167363382,2.6808508379765783,-1.1558762780581162,1.4019417992983563,1.6044605346679788,20.095574830119883,-48.431021888074255,1.2789090386782296,8,0.6568031311035156,-1.7946319580078125,-3.700275421142578,-2.0027732849121094,-0.6105422973632812,4,0.007320300638768318,1.1883986947635155,77.2525405883789,2.4042429985260054,78.63089752197266,1.1750103092783506,78.11286163330078,0.007320300638768318
8187,2012-08-27,76.355224609375,77.43756103515625,76.2627182006836,77.2802963256836,626980.0,-0.00948037474935226,-1.1166727376444148,14.284990574929312,44.316287335816156,67.78106821566422,1.3573214746966755,0.3995545260432891,-1.9259005355277026,0.15079566068189365,11.653437177436807,1.1748428344726562,1.7656186720997482,-0.663275909423831,-3.1098976537655716,1.7833458349179097,-1.8865867815947013,0.5600349627470393,2.215685730957034,3.906224831025573,-58.47197448501699,1.223310872170873,8,1.1702156066894531,-1.0638275146484375,-2.969470977783203,-1.641998291015625,0.1757659912109375,0,0.009813417862772678,3.370334168244853,77.08602905273438,1.1883986947635155,77.2525405883789,2.4042429985260054,78.63089752197266,0.009813417862772678
8188,2012-08-28,76.09620666503906,76.41998291015625,75.83718872070312,76.1794662475586,708271.0,-0.003392275324459404,1.0655733272041426,0.090003381415411,35.221140245495675,63.660128310932926,1.6053312698192883,0.8346968143564197,-1.6219227068915671,0.287684507121142,12.011658616349482,0.582794189453125,1.5698783613603382,-1.0069377899169893,-3.1737451301776076,1.159869550343629,-2.0903414600472985,0.07646588021331979,2.2900483041211004,9.27147253923649,-47.46628314039709,1.0834036701303122,8,1.2164688110351562,-0.8048095703125,-2.7104530334472656,-1.5587425231933594,1.0453262329101562,1,0.011184086916470104,-1.1166727376444148,76.355224609375,3.370334168244853,77.08602905273438,1.1883986947635155,77.2525405883789,0.011184086916470104
8189,2012-08-29,75.88343811035156,76.49398803710938,75.66142272949219,76.22571563720703,1315793.0,-0.002796046794080853,-1.1176561908735434,4.110968569595895,32.58225249923531,59.35379793294252,1.7821836164043816,1.1647394050463475,-1.424788016821438,0.40332035093021545,12.628580983016535,0.8325653076171875,1.3303985558400768,-1.256246566772461,-3.3060472868922943,0.7935541533473724,-2.2811469268323776,-0.23134620671254424,2.247910233962898,7.741894289887383,-43.24143664284398,1.02490036005992,8,1.3413543701171875,-0.09250259399414062,-2.4976844787597656,-1.7113761901855469,1.7298812866210938,2,0.007558268016891745,1.0655733272041426,76.09620666503906,-1.1166727376444148,76.355224609375,3.370334168244853,77.08602905273438,0.007558268016891745
8190,2012-08-30,75.63367462158203,75.97594451904297,75.29139709472656,75.77243041992188,767186.0,-0.0032914097593511604,1.5084921089785706,0.40538974210373807,32.80970228739544,55.34680447574953,1.799135719470641,1.5953850836395418,-1.147658311997418,0.5827586366630726,12.8019164292432,0.6845474243164062,1.090952186289897,-1.5689147949218807,-3.316493257388373,0.17866366754461183,-2.442704026155127,-0.6951255636886344,2.2012826489537503,15.948340217986361,-31.761049641817927,0.8737892312332485,8,1.3274726867675781,0.45790863037109375,-2.155414581298828,-1.6281242370605469,1.9611434936523438,3,0.011496998473892628,-1.1176561908735434,75.88343811035156,1.0655733272041426,76.09620666503906,-1.1166727376444148,76.355224609375,0.011496998473892628
8191,2012-08-31,76.39222717285156,76.5587387084961,75.70767974853516,76.13320922851562,741242.0,0.010029296541055333,1.875,-1.8667179853741684,41.86043835343188,51.33428898195953,0.8646738362709385,0.908166017870073,-1.8047515488577233,-0.24788732308938677,13.246029000513747,0.9250640869140625,0.9059828529643994,-0.8260883331298885,-2.5363066307836704,0.8841299645238934,-1.6811974819567723,0.029020815696995328,1.0866316730709258,51.29291650965866,4.479142484014567,0.855109148826888,8,0.5689201354980469,-0.2775154113769531,-2.9139671325683594,-2.4791831970214844,0.351531982421875,4,0.0032695881165882845,1.5084921089785706,75.63367462158203,-1.1176561908735434,75.88343811035156,1.0655733272041426,76.09620666503906,0.0032695881165882845
8192,2012-09-04,75.38390350341797,76.60499572753906,75.07862854003906,76.28121948242188,1151049.0,-0.01319929666603481,-1.0245396910528792,-3.464300441826215,36.437186130996906,47.18178980959482,1.5939552156144146,1.9256020335672304,-0.7081721600407036,0.649990628577342,13.448289486883624,1.5263671875,0.6206942470008414,-1.7775203704834013,-3.6530207474920218,0.09798000652521921,-2.7152705589877115,-0.839770181979091,1.7887106973370948,20.000099968010236,-26.024681255681568,0.9377501885043122,9,1.4708595275878906,0.7308082580566406,-1.9056434631347656,-1.71600341796875,0.49028778076171875,1,0.014480322737646878,1.875,76.39222717285156,1.5084921089785706,75.63367462158203,-1.1176561908735434,75.88343811035156,0.014480322737646878
8193,2012-09-05,75.95744323730469,76.13320922851562,75.30065155029297,75.30065155029297,962306.0,0.007608251990568693,-1.5352259923101048,-0.7319513999302798,40.829112927290204,42.194532126543805,0.762724762478129,1.339119329878443,-1.1521673476727585,-0.013612919414555336,13.526660646780108,0.8325576782226562,0.36420274643104733,-1.1521766662597628,-3.102930281942207,0.7985769494226815,-2.127553474100978,-0.17679985841854773,0.880133257735821,57.575575815738965,10.655938588006428,0.9753768078412195,9,0.8464393615722656,0.15726852416992188,-2.4791831970214844,-2.493061065673828,-0.12950897216796875,2,0.007550904017258553,-1.0245396910528792,75.38390350341797,1.875,76.39222717285156,1.5084921089785706,75.63367462158203,0.007550904017258553
8194,2012-09-06,77.26179504394531,77.5855712890625,76.33672332763672,76.33672332763672,999168.0,0.017172139438206058,-1.7000024742063984,1.4084705007724743,43.04715080678939,40.26344420866163,-0.8451324055861988,0.005160479659878092,-2.3183919855121644,-1.4145040704848384,13.344301289389643,1.6281280517578125,0.047867576389350575,0.17113914489746662,-1.7651817490154542,2.1074600388103875,-0.7970213020589938,1.139299591853927,-2.18316650390625,87.08481694512919,43.93238324534033,0.9681604469564609,9,-0.9296951293945312,-1.1470832824707031,-3.7835350036621094,-4.130435943603516,-1.4061050415039062,3,-0.0015565538689295,-1.5352259923101048,75.95744323730469,-1.0245396910528792,75.38390350341797,1.875,76.39222717285156,-0.0015565538689295
8195,2012-09-07,77.34505462646484,77.85383605957031,76.89176940917969,77.43756103515625,1018734.0,0.0010776294088452598,1.080017154780658,-0.0999991752645339,45.0061575791104,39.12326979617348,-1.0212881620941516,-0.11534084907626152,-2.260007377015711,-1.6091266330226688,13.185053075597816,0.962066650390625,-0.2233641702754312,0.2742874145507841,-1.6418950267255212,2.1904698558270894,-0.6838038060873686,1.2323786351889368,-2.216287231445307,81.6669049242341,39.56723077891351,0.95809122063815,9,-0.8788223266601562,-1.2303428649902344,-3.903797149658203,-4.213695526123047,-1.2210922241210938,4,0.003468415295630578,-1.7000024742063984,77.26179504394531,-1.5352259923101048,75.95744323730469,-1.0245396910528792,75.38390350341797,0.003468415295630578
8196,2012-09-10,76.99352264404297,77.65957641601562,76.96577453613281,77.28955078125,778428.0,-0.004544983310433848,-2.9473901247965273,3.200082474226804,41.966417135567575,38.86217310725698,-0.7646715534745852,0.21055748054808987,-1.7933445841140667,-1.3471697935937925,13.265795619354448,0.6938018798828125,-0.6463700316494538,-0.05411758422852131,-1.961866558784095,1.8536313903270525,-1.0079920715063082,0.8997569030492656,-1.7557525024413962,69.00003298950934,29.295546754582176,0.9538744872777856,9,-0.5272903442382812,-0.08787918090820312,-3.552265167236328,-3.862163543701172,1.2765960693359375,0,0.007809689056199165,1.080017154780658,77.34505462646484,-1.7000024742063984,77.26179504394531,-1.5352259923101048,75.95744323730469,0.007809689056199165
8197,2012-09-11,77.69657897949219,78.02035522460938,77.08602905273438,77.19703674316406,898203.0,0.009131369903668363,-1.5897479275926238,-1.6874822813845003,47.49163080085949,40.22556094674185,-1.4052212550941903,-0.4914675727603992,-2.4506506204060514,-2.1488821069549573,13.443140108434083,1.0268325805664062,-0.7775969733228578,0.6322872161865263,-1.2928064846729228,2.5573809170459754,-0.33025963424320537,1.594834066616258,-2.3541662011718643,88.09516462492671,49.42702537598678,0.962546850429727,9,-1.1470870971679688,-0.76318359375,-3.9500503540039062,-4.2969512939453125,0.8880615234375,1,-0.012263343338067001,-2.9473901247965273,76.99352264404297,1.080017154780658,77.34505462646484,-1.7000024742063984,77.26179504394531,-0.012263343338067001
8198,2012-09-12,77.14153289794922,77.8723373413086,76.81776428222656,77.70582580566406,1053326.0,-0.007143764742711167,1.3505054713339513,-1.1296200134400392,41.06547548216427,41.168141278178396,-0.766955660416059,0.058566695731030904,-1.8222577038919496,-1.7039588166616824,13.249472621851465,1.0545730590820312,-0.8794753883257584,0.082329177856451,-1.8413098658514144,2.0059682215643164,-0.8794903439974746,1.0441486997103766,-1.638443572851557,47.801991145429746,15.0293913099134,0.9618195218539312,9,-0.592041015625,-0.20813751220703125,-2.6641979217529297,-3.5152626037597656,1.813140869140625,2,-0.016428784419491693,-1.5897479275926238,77.69657897949219,-2.9473901247965273,76.99352264404297,1.080017154780658,77.34505462646484,-0.016428784419491693
8199,2012-09-13,77.9740982055664,78.4828872680664,76.6604995727539,77.0675277709961,1067488.0,0.010792698515838195,-1.118283479510123,-1.6065600367751443,54.631846195437106,43.59282393462747,-1.42123123043487,-0.7605340275214729,-2.5884810723105858,-2.627857406817242,13.276077844929063,1.8223876953125,-0.832774643040878,0.881591796875,-1.0828161303863055,2.8459997241363055,-0.10061216675565277,1.8637957605056528,-2.319972926498039,72.08118427222186,34.59120383783441,0.9822039636306549,9,-1.1933403015136719,-1.0407028198242188,-3.2215538024902344,-4.222942352294922,-3.9777984619140625,3,-0.02752406234659699,1.3505054713339513,77.14153289794922,-1.5897479275926238,77.69657897949219,-2.9473901247965273,76.99352264404297,-0.02752406234659699
8200,2012-09-14,79.08418273925781,79.25994110107422,77.53931427001953,77.92784118652344,1156346.0,0.014236580598403936,1.2822129347595097,1.2755120933129114,61.44068537001314,45.76840693646983,-2.22429712106225,-1.9087372652050192,-3.6128869191232695,-3.7645168148396237,12.992256371485494,1.7206268310546875,-0.6732198203101376,1.9537483215331974,-0.1361872799157311,4.043683922982126,0.9087805208087332,2.9987161222576617,-3.2037565010696056,93.2386106822731,51.33632761767615,1.0449678007244665,9,-1.9148979187011719,-1.9148979187011719,-3.834413528442383,-4.8473663330078125,-6.040702819824219,4,-0.040823494977002106,-1.118283479510123,77.9740982055664,1.3505054713339513,77.14153289794922,-1.5897479275926238,77.69657897949219,-0.040823494977002106
8201,2012-09-17,79.20443725585938,79.3987045288086,78.87141418457031,79.04718017578125,867394.0,0.0015205887250304695,-1.072726727447217,0.13599535509751656,67.53984192856915,49.22425758064452,-2.1274084505361657,-2.0464880226349464,-3.637141311649671,-3.9219947627975245,12.553741007984126,0.5272903442382812,-0.457520175944623,2.018498992919916,-0.2320175520658978,4.26901553790573,0.8932407204270021,3.1437572654128303,-2.9860595313825655,92.9053056266056,44.288435540229955,1.125258272492909,9,-1.8547592163085938,-1.9657707214355469,-3.9222888946533203,-4.93524169921875,-7.7150726318359375,0,-0.03889270551300761,1.2822129347595097,79.08418273925781,-1.118283479510123,77.9740982055664,1.3505054713339513,77.14153289794922,-0.03889270551300761
8202,2012-09-18,78.93617248535156,79.25994110107422,78.4828872680664,79.12118530273438,592280.0,-0.0033869916863523697,2.360055423594616,-1.1764991267222977,67.46303694710235,52.18358247173476,-1.4553044548964067,-1.815956448620085,-3.2683482783410795,-3.7050031912263535,12.02426462829492,0.7770538330078125,-0.2097543297145421,1.7150814056396513,-0.6245065613358349,4.0546693726151375,0.5452874221519011,2.8848753891274015,-2.3361555443549378,83.10820223905134,28.295194392971133,1.1697939834877467,9,-1.0684585571289062,-1.6975059509277344,-3.654024124145508,-4.6669769287109375,-7.6225738525390625,1,-0.008437877730849697,-1.072726727447217,79.20443725585938,1.2822129347595097,79.08418273925781,-1.118283479510123,77.9740982055664,-0.008437877730849697
8203,2012-09-19,78.85291290283203,79.09342956542969,78.46438598632812,79.04718017578125,695732.0,-0.0010547709611202771,3.38715513342379,1.050020618556701,68.55491748337893,55.0177787691336,-1.026027301393711,-1.7648986269335296,-3.05363285263509,-3.6632388686135755,11.263843599616091,0.6290435791015625,-0.05364053729823581,1.5948192596435575,-0.8261481529228121,4.015786672209927,0.38433555336037273,2.8053029659267423,-1.9170534512979742,80.0675393282846,18.503074549196548,1.2104837062831881,9,-0.8233108520507812,-1.6142463684082031,-3.5707645416259766,-4.583717346191406,-6.947273254394531,2,-0.0034021875670329216,2.360055423594616,78.93617248535156,-1.072726727447217,79.20443725585938,1.2822129347595097,79.08418273925781,-0.0034021875670329216
8204,2012-09-20,78.67715454101562,78.74190521240234,78.05735778808594,78.42738342285156,786319.0,-0.002228939367566407,2.6097924042484713,-1.285708675332836,69.19486603555512,57.7054130420719,-0.7022341040076441,-1.6711793548418825,-2.745154197573825,-3.5293851774778915,10.91177135306639,0.7955551147460938,0.2514428281190675,1.416748046875,-1.009823353569459,3.843319447319459,0.20346234665277052,2.6300337470972295,-1.4457536802086253,61.19426869199144,-5.886678397910586,1.2132857002222293,9,-0.647552490234375,-1.4384880065917969,-3.3950061798095703,-4.407958984375,-6.5957489013671875,3,0.00352731650875282,3.38715513342379,78.85291290283203,2.360055423594616,78.93617248535156,-1.072726727447217,79.20443725585938,0.00352731650875282
8205,2012-09-21,78.1776123046875,78.95467376708984,78.11286163330078,78.90841674804688,1442919.0,-0.006349266686655586,1.0449246622310358,-2.925896511698943,61.64051851925545,59.89142430692611,-0.08065576566262678,-1.1581590473534789,-2.0894181572044346,-3.0843834115557627,10.616349414720705,0.8418121337890625,0.496564536240669,0.8709522247314396,-1.5900102895502357,3.331914739013115,-0.35952903240939804,2.1014334818722773,-0.6861350037203096,8.965207350992248,-57.629620863641804,1.2304812571408354,9,-0.14801025390625,-0.9389457702636719,-2.499998092651367,-3.908416748046875,-6.4569854736328125,4,-0.05348478212328889,2.6097924042484713,78.67715454101562,3.38715513342379,78.85291290283203,2.360055423594616,78.93617248535156,-0.05348478212328889
8206,2012-09-24,77.65032196044922,77.98335266113281,77.26179504394531,77.881591796875,709893.0,-0.00674477422235964,2.319096667777992,0.3164592642084603,65.76571986583451,61.92187864747889,0.6141877107269949,-0.6181168752967778,-1.4720639801247586,-2.6161396491307016,10.380829587873471,0.9158172607421875,0.6299677815854778,0.31544723510742756,-2.1478027563926503,2.7786972266075054,-0.9161777606426114,1.5470722308574665,1.748382568359375,19.444370200953795,-50.8531692394786,1.2316249957500358,9,0.37928009033203125,-0.4116554260253906,-1.521738052368164,-3.209991455078125,-5.319145202636719,0,-0.059328048161372715,1.0449246622310358,78.1776123046875,2.6097924042484713,78.67715454101562,3.38715513342379,78.85291290283203,-0.059328048161372715
8207,2012-09-25,77.10453033447266,78.23311614990234,77.0675277709961,77.83533477783203,743728.0,-0.0070288391882593615,-1.896556954345518,3.1599643717217036,58.01032091151358,63.804639250739925,1.1925776833027015,-0.014030206505680098,-0.8290632337455577,-2.135087930958207,10.585352736727508,1.16558837890625,0.7326273917946224,-0.2678096771240206,-2.6907862592458827,2.1551669049978415,-1.4792979681849516,0.9436786139369104,2.251436004638677,1.8264737006616731,-67.18536331998213,1.2114882910609344,9,0.9250717163085938,0.13413619995117188,-0.6683597564697266,-2.5069351196289062,-4.810356140136719,1,-0.07282536688948271,2.319096667777992,77.65032196044922,1.0449246622310358,78.1776123046875,2.6097924042484713,78.67715454101562,-0.07282536688948271
8208,2012-09-26,76.94727325439453,77.04902648925781,76.1517105102539,76.80850982666016,1291363.0,-0.00203953100286014,4.243323971289733,-0.18987764646928634,47.384635295401395,62.9993935951804,1.4744336283332018,0.22161829561966329,-0.599172634498899,-2.0324735900296105,10.93571537001866,0.95281982421875,0.897334705832165,-0.4676200866699247,-2.825242592102626,1.8900024187627764,-1.6464313393862824,0.711191166046433,2.317155541992193,28.382917335801196,-36.75890737280058,1.1788112527163526,9,0.8279342651367188,0.2913932800292969,-0.46947479248046875,-2.3496780395507812,-4.098060607910156,2,-0.07321474021511587,-1.896556954345518,77.10453033447266,2.319096667777992,77.65032196044922,1.0449246622310358,78.1776123046875,-0.07321474021511587
8209,2012-09-27,76.45698547363281,76.91027069091797,76.19796752929688,76.74375915527344,869556.0,-0.006371736905358305,1.2985056254462197,-2.066637343303277,43.08356338408116,60.959713374521286,1.9298297817876318,0.7979913801172813,-0.07802712178882132,-1.603779244429262,11.4519898605069,0.7493057250976562,0.9531319290519775,-0.9865852355956974,-3.278819629369437,1.305649158178042,-2.13270243248256,0.1595319612911652,2.620680225585943,10.891151092844115,-50.00567135217655,1.1461171968868678,9,1.3182220458984375,0.7816810607910156,0.06012916564941406,-1.8593902587890625,-2.6827011108398438,3,-0.05952818826168482,4.243323971289733,76.94727325439453,-1.896556954345518,77.10453033447266,2.319096667777992,77.65032196044922,-0.05952818826168482
8210,2012-09-28,76.50323486328125,76.58649444580078,75.846435546875,76.22571563720703,851288.0,0.0006049073130720561,2.333310424219515,-0.9677290624667447,45.99091416115698,58.56538806703105,1.6527792534295145,0.8645535754862692,-0.09105200627620036,-1.7042977093695697,12.031987129902294,0.7400588989257812,1.1237701807575462,-0.9838138580322209,-3.16163550533291,1.1940077892684684,-2.0727246816825584,0.10509696561811666,2.3988735245996082,27.51936373778478,-31.016010441352748,1.088910823650342,9,1.0499534606933594,0.7354316711425781,0.013879776000976562,-1.9056396484375,-2.997222900390625,4,-0.057799245110812025,1.2985056254462197,76.45698547363281,4.243323971289733,76.94727325439453,-1.896556954345518,77.10453033447266,-0.057799245110812025
8211,2012-10-01,76.64199829101562,77.47456359863281,76.08695983886719,76.34597778320312,957874.0,0.0018138243171332835,-2.4091096532333647,1.0666666666666667,40.49998350524533,55.569493240158046,1.2430263901515843,0.7857474900347938,-0.1623836523358193,-1.8710778192819788,12.524587465190162,1.387603759765625,1.1021285926097875,-0.8575389862060518,-3.01166186700884,1.2965838945967363,-1.934600426607446,0.21952245419534222,2.015656269584767,33.33343988850067,-20.576212662314994,1.0770614404013952,10,0.8279342651367188,0.5966682434082031,-0.09713172912597656,-2.044403076171875,-3.422760009765625,0,-0.06421246274495751,2.333310424219515,76.50323486328125,1.2985056254462197,76.45698547363281,4.243323971289733,76.94727325439453,-0.06421246274495751
8212,2012-10-02,76.4754867553711,77.19703674316406,76.08695983886719,76.73450469970703,678976.0,-0.002172588650576124,-1.1428571428571428,-0.875,43.54841570373261,52.79099304241957,1.1440965528647524,1.0943380330480892,0.0963640282205489,-1.7273365733875607,13.106225726721046,1.110076904296875,0.9034072631758647,-1.078629684448245,-3.055035837478073,0.8977764685815828,-2.066832760963152,-0.09042660793333823,1.957270284131269,38.636470136174914,-15.382926691000485,0.9882030765149128,10,0.9250679016113281,0.7631797790527344,0.04162788391113281,-1.8778915405273438,-2.7197036743164062,1,-0.05419135167868061,-2.4091096532333647,76.64199829101562,2.333310424219515,76.50323486328125,1.2985056254462197,76.45698547363281,-0.05419135167868061
8213,2012-10-03,76.53099060058594,76.67900085449219,76.04070281982422,76.43848419189453,585686.0,0.0007257730230916248,2.2857339224349533,-0.35714285714285715,33.544274064033885,48.82981615669498,0.8097441967885857,1.1425870929501798,0.15651849707978727,-1.8074392464302207,13.702752648556988,0.6382980346679688,0.6230433036890872,-1.0518032073974553,-2.9455788527888984,0.8419724379939879,-1.998691030093184,-0.10491538470172657,1.694860719506238,42.04552909532244,-9.288923346926431,0.9468878226957232,10,0.8695640563964844,0.7076759338378906,-0.12257194519042969,-1.9333953857421875,-2.5716934204101562,2,-0.055360794013001646,-1.1428571428571428,76.4754867553711,-2.4091096532333647,76.64199829101562,2.333310424219515,76.50323486328125,-0.055360794013001646
8214,2012-10-04,77.14153289794922,77.33580017089844,76.54023742675781,76.9842758178711,675301.0,0.007977713244947893,1.9152618188934551,1.699958762886598,24.999852724884207,44.75863106843152,-0.04641452335859242,0.550813599515493,-0.32978084879587755,-2.4349962847981317,13.850269194545165,0.8048095703125,0.3556024688839301,-0.4352478027343807,-2.3340719409088564,1.463576335440095,-1.3846598718216256,0.5141642663528643,0.8939651602855889,79.5451776459452,32.12700136211028,0.9494120690872393,10,-0.10175704956054688,0.09713363647460938,-0.8394966125488281,-2.5439376831054688,-2.636444091796875,3,-0.05564214360561348,2.2857339224349533,76.53099060058594,-1.1428571428571428,76.4754867553711,-2.4091096532333647,76.64199829101562,-0.05564214360561348
8215,2012-10-05,77.61331939697266,78.25161743164062,77.28955078125,77.71508026123047,754214.0,0.006115855898891187,-1.567914307823891,-0.6470987774112168,31.222685012614193,40.92051608474036,-0.6779583250795724,0.10556781395578696,-0.698208177209608,-2.9070470359419005,14.072629284157012,1.1100845336914062,0.07683760400882989,0.023125457763669033,-1.8725939343705704,1.9188448498979085,-0.9247342383034578,0.9709851538307959,-1.7668838500976562,71.12968401147042,28.248141543645048,0.9478596960671201,10,-0.5642929077148438,-0.3746528625488281,-1.1054553985595703,-3.0157241821289062,-3.3950042724609375,4,-0.04946361093698348,1.9152618188934551,77.14153289794922,2.2857339224349533,76.53099060058594,-1.1428571428571428,76.4754867553711,-0.04946361093698348
8216,2012-10-08,77.59481811523438,77.74282836914062,76.9842758178711,77.24329376220703,463317.0,-0.00023837766355094825,1.3428571428571427,-3.4544159544159543,33.178591247440636,38.16143501095449,-0.7466795717198806,0.18069046678196798,-0.6155864725363926,-2.8757743462949463,14.189417825461453,0.7585525512695312,-0.21462896850096058,-0.025440597534185372,-1.900273867397516,1.8493926723291452,-0.9628572324658506,0.9119760373974799,-1.7002789306640693,70.2928682593197,31.15719748455087,0.9374166349316676,10,-0.5457916259765625,-0.3561515808105469,-1.0684528350830078,-2.997222900390625,-3.72802734375,0,-0.05269431969376559,-1.567914307823891,77.61331939697266,1.9152618188934551,77.14153289794922,2.2857339224349533,76.53099060058594,-0.05269431969376559
8217,2012-10-09,76.74375915527344,77.80758666992188,76.73450469970703,77.68732452392578,675517.0,-0.010967987046468064,-1.230767400734332,-2.6842105263157894,27.821002620233074,35.98769804704689,0.05344224503781447,1.0084081426662692,0.28863978366356946,-1.9918006295818884,13.95315064477422,1.0730819702148438,-0.43042864256457847,-0.8288585662841825,-2.74352673386727,1.0858096012989051,-1.7861926500757193,0.1284755175073542,-0.8020784057617192,31.799343660387386,-2.0695464867531754,0.9573340837915427,10,0.305267333984375,0.4949073791503906,-0.20582962036132812,-2.1461639404296875,-2.7382125854492188,1,-0.045925830488605324,1.3428571428571427,77.59481811523438,-1.567914307823891,77.61331939697266,1.9152618188934551,77.14153289794922,-0.045925830488605324
8218,2012-10-10,75.87419128417969,76.75300598144531,75.67992401123047,76.75300598144531,940902.0,-0.011330795893570667,1.4421120255582178,0.9313765918738629,24.278389058006113,33.89823423303856,0.8434875539363702,1.8742558503504654,1.229504963983885,-1.0714410837884714,13.609865039550339,1.0730819702148438,-0.6747826390307665,-1.6350593566894531,-3.688646355168487,0.4185276417895807,-2.66185285592897,-0.6082658574499362,2.3774261474609375,7.55406034822904,-21.91409819581187,1.0267934992395187,10,1.0915794372558594,1.4754867553710938,0.6105461120605469,-1.2765960693359375,-1.0638275146484375,2,-0.027920010312738608,-1.230767400734332,76.74375915527344,1.3428571428571427,77.59481811523438,-1.567914307823891,77.61331939697266,-0.027920010312738608
8219,2012-10-11,75.82793426513672,76.53099060058594,75.81868743896484,76.31822204589844,421374.0,-0.0006096541954525581,-1.800035989023348,0.5578966559016564,26.481436511172916,31.73051449415144,0.8841026812906847,1.8461360451076985,1.3238357188729566,-1.0073799604613072,12.796171555319713,0.7123031616210938,-0.8241349089584418,-1.5740081787109403,-3.7461879437576044,0.5981715863357238,-2.6600980612342795,-0.4879182961876012,2.37224929809571,5.755361534604853,-25.219597052506927,1.0860898825233323,10,1.1378364562988281,1.7113800048828125,0.6313629150390625,-1.2303390502929688,-0.3330230712890625,3,-0.024643122657504346,1.4421120255582178,75.87419128417969,-1.230767400734332,76.74375915527344,1.3428571428571427,77.59481811523438,-0.024643122657504346
8220,2012-10-12,75.8556900024414,76.63274383544922,75.48566436767578,75.8556900024414,694326.0,0.00036603578316718455,-2.1,-0.0,30.041169023788427,30.56842399621178,0.8435402803812764,1.6486346249405983,1.3705180179574938,-1.0146260208840658,11.509834831488982,1.1470794677734375,-0.8789016183868057,-1.3848278045654325,-3.5099675205390923,0.7403119114082273,-2.4473976625522624,-0.3222579465786026,2.2940883697509804,15.936176434830895,-15.815836596754824,1.0625698579868323,10,1.0129508972167969,1.5864944458007812,0.36771583557128906,-1.2580947875976562,-0.05550384521484375,4,-0.017804876552379834,-1.800035989023348,75.82793426513672,1.4421120255582178,75.87419128417969,-1.230767400734332,76.74375915527344,-0.017804876552379834
8221,2012-10-15,76.12396240234375,76.37372589111328,75.8556900024414,76.27197265625,776482.0,0.003536615379725827,1.9474323913704041,-100.0,38.377256046720674,29.993850700988233,0.5521178188844118,1.1992332002287043,1.126462765067913,-1.2553031057887267,10.064547452237587,0.518035888671875,-0.8575304989315242,-0.962531661987299,-2.928949161314449,1.0038858373398512,-1.945740411650874,0.020677087676276074,1.9192514096679787,27.490068640562004,-7.714897207692626,0.9832087496635763,10,0.7446784973144531,1.3182220458984375,0.16650962829589844,-1.5263671875,0.6938018798828125,0,-0.025033474581367288,-2.1,75.8556900024414,-1.800035989023348,75.82793426513672,1.4421120255582178,75.87419128417969,-0.025033474581367288
8222,2012-10-16,78.2701187133789,78.30712127685547,76.40148162841797,76.7715072631836,791076.0,0.028192913811972975,1.4235273570534528,-10.125051546391752,60.65570949566858,33.00623241561431,-1.466965799796256,-1.0533884434686627,-0.9843531986637402,-3.374545494024332,9.3468033477216,2.1831588745117188,-0.8086129028912552,1.2169273376464815,-0.6369315186269944,3.0707861939199574,0.2899979095097507,2.1438567657832124,-2.784454345703125,98.68852990963025,60.033827554589735,0.9269294281367376,10,-1.3737258911132812,-0.8279342651367188,-1.5841808319091797,-3.6725234985351562,-1.174835205078125,1,-0.05625809714201779,1.9474323913704041,76.12396240234375,-2.1,75.8556900024414,-1.800035989023348,75.82793426513672,-0.05625809714201779
8223,2012-10-17,78.58464050292969,78.93617248535156,78.0851058959961,78.0851058959961,1029869.0,0.004018414622603883,-2.4074379534173347,0.3333316363414212,67.63801081267061,37.74380553647947,-1.6310662367388602,-1.4641044258745097,-1.2743606447633766,-3.6525181112579332,8.761670077741735,0.8510665893554688,-0.7197623112551241,1.5448627471923828,-0.2573292210993401,3.3470547154841057,0.6437667630465285,2.445958731338237,-3.0425469970703176,89.81216764507535,45.67737372548284,0.9010959841458611,10,-1.3737220764160156,-1.1424560546875,-1.8431968688964844,-3.9870452880859375,-1.9241409301757812,2,-0.05826957919257458,1.4235273570534528,78.2701187133789,1.9474323913704041,76.12396240234375,-2.1,75.8556900024414,-0.05826957919257458
8224,2012-10-18,78.95467376708984,79.50971221923828,78.0851058959961,78.49213409423828,1598475.0,0.004708722490705641,-1.2318826721489786,0.9259411989308897,69.28677671961229,41.973149059479255,-1.9186216523591213,-1.9102185208213314,-1.6359500600437684,-4.000761249983611,8.723845255897087,1.4246063232421875,-0.6233314145465556,1.9010200500488281,0.042357337150363605,3.7596827629472926,0.971688693599603,2.8303514064980533,-3.276817102050785,86.20696192931896,38.319290693542555,0.9293313564492311,10,-1.4569854736328125,-1.4569854736328125,-2.2132301330566406,-3.8482894897460938,-2.6827011108398438,3,-0.052489736197048775,-2.4074379534173347,78.58464050292969,1.4235273570534528,78.2701187133789,1.9474323913704041,76.12396240234375,-0.052489736197048775
8225,2012-10-19,73.99629974365234,77.01202392578125,73.74652862548828,76.73450469970703,5500236.0,-0.06280025978024195,-1.0171403795672727,-5.919935341272721,38.162256120499016,42.52688960093019,2.7633134722680524,2.8657700942488304,3.2701448540274214,0.9807759870013228,8.12855058484654,5.2081451416015625,-0.5980679014726604,-2.848288345336911,-5.0782017402430455,-0.618374950430777,-3.9632450427899784,-1.733331647883844,5.5134124755859375,4.333908752012201,-43.51956354212792,1.1149566974530698,10,2.6318206787109375,2.6318206787109375,2.860776901245117,1.1100845336914062,2.18316650390625,4,0.020252518779817263,-1.2318826721489786,78.95467376708984,-2.4074379534173347,78.58464050292969,1.4235273570534528,78.2701187133789,0.020252518779817263
8226,2012-10-22,73.0434799194336,73.4412612915039,71.48011016845703,73.39500427246094,3355748.0,-0.012876587444502374,7.833250287795742,0.1283776629832099,35.65352615048617,43.397169993180526,3.3554982478865867,3.6425144280319017,4.16778057865713,1.952044406925097,8.76820196142702,2.5161895751953125,-0.6180548821577503,-3.570766067504877,-6.337390720958609,-0.8041414140511449,-4.954078394231743,-2.187453740778011,6.4662322998046875,19.47007760894517,-28.328633050717865,1.3833123267268694,10,2.4514312744140625,2.4514312744140625,4.125804901123047,2.2987937927246094,3.6817703247070312,0,0.037740620255683366,-1.0171403795672727,73.99629974365234,-1.2318826721489786,78.95467376708984,-2.4074379534173347,78.58464050292969,0.037740620255683366
8227,2012-10-23,71.48936462402344,72.43292999267578,71.27659606933594,71.8131332397461,2968102.0,-0.021276577965950283,-2.086414222149817,0.9210417797069994,31.271489934803228,44.17418120171355,4.566066335513682,5.011319261453494,5.650497502634352,3.547663304283901,9.256675623959113,1.7668838500976562,-0.750917546428667,-4.844123077392581,-8.421979913601788,-1.2662662411833736,-6.633051495497185,-3.0551946592879773,7.699163513183592,2.5843016278839177,-44.04432507161399,1.788928418104605,10,3.903789520263672,3.903789520263672,5.804807662963867,3.922290802001953,3.9685440063476562,1,0.07453415883923742,7.833250287795742,73.0434799194336,-1.0171403795672727,73.99629974365234,-1.2318826721489786,78.95467376708984,0.07453415883923742
8228,2012-10-24,71.3135986328125,72.118408203125,71.02682495117188,71.83163452148438,2018551.0,-0.0024586313241882207,1.0,1.6000188514739495,27.627867908536203,44.30156246808724,4.5001151795400745,4.999722478990108,5.755227382105204,3.755469676211618,10.448748058935326,1.091583251953125,-0.9287980297189904,-4.73820533752442,-8.944483149154138,-0.5319275258947016,-6.841344243339279,-2.6350664317095607,7.400213580322259,3.380614083133894,-37.46975858265819,2.103138905814856,10,3.954669952392578,3.954669952392578,6.239591598510742,4.098056793212891,4.2645721435546875,2,0.08107408665853022,-2.086414222149817,71.48936462402344,7.833250287795742,73.0434799194336,-1.0171403795672727,73.99629974365234,0.08107408665853022
8229,2012-10-25,71.9056396484375,72.3219223022461,71.23959350585938,72.10916137695312,905446.0,0.008301937175732244,2.4411885991510007,0.3928718703976436,28.289938379765672,44.106981285418044,3.6801983360338255,4.2680482284755215,5.09547778529182,3.1965782967466225,11.651138411303561,1.0823287963867188,-1.0050051009126264,-3.9185970306396456,-8.507632956877714,0.6704388955984228,-6.21311499375868,-1.6240790675206114,6.193213583740231,14.6831325239773,-21.414387887118416,2.294517963119037,10,3.362628936767578,3.362628936767578,5.728494644165039,3.5060157775878906,3.9407958984375,3,0.06612638379359348,1.0,71.3135986328125,-2.086414222149817,71.48936462402344,7.833250287795742,73.0434799194336,0.06612638379359348
8230,2012-10-26,72.08140563964844,72.2386703491211,71.26734161376953,71.60037231445312,939281.0,0.0024443978534964828,1.4418658176378074,-2.3635477582846005,29.276789329577085,43.09581831684653,3.2550509083096415,3.9463562525360203,4.819845021492,3.0392205000234185,12.595398918457972,0.9713287353515625,-0.9833434729229538,-3.5217395782470646,-8.390578366637726,1.3470992101435968,-5.956158972442395,-1.087320184051734,5.451685330048832,43.67813186292323,11.41426455773476,2.4344193941953325,10,3.1868629455566406,3.1868629455566406,5.552728652954102,3.330249786376953,3.9130477905273438,4,0.0581365884781877,2.4411885991510007,71.9056396484375,1.0,71.3135986328125,-2.086414222149817,71.48936462402344,0.0581365884781877
8231,2012-10-31,71.72062683105469,72.72895812988281,71.33209991455078,72.5069351196289,1424109.0,-0.005005157785037739,1.2706600936347006,-1.6346233148295004,30.397112171326086,39.73375194747515,3.2693357504940224,4.131350508302262,5.0819611524911465,3.3977375852958858,13.504339879948274,1.3968582153320312,-1.006493869226901,-3.6364498138427734,-8.774241606844768,1.5013419791592213,-6.205345710343764,-1.0675539173417832,5.291962857160556,40.76072827675234,8.089532571072986,2.568895896500995,10,3.5476417541503906,3.5476417541503906,5.913507461547852,3.691028594970703,5.115638732910156,2,0.06216955447150729,1.4418658176378074,72.08140563964844,2.4411885991510007,71.9056396484375,1.0,71.3135986328125,0.06216955447150729
8232,2012-11-01,72.3311767578125,73.42276000976562,71.33209991455078,72.22016906738281,2581104.0,0.008512891670565459,-1.2156845305475596,-0.14117578568448425,35.88801087169239,36.205974176255346,1.9307971789568938,3.367029267089606,4.373335782470008,2.7943616679549876,14.276406173103764,2.0906600952148438,-1.0652312650930469,-2.8186843872070284,-8.09887098873007,2.4615022143160132,-5.458777687968549,-0.17859108644550759,4.202551751439273,54.44019870080245,17.82384397215025,2.640093300761524,11,2.937091827392578,2.937091827392578,5.302957534790039,3.0804786682128906,4.551338195800781,3,0.060749370925359925,1.2706600936347006,71.72062683105469,1.4418658176378074,72.08140563964844,2.4411885991510007,71.9056396484375,0.060749370925359925
8233,2012-11-02,72.29417419433594,73.24699401855469,71.23033905029297,72.39592742919922,2536891.0,-0.0005115714292946993,1.2359001687538858,-0.9166323024054983,35.914487693115206,32.49794206220011,1.0970233019899354,3.2362707713568,4.313687582098552,2.845633577185538,15.157568828458471,2.0166549682617188,-1.2132391331024337,-2.643846130371088,-8.029629733076305,2.741937472334129,-5.336737931723704,0.04904567098152768,3.799002030269449,48.5233065961408,7.672638035891872,2.6928918013526104,11,1.725250244140625,2.9740943908691406,5.339960098266602,3.3024940490722656,4.7086029052734375,4,0.04376195552812656,-1.2156845305475596,72.3311767578125,1.2706600936347006,71.72062683105469,1.4418658176378074,72.08140563964844,0.04376195552812656
8234,2012-11-05,72.84921264648438,73.00647735595703,71.87789154052734,72.06290435791016,1564964.0,0.007677499028572177,1.050412713373854,-7.727599910024743,38.499643664494805,32.535429567088535,-0.46394086300949766,2.4698026264470485,3.6497548319249375,2.3051349630905804,15.48649599059112,1.1285858154296875,-1.686886599786277,-1.8741916656494197,-7.232276712835173,3.4838933815363333,-4.553234189242303,0.8048508579434639,2.8386554762463305,73.83954204583021,28.604807319142964,2.6790425235928788,11,-0.6151695251464844,2.419055938720703,4.657724380493164,2.747455596923828,3.5245132446289062,0,0.03746036546922804,1.2359001687538858,72.29417419433594,-1.2156845305475596,72.3311767578125,1.2706600936347006,71.72062683105469,0.03746036546922804
8235,2012-11-06,73.77428436279297,74.4495849609375,72.6179428100586,72.94171905517578,1544317.0,0.012698444948165744,-1.4749951031432667,1.0588280954367717,41.44204525940042,33.178598356967896,-1.5911430471897887,1.3095127258438026,2.668728429298085,1.4160823515860699,14.721928996961998,1.8316421508789062,-2.265270398918531,-0.7571681976318416,-5.951910843648477,4.437574448384794,-3.3545395206401594,1.8402031253764761,1.5407003062130258,79.02301915142208,30.240665651039635,2.5973713230083204,11,-1.0360794067382812,1.4939842224121094,3.7326526641845703,1.8223838806152344,2.9602203369140625,1,0.02808771649877362,1.050412713373854,72.84921264648438,1.2359001687538858,72.29417419433594,-1.2156845305475596,72.3311767578125,0.02808771649877362
8236,2012-11-07,73.50601196289062,73.83903503417969,72.73820495605469,72.98797607421875,2091843.0,-0.0036363944729451703,-1.1636276391554703,0.6222165203526199,29.89854000359253,33.02604836461116,-1.3973019174069776,1.3236184914983369,2.88214311548586,1.7163730567184814,14.252955244213918,1.100830078125,-2.9607718098862392,-0.821000289916995,-5.826509278416083,4.184508698582093,-3.323754784166539,1.6817542043325489,1.4659199286886349,70.68962656978384,27.054326815871946,2.5027544942495434,11,-0.7678070068359375,1.7622566223144531,3.8899154663085938,2.090656280517578,2.8584671020507812,2,0.03385357742631223,-1.4749951031432667,73.77428436279297,1.050412713373854,72.84921264648438,1.2359001687538858,72.29417419433594,0.03385357742631223
8237,2012-11-08,73.21923828125,74.10730743408203,73.1267318725586,73.49676513671875,2308151.0,-0.0039013636297586807,-3.239963052155841,-0.5357290132547865,27.308326223907542,32.99054373298575,-0.9379789125516709,1.4048317873426157,3.1331553169397637,2.0186087089400075,13.963531704055281,0.9805755615234375,-3.0162598498625073,-0.9315479278564425,-5.825737959723995,3.9626421040111097,-3.3786429437902257,1.5155470880773407,1.4370850550966736,61.78152543055743,22.996398745624404,2.4470950159337774,11,-0.3792762756347656,2.049030303955078,4.135061264038086,2.377429962158203,3.8945465087890625,3,0.04939995782011697,-1.1636276391554703,73.50601196289062,-1.4749951031432667,73.77428436279297,1.050412713373854,72.84921264648438,0.04939995782011697
8238,2012-11-09,73.75578308105469,74.16281127929688,73.08972930908203,73.08972930908203,1447459.0,0.007327921081939026,-2.2222082221280397,-2.3999615130855507,28.317925736805975,32.99365343932355,-1.219960658799664,0.7393507106931736,2.574696610199851,1.4990303582289641,14.705259819859084,1.0730819702148438,-2.943915747566379,-0.28908271789551065,-5.117479554937148,4.539314119146127,-2.7032811364163223,2.125115700625301,0.6101803844779994,73.02159447247958,38.572944213389036,2.414198418520818,11,-0.9158210754394531,1.5124855041503906,3.5638275146484375,1.8408851623535156,4.38482666015625,4,0.04239304013791623,-3.239963052155841,73.21923828125,-1.1636276391554703,73.50601196289062,-1.4749951031432667,73.77428436279297,0.04239304013791623
8239,2012-11-12,73.95929718017578,74.30157470703125,73.62627410888672,73.9407958984375,987926.0,0.0027592968391025874,-1.0857260677466862,0.027777459593819085,49.744247412416605,35.26781544852795,-1.2309787341676497,0.40966904414750616,2.358040854344978,1.284592276872516,15.52405384209562,0.6753005981445312,-2.639045630812916,0.007863235473635655,-4.74701513878415,4.762741609731421,-2.369575951655264,2.3853024226025354,-2.9324722290039062,73.2323379582384,33.52962005989973,2.3774391871288927,11,-1.1193351745605469,1.3089714050292969,3.3603134155273438,1.6373710632324219,3.5337677001953125,0,0.041150741495274534,-2.2222082221280397,73.75578308105469,-3.239963052155841,73.21923828125,-1.1636276391554703,73.50601196289062,0.041150741495274534
8240,2012-11-13,74.50508880615234,75.15263366699219,74.27381896972656,74.51433563232422,1924829.0,0.007379621586275142,-2.725476244380478,-0.4997938144329897,60.704579183578595,38.63531178322267,-1.5609683014225055,-0.2555989274437991,1.8132306211647347,0.7538341862169489,16.33360223418708,1.1933364868164062,-2.2333555912802723,0.6211849212646428,-4.0575747226001795,5.299944565129465,-1.7181949006677684,2.960564743197054,-3.4127688598632773,73.18020375145356,29.640994271983132,2.339379821932409,11,-1.3136024475097656,0.7631797790527344,2.6341323852539062,1.0915794372558594,4.172065734863281,1,0.025080663816437587,-1.0857260677466862,73.95929718017578,-2.2222082221280397,73.75578308105469,-3.239963052155841,73.21923828125,0.025080663816437587
8241,2012-11-14,74.21831512451172,74.76410675048828,73.85753631591797,74.68085479736328,1724087.0,-0.003849048249398801,1.8823771983020012,50.021452145214525,74.54231329222924,42.93023427439343,-0.9863653270540453,-0.12533776698521137,2.073219437262054,1.0861789141612377,17.067419059406085,0.9065704345703125,-1.8592245043599434,0.4296936035156307,-4.133169191570474,4.992556398601735,-1.8517377940274287,2.71112500105869,-2.963582629394523,54.70858651794267,5.741463143493839,2.281431397543054,11,-1.0268287658691406,1.0499534606933594,2.9255313873291016,1.8778915405273438,3.7465286254882812,2,0.03390254239770929,-2.725476244380478,74.50508880615234,-1.0857260677466862,73.95929718017578,-2.2222082221280397,73.75578308105469,0.03390254239770929
8242,2012-11-15,73.86679077148438,74.61609649658203,73.54301452636719,74.16281127929688,1408975.0,-0.004736355877085208,-1.2745075843332578,0.6399894434730974,72.2580198894322,46.968404518428656,-0.44042178619554306,-0.12713212838610843,2.4258281940447546,1.4799203864884447,16.66314896422353,1.0730819702148438,-1.4949008569988393,0.29833564758300213,-3.7499644169769937,4.346635712142998,-1.7258143846970029,2.322485679863007,-2.4561422294921726,37.66832230601097,-16.36024259697671,2.02415003228,11,-0.3515281677246094,1.4014778137207031,3.2770557403564453,2.5300636291503906,5.0046234130859375,3,0.03381341286619488,1.8823771983020012,74.21831512451172,-2.725476244380478,74.50508880615234,-1.0857260677466862,73.95929718017578,0.03381341286619488
8243,2012-11-16,74.00554656982422,74.30157470703125,73.35800170898438,73.95004272460938,1819107.0,0.001878459817878042,1.914240606996006,-0.1875,69.8773584769399,50.454817275367,-0.3474256778692961,-0.6603901670248149,2.2713017833280844,1.4008649834385665,15.752050950023456,0.943572998046875,-1.1050857528480265,0.666046142578125,-2.6371265531100647,3.9692188382663147,-0.9855402052659628,2.3176324904222128,-2.445218622832016,36.082320831880835,-21.97624387148028,1.6515863478440944,11,-0.12025833129882812,1.2627220153808594,3.1382999420166016,2.4144363403320312,5.31915283203125,4,0.042000071133617256,-1.2745075843332578,73.86679077148438,1.8823771983020012,74.21831512451172,-2.725476244380478,74.50508880615234,0.042000071133617256
8244,2012-11-19,74.81036376953125,74.8658676147461,74.26457214355469,74.5328369140625,1765057.0,0.010875092976276868,2.0951969524407965,5.000137457044674,73.08290977988989,53.97046888875472,-0.9440781871151813,-1.8884287462841485,1.417691270929339,0.6564552839552249,14.580689930589408,0.860321044921875,-0.8078678741202623,1.6780788421630888,-0.4544518457487925,3.81060953007497,0.6118134982071552,2.7443441861190223,-3.106343593739041,80.9281286932567,20.180960023738493,1.066265343955938,11,-0.8649444580078125,0.4579048156738281,2.347360610961914,1.609619140625,3.6355209350585938,0,0.04451583716313956,1.914240606996006,74.00554656982422,-1.2745075843332578,73.86679077148438,1.8823771983020012,74.21831512451172,0.04451583716313956
8245,2012-11-20,75.49491119384766,75.51341247558594,74.56059265136719,74.56059265136719,871827.0,0.009150435712694804,-1.0396037986983824,3.3665878601275567,80.26702364447752,59.56696707107527,-1.5185825661519914,-2.587615821701803,0.6886149065398683,0.036761471344647134,14.618679595580875,0.95281982421875,-0.46676871236428497,2.2876956939697237,-0.06645867869399069,4.641850066633438,1.1106185076378665,3.464772880301581,-3.6529464784074435,99.14163545877372,34.38471595878583,1.1770771863318545,11,-1.1933403015136719,-0.22664260864257812,1.7576313018798828,0.9250717163085938,1.2210922241210938,1,0.02646739568171408,2.0951969524407965,74.81036376953125,1.914240606996006,74.00554656982422,-1.2745075843332578,73.86679077148438,0.02646739568171408
8246,2012-11-21,75.80018615722656,75.94819641113281,75.51341247558594,75.91119384765625,820263.0,0.004043649546060957,3.700041237113402,-0.11881139609514711,79.25112388030128,65.33838903289679,-1.6362778629015509,-2.8203783236795914,0.35277289486447216,-0.2137814160192164,13.711038281307564,0.45328521728515625,-0.16677410520030378,2.4551353454589844,-0.16629132013116532,5.076562011049134,1.1444220126639095,3.7658486782540592,-3.737934576177608,94.2857479484657,27.05793523811157,1.3107133327950713,11,-1.2812232971191406,-0.5319175720214844,1.3552265167236328,0.6197967529296875,1.9241409301757812,2,0.037954634805534404,-1.0396037986983824,75.49491119384766,2.0951969524407965,74.81036376953125,1.914240606996006,74.00554656982422,0.037954634805534404
8247,2012-11-23,76.81776428222656,76.84551239013672,76.03144836425781,76.1794662475586,391430.0,0.013424480553244411,1.3467015626202756,-5.750034364261168,82.73088201522725,71.3842730638325,-2.3353068191679967,-3.6030274686724653,-0.7068432327043581,-1.209740194730088,12.873975800055481,1.0453262329101562,0.06888007935000928,3.206293487548834,0.31027099384387213,6.1023159812537955,1.7582822406963459,4.654304734401322,-4.444637114770899,99.20435776555135,28.387369516287833,1.4480112468524822,11,-1.7160072326660156,-1.5494956970214844,0.3376483917236328,-0.3977813720703125,2.6086959838867188,4,0.014932476602145028,3.700041237113402,75.80018615722656,-1.0396037986983824,75.49491119384766,2.0951969524407965,74.81036376953125,0.014932476602145028
8248,2012-11-26,77.09528350830078,77.09528350830078,76.48473358154297,76.53099060058594,1051164.0,0.0036126959521318724,1.1639468382840068,0.8840586639255107,82.00833017970506,74.96917114908678,-2.3348339160476144,-3.6102898877391567,-1.0061488644579981,-1.4474112413536915,11.939974368541364,0.6105499267578125,0.5046759279857724,3.194728469848627,0.1159954631662714,6.273461476530983,1.6553619665074422,4.734094973189812,-4.274917818577009,100.0,28.344030595013805,1.539366503341178,11,-1.8686408996582031,-1.8270149230957031,0.074005126953125,0.115631103515625,2.05364990234375,0,0.0230381236755981,1.3467015626202756,76.81776428222656,3.700041237113402,75.80018615722656,-1.0396037986983824,75.49491119384766,0.0230381236755981
8249,2012-11-27,76.6604995727539,77.09528350830078,76.48473358154297,77.04902648925781,1373302.0,-0.005639565946989,1.5384529983664017,-0.6885199356434974,73.49392502353727,76.39020957574884,-1.6501168741087895,-2.9523897056051,-0.6254929250949317,-0.9839129759232605,11.11051368860372,0.6105499267578125,1.0211347694320096,2.5222015380859375,-0.6410914554716243,5.685494531643499,0.9405550413071495,4.1038480348647255,-3.3271437448008925,82.84666809139534,11.621809619337341,1.581646496778784,11,-1.4338569641113281,-1.3922309875488281,0.6660518646240234,0.5781669616699219,3.5522689819335938,1,0.03475322811551895,1.1639468382840068,77.09528350830078,1.3467015626202756,76.81776428222656,3.700041237113402,75.80018615722656,0.03475322811551895
8250,2012-11-28,76.27197265625,76.6604995727539,75.7539291381836,76.21646881103516,1703440.0,-0.005068150072974342,1.1777961053837342,-0.14285714285714285,72.08272219163129,76.1169216756824,-1.100309430151924,-2.354537342404825,-0.3325115411257542,-0.5661285338678397,9.98106607176609,0.9065704345703125,1.5106073282935881,1.9241462707519474,-1.2205811676838465,5.068873709187741,0.3517825515340576,3.4965099899698373,-2.4871855066552513,47.95335175726708,-22.37509126260823,1.5723637192178965,11,-1.0453300476074219,-2.210918426513672,1.2257156372070312,1.0221977233886719,3.866790771484375,2,0.028502108607278975,1.5384529983664017,76.6604995727539,1.1639468382840068,77.09528350830078,1.3467015626202756,76.81776428222656,0.028502108607278975
8251,2012-11-29,76.1794662475586,77.01202392578125,75.94819641113281,76.4477310180664,1720628.0,-0.0012128493005986174,-1.9113876477220528,-4.833264604810997,74.39027916595947,76.35383937307431,-0.7826638936194286,-2.0141234943894517,-0.34247229504170207,-0.44106041727610545,9.26869395088292,1.0638275146484375,1.6873073922015749,1.6086978912353516,-1.380154741396538,4.597550523867241,0.11427157491939965,3.1031242075513035,-1.9974195349191177,31.724436051736493,-38.04578258906827,1.4944263163159466,11,-0.9528236389160156,-2.1184120178222656,0.4486541748046875,0.4486541748046875,4.107307434082031,3,0.007043068123719687,1.1777961053837342,76.27197265625,1.5384529983664017,76.6604995727539,1.1639468382840068,77.09528350830078,0.007043068123719687
8252,2012-11-30,76.72525024414062,76.9565200805664,76.23497009277344,76.31822204589844,1490915.0,0.007164450257611588,-1.516162502993056,-1.5172629543256926,74.42921056067163,76.85960071571117,-0.9837906795843594,-2.333474212420626,-0.977845748922249,-0.9479720658512321,9.050733630956543,0.7770538330078125,1.7580351252254047,1.9347782135009766,-1.006525395434707,4.87608182243666,0.46412640903312763,3.4054300179688255,-2.193615116021789,72.41345967897892,2.928339217455317,1.4706518044678443,11,-1.0453224182128906,-2.664196014404297,-1.2303390502929688,-1.2303390502929688,4.643852233886719,4,0.013021486930086867,-1.9113876477220528,76.1794662475586,1.1777961053837342,76.27197265625,1.5384529983664017,76.6604995727539,0.013021486930086867
8253,2012-12-03,75.4579086303711,77.14153289794922,75.32839965820312,76.96577453613281,1171264.0,-0.01651792088962678,-1.0523513638385242,-3.7045735707591376,60.49223655900194,75.4606370245014,0.5713137259536438,-0.8611104229752726,0.18601676258768407,0.3660377636950045,8.45494748314637,1.8131332397460938,1.7512255609643006,0.5092498779296903,-2.197740131102279,3.2162398869616595,-0.8442451265862871,1.8627448824456678,-0.6186356966304203,7.142827086778511,-59.31258009171408,1.3534950045159841,12,0.3931541442871094,-1.3737297058105469,-0.06475448608398438,-0.06475448608398438,5.837188720703125,0,0.052592918459773985,-1.516162502993056,76.72525024414062,-1.9113876477220528,76.1794662475586,1.1777961053837342,76.27197265625,0.052592918459773985
8254,2012-12-04,75.57817077636719,76.02220153808594,75.07862854003906,75.07862854003906,1011276.0,0.0015937646322163879,-2.7777506261836398,-0.33129088894398373,57.989001214387706,72.98530119893586,0.6385712955376732,-0.8078627961646134,-0.03279445974851569,0.29391234964859336,7.747576749412867,0.943572998046875,1.7956399832454935,0.49306411743164347,-2.037726340756265,3.023854575619552,-0.7723311116623108,1.7584593465255978,1.5633621215820312,24.21548213869647,-39.679534892800234,1.265395229093954,12,0.5319099426269531,-1.3922348022460938,-0.3099021911621094,-0.3099021911621094,6.1702117919921875,1,0.04724595207316007,-1.0523513638385242,75.4579086303711,-1.516162502993056,76.72525024414062,-1.9113876477220528,76.1794662475586,0.04724595207316007
8255,2012-12-05,75.846435546875,76.04070281982422,75.25439453125,75.50416564941406,1064785.0,0.0035495007057209094,1.1518979412870087,0.6851670841224266,62.1547115519341,71.0856998291173,0.4754083578763044,-0.9622632778399236,-0.38241871179489806,0.08897887807346194,8.09130522164251,0.7863082885742188,1.8793157717522604,0.6577213287353487,-1.8161400334833502,3.1315826909540476,-0.5792093523739936,1.894652009844691,1.2950973510742188,37.21970938166863,-26.687397967660324,1.236930681109348,12,0.2636451721191406,-1.6604995727539062,-0.5781669616699219,-0.5781669616699219,5.550422668457031,2,0.05756807127889352,-2.7777506261836398,75.57817077636719,-1.0523513638385242,75.4579086303711,-1.516162502993056,76.72525024414062,0.05756807127889352
8256,2012-12-06,75.99445343017578,76.04995727539062,75.337646484375,75.86493682861328,1344440.0,0.0019515469940483143,4.9229842035145595,0.3784048860951362,66.38180688198369,69.26913592542357,0.3998988942561823,-0.9637042513604968,-0.5947548076469502,-0.025517907498198156,8.45649494015001,0.712310791015625,1.8798830744087809,0.6813171386718722,-1.6841388400131905,3.046773117356935,-0.501410850670652,1.8640451280143964,1.1058213806152395,44.39492730843341,-21.888076153183448,1.1827279893425313,12,0.11562728881835938,-1.8085174560546875,-0.7261848449707031,-0.7261848449707031,5.134132385253906,3,0.05453437468783706,1.1518979412870087,75.846435546875,-2.7777506261836398,75.57817077636719,-1.0523513638385242,75.4579086303711,0.05453437468783706
8257,2012-12-07,76.83626556396484,76.85476684570312,75.43940734863281,75.90193939208984,1203477.0,0.011077283877862554,1.9142749422687215,7.213949104618284,69.66586454369097,67.89775085475534,-0.49060522165086695,-1.6028213378742606,-1.4748341382817216,-0.8228130471893991,9.275796418598748,1.4153594970703125,1.7906781851925473,1.342277908325201,-0.8989357677557024,3.5834915844061044,0.2216710702847564,2.4628847463656456,0.22357632141114436,85.20206073471924,14.475155120658073,1.1206068380404492,12,-0.7261848449707031,-2.65032958984375,-1.5679969787597656,-1.5679969787597656,3.9130401611328125,4,0.0449072855421806,4.9229842035145595,75.99445343017578,1.1518979412870087,75.846435546875,-2.7777506261836398,75.57817077636719,0.0449072855421806
8258,2012-12-10,76.88251495361328,76.96577453613281,76.5587387084961,76.79926300048828,658113.0,0.0006019213623797981,2.2592705724234836,0.08910373660830938,66.09195606604077,67.07530985947794,-0.6372203115191724,-1.4786230192275411,-1.5545326481893937,-0.8360842481471877,10.166678418370617,0.40703582763671875,1.7009124814633338,1.2321907043456974,-0.9334386233076515,3.3978200319990464,0.14937604051903008,2.315005368172365,0.13770266485596494,95.58806882499434,25.071255796489552,1.0828146638266736,12,-0.7724342346191406,-2.6965789794921875,-1.6142463684082031,-1.6142463684082031,4.912117004394531,0,0.05835640947907361,1.9142749422687215,76.83626556396484,4.9229842035145595,75.99445343017578,1.1518979412870087,75.846435546875,0.05835640947907361
8259,2012-12-11,77.00277709960938,77.53006744384766,76.79000854492188,77.02127838134766,966090.0,0.0015642327266303102,-2.333310424219515,-0.2222324046920821,62.83468473558363,66.04775014213931,-0.7865372924642031,-1.4326365248248862,-1.6917302474089553,-0.940945208850664,11.155804775724246,0.7400588989257812,1.4679395610878458,1.2002788543701115,-0.8914935993290811,3.292051308069304,0.15439262752050809,2.246165081219715,-1.9241485595703125,76.82925602711573,9.522956537569243,1.0458862268495972,12,-0.6984291076660156,-2.298797607421875,-2.3589305877685547,-1.7345085144042969,5.0416259765625,1,0.055742408431742385,2.2592705724234836,76.88251495361328,1.9142749422687215,76.83626556396484,4.9229842035145595,75.99445343017578,0.055742408431742385
8260,2012-12-12,76.37372589111328,77.52081298828125,76.22571563720703,77.43756103515625,976792.0,-0.008169201581942453,1.1052690325741181,57.50061855670103,54.62684288983344,63.85181277812531,-0.15816749378340944,-0.6918872216116085,-1.0887642786718033,-0.2994034140228621,11.35972682296458,1.2950973510742188,1.202900866942116,0.4777957916259794,-1.535430032179363,2.491021615431322,-0.5288171202766989,1.4844087035286577,-1.2460685729980412,47.25732082891096,-15.949033143257132,1.0066129119026743,12,-0.06937789916992188,-1.2997207641601562,-2.622570037841797,-1.1054573059082031,6.327476501464844,2,0.0703731108379968,-2.333310424219515,77.00277709960938,2.2592705724234836,76.88251495361328,1.9142749422687215,76.83626556396484,0.0703731108379968
8261,2012-12-13,76.73450469970703,76.91951751708984,76.30897521972656,76.45698547363281,746106.0,0.0047238602593269174,-1.1290322580645162,-0.2608667589411858,49.248717112011576,61.05398017271864,-0.48269488086080514,-0.9006720189275512,-1.4764473113185659,-0.629662276940735,11.917002542762056,0.6105422973632812,1.0515314824892954,0.7127651214599666,-1.1692481561222365,2.59477839904217,-0.22824151733114206,1.6537717602510753,-1.5587991790771412,61.94681545979046,3.157896493051382,0.9410066387911027,12,-0.4301567077636719,-1.6003684997558594,-2.7312679290771484,-1.4662361145019531,5.0786285400390625,3,0.060759544013096356,1.1052690325741181,76.37372589111328,-2.333310424219515,77.00277709960938,2.2592705724234836,76.88251495361328,0.060759544013096356
8262,2012-12-14,76.3644790649414,77.05828094482422,76.29047393798828,76.79926300048828,856476.0,-0.00482215446901868,-1.6349164790281197,-1.566680412371134,43.51395419384196,59.16750435436754,-0.18911374267727865,-0.35197766582574275,-1.1328123518807445,-0.2184034316122876,12.800979128591427,0.7678070068359375,0.9214450129961165,0.2178550720214787,-1.3706642680948704,1.8063744121378278,-0.576404598036703,1.0121147420796603,-1.1416863058471591,10.638496993519103,-41.16379365755325,0.7942596700581752,12,-0.060131072998046875,-1.0545806884765625,-2.3612422943115234,-1.0962104797363281,5.25439453125,4,0.062386423751241926,-1.1290322580645162,76.73450469970703,1.1052690325741181,76.37372589111328,-2.333310424219515,77.00277709960938,0.062386423751241926
8263,2012-12-17,77.11378479003906,77.28955078125,76.39222717285156,76.45698547363281,821560.0,0.00981222859466424,-1.2823488317938367,-1.5106338176458203,53.81027934651974,58.703201924604436,-0.7586077468520642,-0.9027678241995716,-1.9021352014530066,-0.9113607171150306,13.953739877154181,0.9250717163085938,0.8007243847618213,0.8117488861084041,-0.4741462786658275,2.0976440508826357,0.16880130372129543,1.4546964684955128,-1.844846537249751,68.08509393790506,19.37486604623264,0.642947582387115,12,-0.7215538024902344,-1.8038864135742188,-3.0596694946289062,-1.8455162048339844,4.625343322753906,0,0.047144890436349174,-1.6349164790281197,76.3644790649414,-1.1290322580645162,76.73450469970703,1.1052690325741181,76.37372589111328,0.047144890436349174
8264,2012-12-18,78.14060974121094,78.3811264038086,76.79000854492188,77.2802963256836,959928.0,0.013315712021756632,1.3724184218459385,1.3098573552643806,64.1853854493898,58.92883235765507,-1.5463399205573296,-1.7574101111337654,-2.9571408056082618,-1.8757372893714717,15.021238023856116,1.5911178588867188,0.6601135025283185,1.6720615386962834,0.33789581339158303,3.0062272640009837,1.0049786760439332,2.3391444013486336,-2.826448904600454,88.84126096405842,38.3814766614095,0.667082862652348,12,-1.2812232971191406,-2.271045684814453,-4.086494445800781,-2.8723411560058594,3.274749755859375,1,0.04676214108001475,-1.2823488317938367,77.11378479003906,-1.6349164790281197,76.3644790649414,-1.1290322580645162,76.73450469970703,0.04676214108001475
8265,2012-12-19,77.4930648803711,78.49213409423828,77.4930648803711,78.25161743164062,1035814.0,-0.00828691845359808,-1.6341463414634145,-0.881716520489877,59.19690530674513,58.13050996040633,-0.7159466720895296,-1.003967087537177,-2.3610915655589224,-1.1832030808030964,15.694175494811773,0.9990692138671875,0.6930768131733771,0.9246089935302706,-0.4018049180576355,2.2510229051181767,0.26140203773631754,1.5878159493242237,-2.056225421072682,54.62200598802395,1.7182869905592568,0.6632069557939549,12,-0.5272941589355469,-1.5679969787597656,-3.4389495849609375,-2.2247962951660156,4.727104187011719,2,0.058732200137223245,1.3724184218459385,78.14060974121094,-1.2823488317938367,77.11378479003906,-1.6349164790281197,76.3644790649414,0.058732200137223245
8266,2012-12-20,78.67715454101562,78.67715454101562,77.55781555175781,77.62257385253906,1088243.0,0.015279943598468515,1.1228133636218947,-1.3902539602715616,62.54464469588651,57.339263310650274,-1.6533428727259007,-2.0674706216661605,-3.5833829069707264,-2.3353448286609364,16.145175463313997,1.1840896606445312,0.7850836378009376,1.9648502349853487,0.3887424280483316,3.540958041922366,1.1767963315168402,2.7529041384538573,-3.0569974036208265,100.0,47.51668882197844,0.7880539034685111,12,-1.2257194519042969,-2.659576416015625,-4.447277069091797,-3.408885955810547,2.7197036743164062,3,0.051146331804166945,-1.6341463414634145,77.4930648803711,1.3724184218459385,78.14060974121094,-1.2823488317938367,77.11378479003906,0.051146331804166945
8267,2012-12-21,77.96484375,78.67715454101562,77.7613296508789,78.2978744506836,1779218.0,-0.009053591162149655,-1.4750054123153369,-0.31579442362507776,67.34951196924081,57.47899174433917,-0.8539050299549586,-1.3331695889980608,-2.8909021746483745,-1.59608548670667,16.03725012935066,0.9158248901367188,0.8189038789109588,1.1951854705810518,-0.47759940107638954,2.8679703422384932,0.35879303475233826,2.0315779064097654,-2.1001268203155377,68.82567030618718,10.168924760420467,0.83639243582872,12,-0.5134086608886719,-1.947265625,-3.734966278076172,-2.696575164794922,2.913970947265625,4,0.049359292017385537,1.1228133636218947,78.67715454101562,-1.6341463414634145,77.4930648803711,1.3724184218459385,78.14060974121094,0.049359292017385537
8268,2012-12-24,78.87141418457031,78.91767120361328,77.73358154296875,78.22386932373047,527528.0,0.011627938837116103,2.1999876289935156,-1.9443998992004765,70.55423072820638,58.33671907685281,-1.6189284941748951,-2.21333293014024,-3.7791440326903682,-2.4567207809393636,15.834542912281583,1.1840896606445312,0.8444047652949109,2.0129493713378963,0.09653232444442494,3.9293664182313677,1.0547408478911535,2.971157894784639,-2.7817022459793606,97.82592325648942,33.37451735782149,0.9582085234467358,12,-1.2997207641601562,-2.7335777282714844,-4.479648590087891,-3.6031455993652344,3.209991455078125,0,0.03483466652685663,-1.4750054123153369,77.96484375,1.1228133636218947,78.67715454101562,-1.6341463414634145,77.4930648803711,0.03483466652685663
8269,2012-12-26,79.32469940185547,79.84273529052734,78.8066635131836,78.982421875,1097647.0,0.005747142002860528,-1.9866830882918944,0.5285773195876289,71.21894323935126,60.18028578235479,-1.9089594249614237,-2.5895570478766246,-4.2069643339456775,-2.87293295979552,15.844250779164987,1.03607177734375,0.7832579955035897,2.333024597167963,0.1261772298788344,4.539871964457092,1.2296009135233987,3.4364482808125274,-2.9521915367622853,77.9528274930514,9.641359296054787,1.1034236836445672,12,-1.2580947875976562,-2.271045684814453,-4.747920989990234,-4.056430816650391,1.2858428955078125,2,0.030437287870529683,2.1999876289935156,78.87141418457031,-1.4750054123153369,77.96484375,1.1228133636218947,78.67715454101562,0.030437287870529683
8270,2012-12-27,78.44588470458984,79.47270965576172,77.42830657958984,79.45420837402344,1314820.0,-0.011078701890990916,2.9115120463021755,-2.9459242582974836,63.73054603570726,61.789377884987644,-0.7881836748258308,-1.6227257586013906,-3.313266380078346,-1.949371781768022,15.983426543340848,2.044403076171875,0.7493913993420875,1.3455142974853516,-0.9252979039661398,3.616326498936843,0.2101081967596059,2.480920398211097,-1.6569495484445582,42.14571009656707,-27.985187936755906,1.135406100725749,12,-0.37928009033203125,-1.2442207336425781,-3.839040756225586,-3.1776161193847656,2.488433837890625,3,0.03785379951622536,-1.9866830882918944,79.32469940185547,2.1999876289935156,78.87141418457031,-1.4750054123153369,77.96484375,0.03785379951622536
8271,2012-12-28,76.71600341796875,77.79833221435547,76.67900085449219,77.7613296508789,877232.0,-0.02205190614058916,1.0,1.036697108873134,49.387355020050975,62.44197797678864,1.0491237879132456,0.15748696076784086,-1.5969448924954293,-0.2115270063557091,15.614792874190453,1.7668838500976562,0.7018685168781076,-0.41119384765625,-2.6486300290335265,1.8262423337210265,-1.5299119383448812,0.7075242430323812,3.1267318725585938,1.1695850023029972,-64.28494304998951,1.1187180906886356,12,1.4014778137207031,0.7446784973144531,-1.9310836791992188,-1.4477348327636719,4.227569580078125,4,0.07174729396975921,2.9115120463021755,78.44588470458984,-1.9866830882918944,79.32469940185547,2.1999876289935156,78.87141418457031,0.07174729396975921
8272,2012-12-31,77.72432708740234,77.75208282470703,75.8556900024414,76.21646881103516,874853.0,0.013143589661989807,1.4260323843173233,-1.4424762613766577,53.90557083107976,62.45256591951754,0.28382747256893026,-0.8138786516487357,-2.6765787433353694,-1.2130328923491618,14.976641371691526,1.896392822265625,0.7894463112549914,0.5471759796142521,-1.6970760022641826,2.791427961492687,-0.5749500113249724,1.6693019705534766,2.0551335144043037,46.867716565567655,-14.164776221561183,1.1221259909392174,12,0.12488555908203125,-0.2636451721191406,-2.8307113647460938,-2.4560585021972656,3.0897369384765625,0,0.04725072915459094,1.0,76.71600341796875,2.9115120463021755,78.44588470458984,-1.9866830882918944,79.32469940185547,0.04725072915459094
8273,2013-01-02,79.42646026611328,79.5004653930664,78.66790008544922,79.05642700195312,1312875.0,0.021899619366235967,2.214267831107053,0.24540321193292788,59.80538436988205,61.96589913290558,-1.1798247166448448,-2.3225310576474953,-4.44185295730108,-2.905914335933943,15.632009809964792,1.7761383056640625,0.9463581237937149,2.050881576538089,-0.25427488307146007,4.356038036147638,0.8983033467333144,3.203459806342863,0.19604951171875484,89.55931035802446,29.264045540682815,1.1525782298047729,1,-1.5772476196289062,-1.9657783508300781,-4.241447448730469,-4.158191680908203,2.3034210205078125,2,0.0182855238202273,1.4260323843173233,77.72432708740234,1.0,76.71600341796875,2.9115120463021755,78.44588470458984,0.0182855238202273
8274,2013-01-03,79.14893341064453,79.92599487304688,78.93617248535156,79.51896667480469,766321.0,-0.0034941360163718294,-1.4883816830496284,-1.0,61.556223138878515,62.22804555869816,-0.8316862582641846,-1.8590920323300821,-4.243922957935368,-2.630995191939519,16.64511079808046,0.9898223876953125,1.1848447764599825,1.5948165893554744,-0.6770659785574651,3.866699157268414,0.4588753053990047,2.730757873311944,-3.293243408203125,80.9090108209326,18.181128446543923,1.1359412839564669,1,-1.2580909729003906,-1.6466217041015625,-3.901477813720703,-3.880664825439453,2.6456985473632812,3,0.03705005364746361,2.214267831107053,79.42646026611328,1.4260323843173233,77.72432708740234,1.0,76.71600341796875,0.03705005364746361
8275,2013-01-04,80.2127685546875,80.3052749633789,79.26919555664062,79.42646026611328,1051813.0,0.013440928363791294,1.1333406643469246,-2.1249664955361744,63.682669792741486,62.354492791682055,-1.6418148513665756,-2.718414807582434,-5.216786544958637,-3.6929030810284758,17.77975501287755,1.156341552734375,1.340788316264934,2.4403350830078097,0.024775872647254005,4.855894293368365,1.2325554778275318,3.6481146881880875,-4.27567245483398,97.92101039751996,33.64461780942861,1.207779605180275,1,-2.1322860717773438,-2.5208168029785156,-4.965312957763672,-4.944499969482422,1.9611434936523438,4,0.00495898283830698,-1.4883816830496284,79.14893341064453,2.214267831107053,79.42646026611328,1.4260323843173233,77.72432708740234,0.00495898283830698
8276,2013-01-07,80.13876342773438,80.22201538085938,79.3154525756836,79.9074935913086,898743.0,-0.0009226103061468205,3.55818324798128,0.2941210715775788,65.2011723299166,62.1157883873127,-1.495997156319504,-2.4432771128928437,-5.020077240275242,-3.612802633246588,18.967448664491233,0.9065628051757812,1.342961768779503,2.159114456176752,-0.3243228512341432,4.642551763587647,0.9173958024713045,3.4008331098822,-4.026940173339838,96.25781871553592,24.155747802096826,1.241718653705448,1,-2.0582809448242188,-2.4468116760253906,-5.494915008544922,-4.870494842529297,1.9888992309570312,0,0.00992721974632782,1.1333406643469246,80.2127685546875,-1.4883816830496284,79.14893341064453,2.214267831107053,79.42646026611328,0.00992721974632782
8277,2013-01-08,80.28677368164062,80.3052749633789,79.12118530273438,80.0925064086914,1425839.0,0.0018469246039678477,9.2398970738627,0.8400026391317257,63.429894844527226,61.32419551134835,-1.430429381378616,-2.4448799425590124,-4.991032083762619,-3.752317827612245,19.460447194698805,1.1840896606445312,1.4425478941854237,2.134599304199213,-0.489805894852708,4.759004503251134,0.8223967046732525,3.4468019037251736,-4.007212358886719,98.87006439468068,25.17510464733887,1.312202599525962,1,-2.2062911987304688,-2.5948219299316406,-5.642925262451172,-5.018505096435547,1.75762939453125,1,0.008180666457100916,3.55818324798128,80.13876342773438,1.1333406643469246,80.2127685546875,-1.4883816830496284,79.14893341064453,0.008180666457100916
8278,2013-01-09,81.36910247802734,81.50786590576172,80.12950897216797,80.39778137207031,1547235.0,0.013480785772740811,1.2074055067842067,4.999921454659702,63.600915116456214,60.47774794213778,-2.3704837209493377,-3.3453695720863266,-5.874411885384774,-4.817851510034416,20.15376695179804,1.37835693359375,1.4515096861662329,2.992598724365237,0.07456926839891764,5.910628180331557,1.5335839963820774,4.451613452348397,-4.928512609648436,94.60420022724779,21.88226249386551,1.4590147279831587,1,-2.6873245239257812,-3.075855255126953,-6.4986114501953125,-6.100833892822266,0.2497711181640625,2,-0.006821243386558429,9.2398970738627,80.28677368164062,3.55818324798128,80.13876342773438,1.1333406643469246,80.2127685546875,-0.006821243386558429
8279,2013-01-10,81.29509735107422,81.63737487792969,80.62904357910156,81.63737487792969,728270.0,-0.0009094991182078127,4.891893096761251,-0.35238349579383094,66.83042052747972,60.82217844122362,-2.2211634625206074,-3.0918262257501965,-5.6173019839623635,-4.728344981605517,20.463624876951027,1.008331298828125,1.4884124093657505,2.703977584838867,-0.41322826800289647,5.821183437680631,1.1453746584179925,4.262580511259742,-4.550470920452341,86.3969897089769,10.915207742581075,1.5586029264208787,1,-2.548564910888672,-2.9370956420898438,-6.327476501464844,-6.026828765869141,0.7585601806640625,3,0.00534821840078803,1.2074055067842067,81.36910247802734,9.2398970738627,80.28677368164062,3.55818324798128,80.13876342773438,0.00534821840078803
8280,2013-01-11,81.74838256835938,81.77613067626953,80.8973159790039,81.46160888671875,808048.0,0.005575800165754652,4.135214658285409,-0.8378396451418764,64.53585867120776,62.50534551357437,-2.410180885751714,-3.290516730181565,-5.884106319311655,-5.179583413958625,21.434676448234935,0.878814697265625,1.4296634645419033,2.8885299682617216,-0.3481917210581713,6.1252516575816145,1.2701691236017751,4.506890812921668,-4.612336261952876,98.95485202118458,25.47669622143019,1.6183608446599451,1,-2.9324722290039062,-3.2331199645996094,-6.600374221801758,-6.480113983154297,-0.7030563354492188,4,0.0005657529628768643,4.891893096761251,81.29509735107422,1.2074055067842067,81.36910247802734,9.2398970738627,80.28677368164062,0.0005657529628768643
8281,2013-01-14,81.39685821533203,81.77613067626953,81.09158325195312,81.62812042236328,578119.0,-0.004300077163403082,1.5965100127329552,-0.8064275832712567,66.81778110762923,63.940035544302084,-1.480546269991109,-2.7107740594378953,-5.334710237459774,-4.824342995544868,22.458204853051743,0.6845474243164062,1.3202791460556114,2.3038879394531193,-0.9597929474836633,5.567568826389902,0.672047495984728,3.9357283829215106,-3.796803471939228,85.71449097528945,11.166667329954933,1.6318404434683933,1,-1.1748428344726562,-2.8399696350097656,-6.248849868774414,-6.128589630126953,-2.1461639404296875,0,0.009546484348967654,4.135214658285409,81.74838256835938,4.891893096761251,81.29509735107422,1.2074055067842067,81.36910247802734,0.009546484348967654
8282,2013-01-15,81.12858581542969,81.4061050415039,80.77706146240234,81.02682495117188,514016.0,-0.0032958569382695035,-1.092320966350302,-0.44002375296912116,61.79883452151732,64.1615300055949,-0.7583451093485394,-2.1790053251894506,-4.887286631419585,-4.556092329412536,23.287294461501943,0.6290435791015625,1.3400469947419396,1.79741020202637,-1.3199230748572575,4.9147434789099975,0.2387435635845634,3.3560768404681767,-3.110923478749214,60.67433951423832,-10.47749697586061,1.5586666384418102,1,-0.7724342346191406,-2.5208168029785156,-5.98057746887207,-5.860317230224609,-1.4893646240234375,1,0.012314732633632364,1.5965100127329552,81.39685821533203,4.135214658285409,81.74838256835938,4.891893096761251,81.29509735107422,0.012314732633632364
8283,2013-01-16,80.74930572509766,81.23033905029297,80.18501281738281,80.75856018066406,750106.0,-0.004675048708415841,1.1941915491604411,-0.09094316989053831,57.50485919195135,63.71137845593633,-0.19186232539621528,-1.5951819767070816,-4.328376007234283,-4.177119566967349,23.727528162758063,1.0453262329101562,1.6637733933524999,1.236354064941409,-1.758125502625333,4.230833632508151,-0.260885718841962,2.73359384872478,-2.35579655445828,35.46518597369469,-33.38772943643576,1.4972397837833735,1,-0.3006477355957031,-1.9333953857421875,-5.601297378540039,-5.481037139892578,-2.8307113647460938,2,0.016038495185125567,-1.092320966350302,81.12858581542969,1.5965100127329552,81.39685821533203,4.135214658285409,81.74838256835938,0.016038495185125567
8284,2013-01-17,81.79463195800781,82.29417419433594,80.9250717163086,81.09158325195312,912148.0,0.012945327808375984,-1.6428718703976435,-75.96867271228359,67.33712048498293,64.11742853285203,-0.919080345643124,-2.47986602490181,-5.196114617482962,-5.2249492828467226,23.58665262993041,1.5448684692382812,1.91165036325134,2.0989791870117216,-0.9874243119971311,5.185382686020574,0.5557774375072881,3.642180936516155,-3.062860636805425,76.31559909134317,3.915679399415282,1.54320174950443,1,-1.0869522094726562,-2.7196998596191406,-6.646623611450195,-6.526363372802734,-3.7742767333984375,3,-0.0021487762412897293,1.1941915491604411,80.74930572509766,-1.092320966350302,81.12858581542969,1.5965100127329552,81.39685821533203,-0.0021487762412897293
8285,2013-01-18,82.04440307617188,82.20166778564453,81.21183776855469,81.93339538574219,1255473.0,0.0030536370442046934,3.6521442914515205,0.15789473684210525,82.57912895178279,66.04831260194828,-0.9853286873274243,-2.4993209413371176,-5.291556667695005,-5.453788462815012,23.35859195350365,0.9898300170898438,1.9625871226551652,2.121183395385742,-0.9525580848680164,5.194924875639501,0.5843126552588558,3.6580541355126286,-2.8851434101934643,88.15779954567158,6.4689801504464555,1.5368707401268795,1,-1.3367233276367188,-2.969470977783203,-6.540239334106445,-6.776134490966797,-2.8954696655273438,4,0.0001127981339301698,-1.6428718703976435,81.79463195800781,1.1941915491604411,80.74930572509766,-1.092320966350302,81.12858581542969,0.0001127981339301698
8286,2013-01-22,82.70120239257812,82.89546966552734,81.66512298583984,82.09066009521484,1126510.0,0.008005412822571945,1.4629670640163115,5.5,81.79663730048168,68.08906176372099,-1.386194192047725,-2.9926247233809846,-5.774564375184781,-6.082965365417607,23.135816061236337,1.2303466796875,2.045029970471262,2.576780319213867,-0.6751769318868241,5.8287375703145585,0.9508016936635215,4.202758944764213,-3.1657529831968105,92.83267420094859,6.4608292783988475,1.6259786255503463,1,-1.1887130737304688,-3.32562255859375,-7.012025833129883,-7.432933807373047,-2.8307113647460938,1,-0.020022395222352607,3.6521442914515205,82.04440307617188,-1.6428718703976435,81.79463195800781,1.1941915491604411,80.74930572509766,-0.020022395222352607
8287,2013-01-23,81.8131332397461,83.24699401855469,81.017578125,82.7474594116211,2117571.0,-0.01073828586695047,1.3062182831256364,-1.5303217744454858,67.01839444141001,68.46878168871586,-0.28926041547072145,-1.8988227482238642,-4.710194860763693,-5.160488586147295,22.649519110880806,2.2294158935546875,1.9956750014142273,1.4962966918945284,-1.6719611256668259,4.664554509455883,-0.08783221688615583,3.0804256006752126,-1.8072809945043389,53.172123386654704,-31.441737829338038,1.5841289087806782,1,-0.09712982177734375,-2.261791229248047,-6.093891143798828,-6.544864654541016,-1.9426422119140625,2,-0.0313206310939681,1.4629670640163115,82.70120239257812,3.6521442914515205,82.04440307617188,-1.6428718703976435,81.79463195800781,-0.0313206310939681
8288,2013-01-24,81.6188735961914,82.04440307617188,80.8048095703125,81.48011016845703,1272121.0,-0.002374431046240799,1.504678660068754,-0.14851711523386465,67.8237947163961,68.57915659859546,-0.06240762739788863,-1.5685995637710164,-4.355554327030802,-4.9284658354465165,21.873717828377597,1.239593505859375,1.9350462774823143,1.1646640777587862,-1.9778609411629873,4.30718909668056,-0.40659843170210763,2.73592658721968,-1.0944386672195776,33.33343746680745,-49.6113620197695,1.5712625094608874,1,0.09712982177734375,-2.0675315856933594,-5.811750411987305,-6.350605010986328,-1.748382568359375,3,-0.024254836137281965,1.3062182831256364,81.8131332397461,1.4629670640163115,82.70120239257812,3.6521442914515205,82.04440307617188,-0.024254836137281965
8289,2013-01-25,81.73912811279297,82.08140563964844,81.35060119628906,81.86863708496094,1107160.0,0.0014733665303507948,1.6333108823246416,-0.9333076753903673,62.75113417489812,68.38085387678328,-0.1263384228976463,-1.5796881365161397,-4.317284750407595,-5.006477285076073,20.4253407694637,0.730804443359375,1.9105220266010434,1.1641971588134794,-1.981131909061176,4.309526226688135,-0.40846737512384834,2.736861692750807,-0.9343185424804688,38.25749292413043,-41.02518536015258,1.5726645339373282,1,-0.02312469482421875,-2.187786102294922,-5.888063430786133,-6.470859527587891,-1.3506011962890625,4,-0.046740573831047016,1.504678660068754,81.6188735961914,1.3062182831256364,81.8131332397461,1.4629670640163115,82.70120239257812,-0.046740573831047016
8290,2013-01-28,81.41535949707031,81.79463195800781,81.100830078125,81.71138000488281,1028463.0,-0.0039609991346603035,2.000065980469781,2.2857142857142856,60.237412325568876,67.64970178988769,0.16228950060806824,-1.0772801238880163,-3.8530810250406944,-4.6379314303573125,20.525860825108772,0.6938018798828125,1.7957841493086732,0.6919548034667997,-2.3071606509235636,3.691070257857163,-0.8076029237283819,2.1915125306619814,1.831634521484375,25.000156200211183,-49.98162630533305,1.4995577271951797,1,0.3006439208984375,-1.8640174865722656,-5.050884246826172,-6.147090911865234,-1.2025909423828125,0,-0.041699800792295294,1.6333108823246416,81.73912811279297,1.504678660068754,81.6188735961914,1.3062182831256364,81.8131332397461,-0.041699800792295294
8291,2013-01-29,82.22016906738281,82.46993255615234,81.39685821533203,81.53561401367188,1096999.0,0.009885230198381167,-1.2307692307692308,-2.312525773195876,64.02687431640754,67.89726176709772,-0.5737921252252107,-1.5268720366844661,-4.495963073123903,-5.4049411673100565,21.58185868351311,1.0730743408203125,1.6679439843314867,1.2215560913085994,-1.1798049612907846,3.6229171439079835,0.020875565008907415,2.4222366176082915,0.9839016723632881,57.95465195468944,-13.42687395016928,1.2006805262996931,1,-0.5041656494140625,-2.6688270568847656,-5.774749755859375,-6.951900482177734,-0.9528274536132812,1,-0.0373537988497844,2.000065980469781,81.41535949707031,1.6333108823246416,81.73912811279297,1.504678660068754,81.6188735961914,-0.0373537988497844
8292,2013-01-30,81.39685821533203,82.29417419433594,81.29509735107422,82.05365753173828,737026.0,-0.010013490137390058,-1.3225674860771168,-0.9594543387646836,50.20923293526547,67.08663662746594,0.3258407322558696,-0.4367074592285576,-3.505620633789704,-4.532134188975533,23.368623015015157,0.9990768432617188,1.5272488445532417,0.21461868286132812,-1.6295366790163825,2.058774044739039,-0.7074589980775272,1.1366963638001835,1.7651477111816405,35.55585083229859,-31.529586865827127,0.9220776809388528,1,0.6290435791015625,-1.8455162048339844,-4.662351608276367,-6.128589630126953,1.026824951171875,2,-0.018752163424564317,-1.2307692307692308,82.22016906738281,2.000065980469781,81.41535949707031,1.6333108823246416,81.73912811279297,-0.018752163424564317
8293,2013-01-31,80.87881469726562,81.59111785888672,80.82331085205078,81.14708709716797,1185208.0,-0.006364416630135095,-3.048759881721079,0.4084541399498188,47.05881084600897,64.83349111202439,0.965745493342439,0.20629871398722344,-2.8275946083655157,-3.976262242189975,23.792977271803068,0.7678070068359375,1.3713716897286758,-0.37604255676269815,-2.0340792443632694,1.281994130837873,-1.2050609005629838,0.45297578703758745,2.241967712280271,3.3707708987795724,-58.74080696742698,0.829018343800288,1,1.1470870971679688,-1.3274726867675781,-4.144308090209961,-5.610546112060547,1.2950973510742188,3,-0.01246709256568379,-1.3225674860771168,81.39685821533203,-1.2307692307692308,82.22016906738281,2.000065980469781,81.41535949707031,-0.01246709256568379
8294,2013-02-01,82.08140563964844,82.31267547607422,81.45236206054688,81.54486846923828,960360.0,0.014869047560652104,-1.3846259582342058,-1.9999715610158406,52.127649203532926,61.449993362218855,-0.21443925837061784,-0.8066940165405043,-3.878875972217628,-5.154474485794282,24.1623980129796,1.4338607788085938,1.3356316587383503,0.679924774169919,-0.6870891982481737,2.046938746588012,-0.003582212039120236,1.3634317603789583,0.9474779075976585,76.404603708543,18.17050467615792,0.683506986209045,2,-0.05550384521484375,-2.5300636291503906,-5.226640701293945,-6.813137054443359,0.16651153564453125,4,-0.02693563291938128,-3.048759881721079,80.87881469726562,-1.3225674860771168,81.39685821533203,-1.2307692307692308,82.22016906738281,-0.02693563291938128
8295,2013-02-04,80.61054229736328,81.7298812866211,80.55503845214844,81.53561401367188,861233.0,-0.01791956815094642,-1.2678625341492331,-1.7241521507287594,45.60492420430297,57.42869190708789,1.1528789724154933,0.7330830350520188,-2.292743322068958,-3.6688673640829137,23.982221418168997,1.5263671875,1.3483919119419738,-0.8108272552490234,-2.1151592978083187,0.4935047873102718,-1.462993276528664,-0.15866123396938292,2.3301183420749965,2.8985334018622333,-49.7172192059497,0.6521660212796475,2,1.2904739379882812,-1.0592002868652344,-3.050413131713867,-5.175762176513672,1.7206344604492188,0,-0.00275417302169223,-1.3846259582342058,82.08140563964844,-3.048759881721079,80.87881469726562,-1.3225674860771168,81.39685821533203,-0.00275417302169223
8296,2013-02-05,80.93431854248047,81.5171127319336,80.85106658935547,81.05458068847656,886096.0,0.004016549645861511,-3.645223082448719,0.13000305152122457,48.92084806432445,55.41785342074505,0.6169967032969481,0.49746921812362643,-2.504952777825551,-3.9702544414989376,23.792307856288875,0.9065704345703125,1.1693224880700654,-0.5268287658691406,-1.709295828705308,0.6556382969670267,-1.1180622972872243,0.06440476554894303,1.8632047657204254,21.578977068023285,-28.777429898996346,0.5912335314180852,2,0.5781669616699219,-1.3829765319824219,-3.3001842498779297,-5.499538421630859,2.2294158935546875,1,-0.008915253761162423,-1.2678625341492331,80.61054229736328,-1.3846259582342058,82.08140563964844,-3.048759881721079,80.87881469726562,-0.008915253761162423
8297,2013-02-06,80.94357299804688,81.08232879638672,80.44403076171875,80.76780700683594,1093972.0,0.00011434525839049137,1.8163670638928162,-1.4615238216075621,51.12541756204757,53.56247818137299,0.5268247886575352,0.5691226677802774,-2.4330372442422004,-3.968064420972354,23.6445169433241,0.6382980346679688,0.8358986450439261,-0.5504142761230497,-1.6273245904519626,0.5264960382058632,-1.0888694332875133,-0.011959118958586146,1.7194012187908783,26.732863261298263,-24.45350759294047,0.5384551571644587,2,0.5134086608886719,-1.3922309875488281,-3.154491424560547,-5.508792877197266,2.4699325561523438,2,0.003999929873746311,-3.645223082448719,80.93431854248047,-1.2678625341492331,80.61054229736328,-1.3846259582342058,82.08140563964844,0.003999929873746311
8298,2013-02-07,80.8140640258789,81.09158325195312,80.26827239990234,81.09158325195312,660059.0,-0.0015999908006419927,4.933360824742268,-1.5789131000954943,43.6451216388738,51.43958789959251,0.5924704387193458,0.690310063750502,-2.2311362820696274,-3.818885371153158,22.67082097257738,0.8233108520507812,0.4506052667111078,-0.6521713256835966,-1.770444543062112,0.4661018916949189,-1.2113079343728543,-0.09303471699433885,1.6713947145493222,26.696869728769535,-20.43049465204205,0.5591366086892563,2,0.5550384521484375,0.14338302612304688,-3.159116744995117,-5.379283905029297,1.4431076049804688,3,0.019917562122721,1.8163670638928162,80.94357299804688,-3.645223082448719,80.93431854248047,-1.2678625341492331,80.61054229736328,0.019917562122721
8299,2013-02-08,81.7298812866211,81.85939025878906,80.78630828857422,80.98982238769531,845342.0,0.011332399524529801,1.1481470168230865,-2.666694158075601,48.12363055753547,50.0936121475888,-0.36296619625689175,-0.2016003125815189,-3.048410580000649,-4.722801121124803,21.805574153760894,1.0730819702148438,0.29763321264259446,0.24190673828124432,-0.8792590372150784,1.363072513777567,-0.3186761494669099,0.8024896260293986,0.533858819754542,91.86050414526902,47.86093739875246,0.5605828877481582,2,-0.36077880859375,-0.6382980346679688,-4.074934005737305,-6.295101165771484,-0.12950897216796875,4,0.005432905991403114,4.933360824742268,80.8140640258789,1.8163670638928162,80.94357299804688,-3.645223082448719,80.93431854248047,0.005432905991403114
8300,2013-02-11,81.79463195800781,82.09066009521484,81.50786590576172,81.84088897705078,804913.0,0.0007922521159628992,1.1355624204979102,-0.0625045102627808,44.180502091230544,47.88845967812468,-0.4115367936524734,-0.2769055306065269,-2.999308837615885,-4.792877818101573,20.877872183007224,0.582794189453125,0.14842747308834703,0.30434494018554403,-0.8192704450679145,1.4279603254390025,-0.2574627524411852,0.8661526328122733,-1.5263595581054688,83.75602853506598,44.03605506927811,0.5618076926267307,2,-0.5041580200195312,-0.6105422973632812,-4.098054885864258,-6.3182220458984375,0.3885345458984375,0,0.005541747745962944,1.1481470168230865,81.7298812866211,4.933360824742268,80.8140640258789,1.8163670638928162,80.94357299804688,0.005541747745962944
8301,2013-02-12,82.17391204833984,82.22016906738281,81.21183776855469,81.80388641357422,1004357.0,0.004636980218050812,3.359977567380332,-7.999340260597064,52.477778173670835,48.14052026016972,-0.8918567416763068,-0.627139609876636,-3.254999641947933,-5.177252631416053,19.787634486043675,1.008331298828125,0.05235541851027392,0.6447723388671847,-0.5182865495041256,1.8078312272384949,0.06324289468153665,1.2263017830528327,-1.8691918945312551,97.63015021165656,57.149281964965304,0.5815294441856527,2,-0.8834381103515625,-0.9898223876953125,-4.287694931030273,-6.507862091064453,-1.600372314453125,1,0.0019138033659653608,1.1355624204979102,81.79463195800781,1.1481470168230865,81.7298812866211,4.933360824742268,80.8140640258789,0.0019138033659653608
8302,2013-02-13,82.1276626586914,82.37742614746094,81.7298812866211,82.27567291259766,925985.0,-0.0005628232670878974,2.684290489213005,-0.4,53.56680594153879,48.86363082633971,-0.8169522871237405,-0.529343919542697,-3.100745186317397,-5.132135201840924,19.055631548858003,0.6475448608398438,-0.0075859709074279635,0.5485691070556697,-0.6277974636690971,1.7249356777804365,-0.03961417830670655,1.136752392418046,-1.7463245483398424,88.15811843690201,44.840997758527195,0.588183285362381,2,-0.8048133850097656,-0.943572998046875,-4.241445541381836,-6.461612701416016,-1.16558837890625,2,0.012615381271100956,3.359977567380332,82.17391204833984,1.1355624204979102,81.79463195800781,1.1481470168230865,81.7298812866211,0.012615381271100956
8303,2013-02-14,82.04440307617188,82.2109146118164,81.4338607788086,81.85939025878906,714433.0,-0.0010137824433837928,2.0,-1.25,52.1512527513648,48.86625344276547,-0.615715485226545,-0.3626788265622025,-2.8673647319963322,-5.0491738035509,18.82937186778916,0.7770538330078125,-0.17624343008444043,0.4005546569824219,-0.7249705514639544,1.5260798654287981,-0.16220794724075915,0.9633172612056029,-1.5432996835937445,79.06986780212034,33.66226724366618,0.5627626042231871,2,-0.7215538024902344,-0.3561515808105469,-4.158185958862305,-6.378353118896484,-1.1285858154296875,3,0.016687335475598974,2.684290489213005,82.1276626586914,3.359977567380332,82.17391204833984,1.1355624204979102,81.79463195800781,0.016687335475598974
8304,2013-02-15,81.6188735961914,82.14616394042969,81.36910247802734,82.06290435791016,865232.0,-0.005186575366821766,1.5454477294879165,-2.4,51.413872755162295,49.511692170638725,-0.29356774388597273,0.05165660642774128,-2.2974409043494717,-4.623613608289773,17.83702709676162,0.7770614624023438,-0.1809045409365666,-0.016186904907229405,-1.1394974952837345,1.1071236854692756,-0.5778422000954748,0.545468390281016,-1.0051908383203028,34.92106089961774,-12.528120830114702,0.5616552951882494,2,-0.2960243225097656,0.09712982177734375,-3.1313610076904297,-5.351528167724609,-0.286773681640625,4,0.007820471008040952,2.0,82.04440307617188,2.684290489213005,82.1276626586914,3.359977567380332,82.17391204833984,0.007820471008040952
8305,2013-02-19,82.05365753173828,82.45143127441406,81.57261657714844,81.98889923095703,604171.0,0.005327002400179692,1.0430286798744257,-0.14584192439862542,48.78049598192284,49.49609749481632,-0.5611266973035072,-0.40306374774307585,-2.588449464765745,-5.047862004173197,16.895664029354485,0.878814697265625,-0.10451463865054222,0.41813430786132244,-0.7058936548637433,1.5421622705863882,-0.14387967350120334,0.9801482892238482,-1.3341501704917818,67.91095300228956,20.890493634128717,0.5620139813625327,2,-0.6938056945800781,-0.33765411376953125,-3.5013904571533203,-5.7215576171875,-2.2386703491210938,1,-0.0055242536520669905,1.5454477294879165,81.6188735961914,2.0,82.04440307617188,2.684290489213005,82.1276626586914,-0.0055242536520669905
8306,2013-02-20,81.04532623291016,82.14616394042969,80.98982238769531,81.99815368652344,1379356.0,-0.012288681932771883,-1.1739111726274571,-14.713595664467483,47.49336838279936,49.09253647489985,0.5192071713726136,0.5005144588473343,-1.4498671406606718,-4.026332280767875,15.234944294329871,1.156341552734375,-0.18912160556710944,-0.5074031829833956,-1.5412410705528856,0.5264347045860944,-1.0243221267681406,0.009515760801349415,-0.18726495861025683,3.7974485321752205,-42.82780262380315,0.5169189437847482,2,0.3145256042480469,0.6706771850585938,-2.379739761352539,-4.542091369628906,-0.45328521728515625,2,0.014039554455319792,1.0430286798744257,82.05365753173828,1.5454477294879165,81.6188735961914,2.0,82.04440307617188,0.014039554455319792
8307,2013-02-21,79.25069427490234,81.17483520507812,78.63089752197266,80.67530059814453,2165135.0,-0.02214355893701203,1.0992394766995304,1.49513568048427,40.17858868729675,48.707366146946846,2.28918294570542,2.206458198066926,0.4297092833096059,-2.2200888663926435,14.753515277816101,2.5439376831054688,-0.14074550245095452,-2.1739131927490263,-3.623424882640805,-0.7244015028572477,-2.8986690376949156,-1.449157347803137,3.2007369995117188,16.222779147903708,-34.39196017387606,0.7247558449458908,2,1.2904701232910156,1.6882514953613281,0.13875770568847656,-2.7474594116210938,-0.14801025390625,3,0.016691910034197788,-1.1739111726274571,81.04532623291016,1.0430286798744257,82.05365753173828,1.5454477294879165,81.6188735961914,0.016691910034197788
8308,2013-02-22,79.63922119140625,79.64847564697266,78.92691802978516,79.57447052001953,1479349.0,0.0049025048936000015,16.332722441125263,-0.04545162430513158,33.66336431541707,47.100669897822584,1.918197959559123,1.7518337702442608,0.13090193618431556,-2.5921162324799525,14.47370663292139,0.7215576171875,-0.14329456301638288,-1.686403656005865,-3.336543254910623,-0.03626405710110703,-2.511473455458244,-0.861333856553486,2.7357994079589787,26.39221990354757,-20.094427680338782,0.8250697994523819,2,0.9019432067871094,1.2997245788574219,-0.15726089477539062,-3.135986328125,-0.9990768432617188,4,0.016610572888445807,1.0992394766995304,79.25069427490234,-1.1739111726274571,81.04532623291016,1.0430286798744257,82.05365753173828,0.016610572888445807
8309,2013-02-25,77.91859436035156,80.02775573730469,77.90933990478516,80.0092544555664,1078406.0,-0.02160526943023844,-1.0087682173823398,-32.28785200895487,32.57487088162,45.811155318976965,3.3987545286626073,3.3429552081668703,1.9192273241010298,-0.8569992074851598,14.3821428492885,2.1184158325195312,-0.2167238898411199,-3.2160037994384822,-5.446939934644703,-0.9850676642322611,-4.331471867041586,-2.100535731835379,4.381543777465808,0.2037487759116204,-49.656842031760974,1.115468067603108,2,2.261791229248047,2.6595726013183594,1.7136898040771484,-1.4153594970703125,0.0462493896484375,0,0.03846608020839426,16.332722441125263,79.63922119140625,1.0992394766995304,79.25069427490234,-1.1739111726274571,81.04532623291016,0.03846608020839426
8310,2013-02-26,78.02035522460938,78.5661392211914,77.84458923339844,78.25161743164062,1335576.0,0.0013059894764939628,-1.4761742682096664,0.1106168370270083,30.579563794118627,43.37802038791561,3.0232355639458177,3.134516350094515,1.908022587654557,-0.9442695069135993,14.580396135055294,0.7215499877929688,-0.21172429853508845,-2.944492721557623,-5.567648338961661,-0.3213371041535851,-4.256070530259649,-1.6329149128555969,4.104150983886711,4.086084821998666,-47.31326218812052,1.311577808702019,2,2.127655029296875,2.5254364013671875,1.870950698852539,-1.2580986022949219,0.95281982421875,1,0.04244718804993086,-1.0087682173823398,77.91859436035156,16.332722441125263,79.63922119140625,1.0992394766995304,79.25069427490234,0.04244718804993086
8311,2013-02-27,79.14893341064453,79.5004653930664,77.95559692382812,78.10360717773438,1123700.0,0.014465176206723829,-1.3034587885992504,-4.520091053048298,39.59223223648406,41.825289976242864,1.5873679900942932,1.8593830319347262,0.873351018976166,-2.0538630462360175,13.933632542919616,1.5448684692382812,-0.29786599959636817,-1.6623527526855497,-4.335201840803549,1.0104963354324497,-2.9987772967445494,-0.32592820862655003,2.7187777793457,39.166601756692984,-14.718677524970715,1.336424544058997,2,0.9990768432617188,1.3968582153320312,0.7423725128173828,-2.0629005432128906,-0.39777374267578125,2,0.008415195799506225,-1.4761742682096664,78.02035522460938,-1.0087682173823398,77.91859436035156,16.332722441125263,79.63922119140625,0.008415195799506225
8312,2013-02-28,79.87049102783203,80.32377624511719,79.03792572021484,79.0749282836914,1291903.0,0.00911645408339079,-1.9574471818628483,0.7610664681453585,44.87950210987234,41.0173176827437,0.5721243971334928,1.0726035941119108,0.2679495899400024,-2.749388744030739,13.09979688515726,1.2858505249023438,-0.3463826106542456,-0.8644767761230412,-3.5540391234846425,1.82508557123856,-2.209257949803842,0.48030439755775944,1.7558328447626934,81.71637657253994,23.38434019306675,1.3447811736808017,2,0.27751922607421875,0.6753005981445312,0.5735435485839844,-2.1137847900390625,-0.6382980346679688,3,0.009033999647523494,-1.3034587885992504,79.14893341064453,-1.4761742682096664,78.02035522460938,-1.0087682173823398,77.91859436035156,0.009033999647523494
8313,2013-03-01,79.87049102783203,80.15726470947266,78.92691802978516,79.41720581054688,799832.0,0.0,1.39639197854208,0.5697667727952741,38.79597432186669,39.61532896793308,0.25851101343857863,1.0468624701914848,0.3623446082206101,-2.7239787816020424,12.792482412600116,1.2303466796875,-0.5165009875583877,-0.8140605926513729,-3.529943081127911,1.9018218958251651,-2.1720018368896348,0.543880651586889,1.528928766410914,81.71637657253994,26.48428637412455,1.3579412442382668,3,0.27751922607421875,0.2867698669433594,0.7631816864013672,-1.8778915405273438,-0.31452178955078125,4,-0.009613149950065791,-1.9574471818628483,79.87049102783203,-1.3034587885992504,79.14893341064453,-1.4761742682096664,78.02035522460938,-0.009613149950065791
8314,2013-03-04,79.87049102783203,80.04624938964844,79.15818786621094,79.66697692871094,624602.0,0.0,2.200043986858926,0.44897581337417736,38.31462537912449,38.452454456511035,-0.017409167150759686,0.9198972179700036,0.42558314553463106,-2.7080594718794373,11.912964046773563,0.8880615234375,-0.7122390375546956,-0.703514862060544,-3.35931964086717,1.952289916746082,-2.03141725146385,0.6243875273427619,1.315638932760237,81.71637657253994,28.849287861901686,1.327902389403312,3,0.12488555908203125,0.2867698669433594,0.7631816864013672,-1.7021293640136719,0.0,0,-0.015404270887213745,1.39639197854208,79.87049102783203,-1.9574471818628483,79.87049102783203,-1.3034587885992504,79.14893341064453,-0.015404270887213745
8315,2013-03-05,80.3885269165039,81.14708709716797,80.13876342773438,80.24977111816406,937227.0,0.006485948464888702,-4.58982384164781,0.6817994376757264,39.33700167134777,37.54619148857197,-0.8900852564377146,0.4051478156291921,-0.0010152417569884165,-3.214535166626675,11.730762701964734,1.2765960693359375,-0.8969869375398503,-0.17437820434570028,-2.831395660022338,2.482639251330937,-1.502886932184012,1.1541305234926114,-2.5439376831054688,76.2317870504285,27.827852258074422,1.3285087278383163,3,-0.878814697265625,-0.23126602172851562,0.2451457977294922,-2.220165252685547,0.3145294189453125,1,-0.030149615367641713,2.200043986858926,79.87049102783203,1.39639197854208,79.87049102783203,-1.9574471818628483,79.87049102783203,-0.030149615367641713
8316,2013-03-06,80.2127685546875,80.74005889892578,80.12950897216797,80.66605377197266,702218.0,-0.0021863612701717994,1.0307817238272874,-3.2667839665695277,38.737746714733014,37.38609793606489,-0.9441301876026102,0.5523996215291618,0.22785094806559414,-3.0278258630963677,11.535858703141766,0.6105499267578125,-1.0665138774372735,-0.3140590667724581,-2.969436503512796,2.3413183699678797,-1.641747785142627,1.0136296515977108,-2.302129364013666,57.91678407708538,13.940792359853603,1.3276887183701722,3,-0.7169303894042969,-0.055507659912109375,0.42090415954589844,-1.9102706909179688,0.20351409912109375,2,-0.015453817742423936,-4.58982384164781,80.3885269165039,2.200043986858926,79.87049102783203,1.39639197854208,79.87049102783203,-0.015453817742423936
8317,2013-03-07,81.26734161376953,81.35060119628906,80.18501281738281,80.36077880859375,977440.0,0.013147196862592248,1.1724125672764503,-1.9999831686667902,45.89841374672299,38.745547872876664,-1.880291376356169,-0.5024338735466642,-0.7373016644802419,-4.051615528463984,11.922892144317723,1.16558837890625,-1.2388795544504063,0.7243255615234432,-1.9456569845631861,3.3943081076100725,-0.6106657115198715,2.059316834566758,-3.291973464965821,96.56474973007174,54.6721337045462,1.3349912730433167,3,-1.6697463989257812,-1.1193313598632812,-0.6336688995361328,-2.96484375,-2.7659530639648438,3,-0.03096178484290979,1.0307817238272874,80.2127685546875,-4.58982384164781,80.3885269165039,2.200043986858926,79.87049102783203,-0.03096178484290979
8318,2013-03-08,82.4236831665039,82.54393768310547,81.50786590576172,81.65587615966797,1303146.0,0.014228859093607271,1.0550536462825926,0.8469429833789186,53.94378919002179,41.11987212936575,-2.9056836979109164,-1.6147952335540197,-1.818168271048748,-5.15625257915103,12.810571175702556,1.2765960693359375,-1.309266238453361,1.8001861572265625,-0.9981490766197254,4.59852139107285,0.40101854030342565,3.1993537741496993,-4.3133056958007785,96.44821610854099,51.45653819558731,1.3991676169231433,3,-2.229419708251953,-2.229419708251953,-1.635061264038086,-4.121185302734375,-2.405181884765625,4,-0.038720547914520176,1.1724125672764503,81.26734161376953,1.0307817238272874,80.2127685546875,-4.58982384164781,80.3885269165039,-0.038720547914520176
8319,2013-03-11,82.17391204833984,82.35892486572266,81.55411529541016,82.18316650390625,960577.0,-0.003030331921221041,3.461606784105568,-0.012053101214253065,50.60016266304381,43.34438311480188,-2.222541383960575,-1.401930516245784,-1.5088814121135385,-4.8549658587876365,13.069558648872487,0.86956787109375,-1.1682705356697198,1.5282135009765625,-1.313786270978369,4.370213272931494,0.10721361499909676,2.9492133869540282,-3.79752096489257,84.67440214368776,40.82284574232244,1.4209998859774653,3,-1.9241447448730469,-1.9796485900878906,-1.3852901458740234,-3.8714141845703125,-2.8214645385742188,0,-0.03185856368282136,1.0550536462825926,82.4236831665039,1.1724125672764503,81.26734161376953,1.0307817238272874,80.2127685546875,-0.03185856368282136
8320,2013-03-12,82.24791717529297,82.6179428100586,81.8131332397461,82.17391204833984,759403.0,0.0009005915029285383,-1.0232460009973532,-7.9967023907666945,56.61915880001343,45.23626384408292,-1.8258054930646637,-1.5180675825227752,-1.4929526077359156,-4.876945230755695,13.214153558730752,0.8048095703125,-0.9901922634315099,1.5795543670654268,-1.307890543074464,4.466999277205318,0.1358319119954814,3.0232768221353723,-3.6214732958662097,85.13017990949339,34.71616588317653,1.4437224550699437,3,-1.4754867553710938,-2.016651153564453,-1.4592952728271484,-3.9454193115234375,-3.7557830810546875,1,-0.028905609152314327,3.461606784105568,82.17391204833984,1.0550536462825926,82.4236831665039,1.1724125672764503,81.26734161376953,-0.028905609152314327
8321,2013-03-13,82.3311767578125,82.44218444824219,81.48011016845703,82.24791717529297,736918.0,0.001012300194083826,5.303001524504536,1.1250515463917525,70.89087272226804,48.126416134349114,-1.5759175715007814,-1.674809550355448,-1.4276887560298235,-4.911450277446889,13.566140860521458,0.9620742797851562,-0.6417304254895271,1.6549507141113224,-1.2505573445603915,4.560458772783036,0.20219668477545838,3.1077047434471865,-3.3854129639351953,88.21313999542161,32.091381492001005,1.4527540293358576,3,-1.558746337890625,-2.0999107360839844,-1.6049976348876953,-3.5753936767578125,-3.0434799194335938,2,-0.01977525994985596,-1.0232460009973532,82.24791717529297,3.461606784105568,82.17391204833984,1.0550536462825926,82.4236831665039,-0.01977525994985596
8322,2013-03-14,83.16373443603516,83.16373443603516,82.3311767578125,82.51618957519531,711839.0,0.010112301451389749,1.5714285714285714,7.777421423989737,72.54440168383326,51.876241396789844,-2.1145717992833823,-2.5568590060600087,-2.131492634491721,-5.724185168880695,13.975976231275048,0.8325576782226562,-0.23015212780788374,2.435704803466791,-0.6122193786088559,5.483628985542438,0.9117427124289748,3.9596668945046076,-3.924196320863345,100.0,38.46043586888929,1.5239620910378204,3,-2.0027732849121094,-2.6595726013183594,-2.6318206787109375,-4.259941101074219,-3.3395004272460938,3,-0.03303665715420401,5.303001524504536,82.3311767578125,-1.0232460009973532,82.24791717529297,3.461606784105568,82.17391204833984,-0.03303665715420401
8323,2013-03-15,83.41350555419922,83.57077026367188,82.64569854736328,82.84921264648438,2058548.0,0.0030033658283608045,1.1052531057653074,0.8714344624447717,93.29449288813495,57.98511556445767,-2.021495529653464,-2.8446479082136733,-2.301826201359461,-5.957501864732222,14.832850564732158,0.9250717163085938,0.06849728637826047,2.617020797729495,-0.6115349636746146,5.845576559133605,1.0027429170274473,4.231298678431543,-3.7815478069410773,92.47774854302678,22.2220902392301,1.6142778807020524,3,-1.5633659362792969,-2.7058258056640625,-2.909343719482422,-4.250694274902344,-4.616096496582031,4,-0.05888874915109288,1.5714285714285714,83.16373443603516,5.303001524504536,82.3311767578125,-1.0232460009973532,82.24791717529297,-0.05888874915109288
8324,2013-03-18,82.25717163085938,82.59019470214844,81.86863708496094,82.54393768310547,1019059.0,-0.01386267026732857,2.8048800112646592,-0.5081865256952801,78.62503659778723,62.350452778506494,-0.548710636298054,-1.7265642809698818,-1.0689067088463844,-4.797178872049244,15.524620554721574,1.5448684692382812,0.2571009122350745,1.42877197265625,-1.8462974912472134,4.703841436559713,-0.20876275929548171,3.0663067046079817,-2.152556381631584,37.168235246891726,-39.744865454204955,1.637534731951735,3,-0.4070320129394531,-1.5494918823242188,-1.0938968658447266,-3.0943603515625,-2.8862152099609375,0,-0.02721550358146818,1.1052531057653074,83.41350555419922,1.5714285714285714,83.16373443603516,5.303001524504536,82.3311767578125,-0.02721550358146818
8325,2013-03-19,81.60037231445312,82.59019470214844,81.09158325195312,82.28491973876953,907608.0,-0.007984705812080772,1.314283862834387,2.387128528480592,67.69030365560519,65.56740354971453,0.3330950578420726,-1.1652058493499737,-0.37587069361225645,-4.060998149010004,15.698907410681906,1.4986114501953125,0.5066389258184927,0.7946369171142607,-2.450871445289124,4.040145279517645,-0.8281172640874388,2.41739109831596,-1.079818463492046,20.522415618306702,-58.63868527280221,1.6227541812016928,3,0.27751922607421875,-0.8926925659179688,-0.3700294494628906,-2.43756103515625,-2.03515625,1,-0.027547972404157073,2.8048800112646592,82.25717163085938,1.1052531057653074,83.41350555419922,1.5714285714285714,83.16373443603516,-0.027547972404157073
8326,2013-03-20,82.18316650390625,82.4144287109375,81.71138000488281,81.95189666748047,961225.0,0.00714205306818072,1.0266778099123568,-0.33784341042073,67.03000857323599,67.91535853043818,0.06615161620403853,-1.7480063617439043,-0.9125231711628601,-4.545002300492172,16.54753986589792,0.814056396484375,0.7973551024625039,1.3205390930175724,-1.9820426779220668,4.623120863957212,-0.3307517924522472,2.971829978487392,-1.296586683419875,44.029887491075606,-33.37010612374835,1.651290885469822,3,0.14801025390625,-1.4754867553710938,-0.9458847045898438,-3.020355224609375,-3.0064773559570312,2,-0.04491226812844373,1.314283862834387,81.60037231445312,2.8048800112646592,82.25717163085938,1.1052531057653074,83.41350555419922,-0.04491226812844373
8327,2013-03-21,80.57353973388672,81.35985565185547,80.0925064086914,81.29509735107422,1510049.0,-0.01958584511273398,1.9782343660355708,-3.1199815260779205,54.18499921886069,67.94215964475362,1.7511667486678277,-0.03604182624627583,0.720721106316617,-2.820127667614358,15.896545678996604,2.0906600952148438,1.022571355062638,-0.3552299499511662,-3.573801631367246,2.8633417314649137,-1.9645157906592061,1.2540558907568737,2.9972305297851562,13.829696229241748,-60.420834984717615,1.6092858407080386,3,1.2580986022949219,0.1341400146484375,0.6637420654296875,-1.4107284545898438,-0.518035888671875,3,-0.01595862487554367,1.0266778099123568,82.18316650390625,1.314283862834387,81.60037231445312,2.8048800112646592,82.25717163085938,-0.01595862487554367
8328,2013-03-22,80.96207427978516,81.44310760498047,80.69380187988281,81.1933364868164,904689.0,0.004822110921050005,1.0506326470956695,0.32050414481475215,56.2105319815745,68.56553401347924,1.2667073634050894,-0.33770440295241144,0.325913784748181,-3.087178540436483,15.185276336911333,0.86956787109375,1.29692333835267,-0.03283805847168253,-3.193680527516946,3.128004410573581,-1.6132592929943144,1.5475831760509493,2.5391307067871054,34.81490758361156,-36.9012108015274,1.580421234522633,3,0.8695640563964844,-0.25439453125,0.2913951873779297,-1.7992630004882812,-0.5180435180664062,4,-0.014053991095435592,1.9782343660355708,80.57353973388672,1.0266778099123568,82.18316650390625,1.314283862834387,81.60037231445312,-0.014053991095435592
8329,2013-03-25,80.91581726074219,81.53561401367188,80.61979675292969,81.39685821533203,1057110.0,-0.000571341822136584,1.4146442041740006,2.0800673000791767,53.17019022150462,68.18231528253382,1.2468563799160108,-0.058383206051829006,0.3676169579162689,-2.9279267113296896,13.747333628259408,0.9158172607421875,1.4356466657483224,-0.2289562225341797,-3.0405955932270388,2.5826831481586794,-1.6347759078806092,1.1768634628122498,2.5172137542724613,32.962914315911014,-36.604743221108315,1.4058196853464275,3,0.9158210754394531,-0.20813751220703125,0.5897331237792969,-1.7530059814453125,-1.6466217041015625,0,-0.026180396798053285,1.0506326470956695,80.96207427978516,1.9782343660355708,80.57353973388672,1.0266778099123568,82.18316650390625,-0.026180396798053285
8330,2013-03-26,81.33209991455078,81.47086334228516,80.8973159790039,81.21183776855469,809453.0,0.005144638809828406,1.8836763267419783,-0.2500039650441706,56.54051326220096,66.58783089808193,0.7677394209190567,-0.225393020499439,-0.06308916446695889,-3.2304532278435545,12.192256088218675,0.57354736328125,1.401651299156896,0.021739196777346592,-2.3745285089700445,2.4180069025247377,-1.176394656096349,1.2198730496510422,2.0341206083374033,53.386519637640916,-16.925589532770502,1.198133852873693,3,0.4995384216308594,-0.624420166015625,0.18732643127441406,-2.1692886352539062,1.0360794067382812,1,-0.024112785673956028,1.4146442041740006,80.91581726074219,1.0506326470956695,80.96207427978516,1.9782343660355708,80.57353973388672,-0.024112785673956028
8331,2013-03-27,79.81498718261719,80.06475830078125,79.23219299316406,80.05550384521484,1063055.0,-0.018653308269766855,5.428440988483403,-1.9999365602994355,41.948761500832774,63.188315322192985,2.1125531419716026,1.416818280835713,1.4330061500784836,-1.6014908114742923,11.976567403390158,2.0999069213867188,1.3861726480067347,-1.5286762237548857,-3.8144290069487283,0.757076559438957,-2.671552615351814,-0.3857998321579572,3.4857590579870674,25.301244725319133,-39.96790769167956,1.1428763915969216,3,1.5864944458007812,0.8926925659179688,1.722940444946289,-0.6521759033203125,3.2562408447265625,2,-0.003129376160802777,1.8836763267419783,81.33209991455078,1.4146442041740006,80.91581726074219,1.0506326470956695,80.96207427978516,-0.003129376160802777
8332,2013-03-28,80.592041015625,80.73080444335938,79.6114730834961,79.83348846435547,1448432.0,0.009735688251504726,1.1607057385438988,-3.1538461538461537,39.40041484066427,57.20008442802957,1.0419094851916384,0.7342375611294472,0.6521795439565778,-2.270789651310963,12.309158863322883,1.1193313598632812,1.3093105836920245,-0.7876998901367216,-2.9970498838563344,1.4216501035828912,-1.892374886996535,0.3169751067230919,2.545963095081646,59.03601687897878,-2.1946294434481572,1.1046749968598084,3,0.31915283203125,0.11563873291015625,0.9458866119384766,-1.3413467407226562,2.0906600952148438,3,-0.01756193105224091,5.428440988483403,79.81498718261719,1.8836763267419783,81.33209991455078,1.4146442041740006,80.91581726074219,-0.01756193105224091
8333,2013-04-01,79.1026840209961,80.32377624511719,78.85291290283203,80.19426727294922,1380545.0,-0.018480199481982984,1.178086834702247,-1.4390344480764394,34.45694763845623,52.29251898810391,2.073523239678707,2.2800208961422044,2.132606722287761,-0.6806534263705686,12.747178502646978,1.7391281127929688,1.0598956021976278,-2.238666534423828,-4.581112696586601,0.10377962773894467,-3.4098896155052074,-1.0674434533424488,3.879087645008852,9.310434067918562,-46.93246521453898,1.1712230810813848,4,1.6188697814941406,1.6049957275390625,1.6373710632324219,0.18963623046875,4.181312561035156,0,0.012045353909430512,1.1607057385438988,80.592041015625,5.428440988483403,79.81498718261719,1.8836763267419783,81.33209991455078,0.012045353909430512
8334,2013-04-02,78.64014434814453,79.62071990966797,78.35337829589844,79.51896667480469,1044138.0,-0.00584733221857292,1.341879136913783,0.8050896027286197,32.43243845680608,48.374978410459555,2.200429561018211,2.78863476246309,2.546958569344369,-0.12786341970196702,13.31479769859523,1.2673416137695312,0.6827379295891234,-2.6396888732910213,-5.199331372350684,-0.08004637423135819,-3.919510122820853,-1.3598676237611897,4.093895792070043,9.198634411365221,-41.59781299644126,1.2798212495298324,4,1.7437591552734375,2.067535400390625,2.0999107360839844,0.7030563354492188,5.679931640625,1,0.022938493164360363,1.178086834702247,79.1026840209961,1.1607057385438988,80.592041015625,5.428440988483403,79.81498718261719,0.022938493164360363
8335,2013-04-03,77.96484375,78.81591033935547,77.74282836914062,78.76040649414062,1194289.0,-0.00858722480410179,1.3673438473061452,0.9052600508729132,29.89777194545215,44.2491743407058,2.576772935900422,3.4499287565239882,3.157178659562831,0.6199061537661237,14.636005242392091,1.0730819702148438,0.10878802995389947,-3.193805313110346,-6.132545553279584,-0.2550650729411075,-4.663175433194965,-1.7244351930257267,4.418743442669282,7.4302931263405165,-37.03729690532339,1.4693701200846174,4,1.67437744140625,2.69195556640625,2.4144325256347656,1.5864982604980469,6.2257232666015625,2,0.016729999624229608,1.341879136913783,78.64014434814453,1.178086834702247,79.1026840209961,1.1607057385438988,80.592041015625,0.016729999624229608
8336,2013-04-04,78.97317504882812,79.00092315673828,78.00184631347656,78.12210845947266,844261.0,0.012933153589859137,1.204098464127919,-1.069766772795274,31.014301189818624,41.67465233747891,1.1904031766174086,2.4706396056977553,2.072968086966384,-0.30507350776841236,15.972778210529226,1.0360794067382812,-0.3155360078293654,-2.1234943389892607,-5.195496928559592,0.9485082505810709,-3.6594956337744264,-0.5874930442040949,2.946336261488284,41.17659074660403,3.579251010495284,1.5360012947851673,4,0.666046142578125,1.683624267578125,1.3737258911132812,0.5781669616699219,5.40240478515625,3,0.04298933492748458,1.3673438473061452,77.96484375,1.341879136913783,78.64014434814453,1.178086834702247,79.1026840209961,0.04298933492748458
8337,2013-04-05,78.75115966796875,78.79740905761719,77.7613296508789,78.24237060546875,719622.0,-0.002811275863254914,2.4462010861290158,0.5978252099936352,28.823572218160137,38.63165680821065,1.259140852448553,2.6292886496713095,2.2435893929639406,0.004427662084410144,16.923231745323974,1.2118453979492188,-0.6134241307946979,-2.219700622558591,-5.463558878661942,1.0241576335447604,-3.8416297506102666,-0.5977714945069152,2.7506833482300834,39.0682550474445,8.065388971012688,1.621929128051678,4,0.8880615234375,1.9056396484375,1.5957412719726562,0.8001823425292969,5.282142639160156,4,0.05485720308868225,1.204098464127919,78.97317504882812,1.3673438473061452,77.96484375,1.341879136913783,78.64014434814453,0.05485720308868225
8338,2013-04-08,79.23219299316406,79.25994110107422,78.36262512207031,78.81591033935547,539095.0,0.006108269734991234,2.803968497824927,0.8181831813819578,35.36258871270226,36.65303441834372,0.5664910953455689,1.9994082639568944,1.7219545347444978,-0.3940016064040748,16.891299893599495,0.8973159790039062,-0.9618687540950077,-1.5790927886962862,-4.836001785620269,1.6778162082276964,-3.2075472871582775,0.049361709765705086,1.8937485583289515,79.31047091277694,47.05972930158155,1.6284544984619926,4,0.3746528625488281,1.4246063232421875,1.1147079467773438,0.3191490173339844,5.494911193847656,0,0.04354931988280919,2.4462010861290158,78.75115966796875,1.204098464127919,78.97317504882812,1.3673438473061452,77.96484375,0.04354931988280919
8339,2013-04-09,79.55596923828125,79.92599487304688,78.982421875,79.52821350097656,721676.0,0.0040864228653259005,1.4578389872612731,0.06667521947107014,39.77800021667448,34.79053296884078,0.033005911236045904,1.5488568223657637,1.3566251935844207,-0.6357019789334686,16.634131209061938,0.943572998046875,-1.102852617510706,-1.1244194030761747,-4.361110535839217,2.112271729686867,-2.7427649694576957,0.4939261633053462,1.2316609949765223,83.05096592021025,47.27944918422325,1.6183455663815223,4,-0.31915283203125,1.100830078125,0.5966663360595703,-0.004627227783203125,5.901939392089844,1,0.046860435231252495,2.803968497824927,79.23219299316406,2.4462010861290158,78.75115966796875,1.204098464127919,78.97317504882812,0.046860435231252495
8340,2013-04-10,79.87049102783203,79.95375061035156,79.42646026611328,79.74098205566406,1381410.0,0.003953465623789176,2.5624339578876834,4.666025288620121,38.11787616252952,34.36487904236264,-0.5706594690417575,1.1036780813891909,1.013785970927671,-0.8742004526282585,16.173760562732127,0.5272903442382812,-1.3027664211541747,-0.6910263061523381,-3.859223062325313,2.477170450020637,-2.2751246842388326,0.8930720719341565,0.612659019014032,96.20239068780123,58.93601272429596,1.584098378086488,4,-0.6336746215820312,0.7863082885742188,0.2058277130126953,-0.3191490173339844,5.9481964111328125,2,0.055709998820302475,1.4578389872612731,79.55596923828125,2.803968497824927,79.23219299316406,2.4462010861290158,78.75115966796875,0.055709998820302475
8341,2013-04-11,80.70305633544922,80.77706146240234,79.76873016357422,79.95375061035156,1331360.0,0.010423941269211312,1.2474386334843937,5.785743740795287,50.723178166971685,35.622963856396794,-1.412549096731368,0.15060568373399974,0.1360484802646056,-1.6205503559995407,15.777115889136567,1.008331298828125,-1.4583651331010543,0.22294502258300497,-2.8355646167081403,3.2814546618741502,-1.3063097970625677,1.7521998422285776,-2.9602279663085938,97.54603089471208,54.947443879980085,1.5292548196455713,4,-1.4431114196777344,-0.04625701904296875,-0.8695697784423828,-1.1517143249511719,6.558738708496094,3,0.04321410909961343,2.5624339578876834,79.87049102783203,1.4578389872612731,79.55596923828125,2.803968497824927,79.23219299316406,0.04321410909961343
8342,2013-04-12,80.4162826538086,80.66605377197266,79.95375061035156,80.4995346069336,1172345.0,-0.003553442640990223,2.422146470200132,-0.11110545447140399,46.91744874479693,37.00746397932354,-1.2888667026235936,0.23293627396678573,0.39992812135264444,-1.2427407276454119,14.849395015702216,0.7493057250976562,-1.7050862563714446,0.07354393005371662,-2.7120809069868557,2.859168767094289,-1.3192684884665766,1.4663563485740099,-2.6127696228027304,85.05743131151944,39.76100224864486,1.3928124185202877,4,-1.1563377380371094,0.24051666259765625,-0.5897331237792969,-0.8649406433105469,7.289543151855469,4,0.049235018699142374,1.2474386334843937,80.70305633544922,2.5624339578876834,79.87049102783203,1.4578389872612731,79.55596923828125,0.049235018699142374
8343,2013-04-15,78.50138854980469,80.13876342773438,78.49213409423828,79.97224426269531,2176918.0,-0.023812268371661838,-1.2111836241253189,17.667521994134898,38.740308091676056,37.70833838319798,0.5942562569580616,1.8561225752434893,2.2859055685526073,0.7507629877167119,13.979736357470058,1.9241485595703125,-1.7385913106523105,-1.5957443237304716,-4.092610531954364,0.9011218844934206,-2.8441774278424106,-0.3473112196185326,-0.6384045501708897,0.4050218705132058,-44.53264973820544,1.2484331041119456,4,0.7585563659667969,2.1554107666015625,1.3714141845703125,1.0499534606933594,9.250694274902344,0,0.07046899245373894,2.422146470200132,80.4162826538086,1.2474386334843937,80.70305633544922,2.5624339578876834,79.87049102783203,0.07046899245373894
8344,2013-04-16,80.01850128173828,80.0925064086914,78.7789077758789,78.7789077758789,1006303.0,0.01932593499248836,-1.119402250178488,-0.8427702969064464,44.444444444444436,39.32463532753045,-0.789834559481406,0.17148721397617805,0.718139931571983,-0.6909707719551221,13.877804991626391,1.5911178588867188,-1.7781470273348674,0.033301925659174,-2.2471852033225446,2.3137890546408926,-1.1069416388316853,1.1735454901500333,-2.0972357328491142,66.80156265651608,21.98529089330536,1.1402435644908568,4,-0.7493057250976562,0.6382980346679688,0.17576217651367188,-0.4671592712402344,7.974098205566406,1,0.05884392771485247,-1.2111836241253189,78.50138854980469,2.422146470200132,80.4162826538086,1.2474386334843937,80.70305633544922,0.05884392771485247
8345,2013-04-17,79.35244750976562,79.98149871826172,79.0749282836914,79.6114730834961,1319036.0,-0.008323747149769023,-1.2272705972765017,-0.20896009256751766,47.89205262184343,41.199941042199875,0.10476771546004215,0.6961913407214979,1.3721744186766074,0.03642389377074551,14.501395463308581,0.943572998046875,-1.6469548071204372,-0.5203556060791072,-2.684264605920191,1.6435533937619766,-1.6023101059996492,0.5615988938414347,-1.374066042606188,37.651674513339344,-9.235182800445443,1.0819544999205384,4,-0.083251953125,1.304351806640625,0.86956787109375,0.19889450073242188,7.7613372802734375,2,0.07694105616407221,-1.119402250178488,80.01850128173828,-1.2111836241253189,78.50138854980469,2.422146470200132,80.4162826538086,0.07694105616407221
8346,2013-04-18,78.49213409423828,79.9074935913086,78.31637573242188,79.62997436523438,1146509.0,-0.010841674611504204,-1.136650735350617,4.392771936025448,40.50210256137734,42.497555524779564,0.9942227234910348,1.334209278043346,2.199785947621848,0.9488238966367817,15.340784971907627,1.5911178588867188,-1.4606901071399534,-1.1961174011230469,-3.1497465318994244,0.7575117296533307,-2.1729319665112428,-0.219302835734851,-0.45777902717398433,7.480104033742779,-36.30559705870745,0.9768145653881901,4,1.0545845031738281,2.1646652221679688,2.009714126586914,1.0592079162597656,8.399635314941406,3,0.0933412427789293,-1.2272705972765017,79.35244750976562,-1.119402250178488,80.01850128173828,-1.2111836241253189,78.50138854980469,0.0933412427789293
8347,2013-04-19,79.2876968383789,79.48196411132812,78.70490264892578,78.70490264892578,1744194.0,0.01013557286116673,-1.6666753940409489,-0.5121933230073958,50.89285056811069,44.22314017538051,0.3160025725620841,0.46101145789069164,1.3797932390251049,0.19425487044476597,16.15088519514182,0.9898300170898438,-1.1418169491618073,-0.3362625122070284,-2.2514761942965293,1.5789511698824725,-1.2938693532517789,0.6213443288377221,-1.1984876434078444,53.29936700381808,4.939920611011303,0.9576068410447534,4,0.2590217590332031,1.3691024780273438,1.214151382446289,0.2636451721191406,8.32562255859375,4,0.1005716967894894,-1.136650735350617,78.49213409423828,-1.2272705972765017,79.35244750976562,-1.119402250178488,80.01850128173828,0.1005716967894894
8348,2013-04-22,79.82423400878906,80.02775573730469,79.22293853759766,79.2876968383789,905229.0,0.006766966273517028,-1.416673348529799,0.9206288945907735,55.67375808742941,45.98933549435328,-0.14273161020051361,-0.17406498707828177,0.8287321200369604,-0.3021836589802831,16.87225048578242,0.8048171997070312,-0.8780219437153391,0.25716667175292685,-1.5555388217396455,2.069872165245499,-0.6491860749933522,1.163519418499206,-1.6812677684693682,84.89568343778592,30.278010689993806,0.9063527467462851,4,-0.2775154113769531,0.8325653076171875,1.0083274841308594,-0.2728919982910156,7.715080261230469,0,0.09873682967013742,-1.6666753940409489,79.2876968383789,-1.136650735350617,78.49213409423828,-1.2272705972765017,79.35244750976562,0.09873682967013742
8349,2013-04-23,78.79740905761719,79.92599487304688,78.19611358642578,79.29694366455078,2301773.0,-0.012863574125356658,-1.032613031765882,-0.9310344827586207,53.85935899684817,47.738389142610906,0.8550985699635021,0.7229845876081527,1.7992778300356065,0.7661183452624414,17.961067938023422,1.7298812866210938,-0.5778984651206258,-0.6637378692626896,-2.3901211025469706,1.0626453640215914,-1.5269294859048301,0.19945374737945087,-0.6017609128558377,32.82821761351566,-26.611672856507795,0.8631916166421383,4,0.689178466796875,1.3691024780273438,2.4815006256103516,0.9158210754394531,8.982421875,1,0.1136417285058462,-1.416673348529799,79.82423400878906,-1.6666753940409489,79.2876968383789,-1.136650735350617,78.49213409423828,0.1136417285058462
8350,2013-04-24,79.37095642089844,79.72248077392578,78.91767120361328,79.01017761230469,1844510.0,0.007278759164046411,-1.9491459084682268,-0.7222298587247041,51.92136474458947,47.871520984568434,0.22712508536582732,-0.005291262476859515,1.1728681129805523,0.24400793528272402,19.108726438339176,0.9250717163085938,-0.3886659171150342,0.007866668701169033,-1.4769519896536991,1.4926853270560372,-0.734542660476265,0.7502759978786031,-1.1748428344726562,64.1415046006073,2.2926420559338254,0.742409329177437,4,0.06012725830078125,0.7955551147460938,1.9079532623291016,1.3367233276367188,7.96484375,2,0.10862465888260564,-1.032613031765882,78.79740905761719,-1.416673348529799,79.82423400878906,-1.6666753940409489,79.2876968383789,0.10862465888260564
8351,2013-04-25,79.56521606445312,80.19426727294922,78.93617248535156,79.20443725585938,903608.0,0.0024474902699236356,-1.8041526374859709,1.0,53.94262902041003,48.65209657074767,-0.1626111377529611,-0.2310696257912923,0.91468632083523,0.10431411707445193,18.931937056551256,1.2580947875976562,-0.2724470811602089,0.2146148681640625,-1.2583545713914788,1.6875843077196038,-0.5218698516137152,0.9510995879418402,-1.3691024780273438,68.51837710288581,3.631445812689094,0.7364847197777731,4,-0.370025634765625,0.5134124755859375,1.727569580078125,1.1424636840820312,8.103607177734375,3,0.09487272326981544,-1.9491459084682268,79.37095642089844,-1.032613031765882,78.79740905761719,-1.416673348529799,79.82423400878906,0.09487272326981544
8352,2013-04-26,79.17668914794922,79.62997436523438,79.04718017578125,79.55596923828125,628602.0,-0.004883125261536114,1.2105247927307452,-1.051281509050922,49.7287538785399,49.873034991510316,0.03530008689192243,0.04847109143788941,1.2349494199765303,0.5369869426515521,19.364778349645373,0.582794189453125,-0.16951677479791272,-0.10314445495605185,-1.4560902963986706,1.249801386486567,-0.7796173756773612,0.5733284657652575,-0.9289566040039006,49.07408114485571,-13.41052427707757,0.6764729207213095,4,0.01850128173828125,0.46253204345703125,2.3427391052246094,1.5309906005859375,9.065681457519531,4,0.09744130935828976,-1.8041526374859709,79.56521606445312,-1.9491459084682268,79.37095642089844,-1.032613031765882,78.79740905761719,0.09744130935828976
8353,2013-04-29,80.05550384521484,80.17576599121094,79.17668914794922,79.4912109375,752160.0,0.01109941204567777,1.4827422764458853,-1.487799971838352,52.315595816331076,50.74760736616439,-0.6703773037004055,-0.7961181009236213,0.2993594727276587,-0.27188757093131244,19.12427678558497,0.9990768432617188,-0.26375157415347417,0.7280292510986328,-0.6651560961865215,2.121214598383787,0.03143657745604855,1.424621924741217,-1.7571847229003907,93.05541767531366,31.802004278504953,0.6965926736425797,4,-0.8603134155273438,-0.41628265380859375,1.2141551971435547,0.6521759033203125,6.993522644042969,0,0.09440719486783378,1.2105247927307452,79.17668914794922,-1.8041526374859709,79.56521606445312,-1.9491459084682268,79.37095642089844,0.09440719486783378
8354,2013-04-30,80.44403076171875,80.44403076171875,79.5837173461914,80.03700256347656,830208.0,0.004853219302137113,3.2272914714151826,0.7213065992455687,52.640530304893005,51.27521599761434,-1.1087969021471906,-1.0989151372314439,-0.12888037390766272,-0.5894252356993661,18.470859187862548,0.8603134155273438,-0.2938099504818297,1.0263618469238338,-0.4122895833880449,2.4650132772357125,0.30703613176788735,1.7456875620797803,-2.096136792602536,100.0,41.38419653504589,0.7193257151559415,4,-1.1239585876464844,-0.8048095703125,0.8256282806396484,0.26364898681640625,7.021278381347656,1,0.08820149165968005,1.4827422764458853,80.05550384521484,1.2105247927307452,79.17668914794922,-1.8041526374859709,79.56521606445312,0.08820149165968005
8355,2013-05-01,79.26919555664062,80.26827239990234,79.21369171142578,80.19426727294922,707731.0,-0.014604380138012685,-1.0357140227244277,-2.272746016869728,43.60031191579635,51.61946148143867,0.05921410493688484,0.1883036032977543,0.9777548885120382,0.6460048851271836,17.53990526811766,1.2303390502929688,-0.08904922643210966,-0.21369094848633097,-1.4833727902796312,1.0559908933069693,-0.8485318693829811,0.42114997241031915,-0.8727182376586882,22.08583369594916,-30.29996482873864,0.6348409208966529,5,0.050876617431640625,0.3376502990722656,2.0004634857177734,1.4384841918945312,8.695648193359375,2,0.10736371570587488,3.2272914714151826,80.44403076171875,1.4827422764458853,80.05550384521484,1.2105247927307452,79.17668914794922,0.10736371570587488
8356,2013-05-02,82.36817932128906,84.08880615234375,80.98057556152344,82.28491973876953,5636010.0,0.039094426818474526,-1.3092798698556565,-0.090003381415411,56.96370118462861,52.29400043882956,-2.7179539524544793,-2.7861407704164947,-2.1223179869188584,-2.376111776366301,17.042011053370526,4.819610595703125,0.01921689886984268,2.7155426025390597,0.9298542895544841,4.501230915523635,1.822698446046772,3.6083867590313474,-3.9240903194387187,65.87158906564005,16.890728960842495,0.8928441564922853,5,-1.2257194519042969,-1.452362060546875,-1.098520278930664,-1.6604995727539062,5.504158020019531,3,0.06030995088810265,-1.0357140227244277,79.26919555664062,3.2272914714151826,80.44403076171875,1.4827422764458853,80.05550384521484,0.06030995088810265
8357,2013-05-03,83.07122802734375,83.45976257324219,82.80296325683594,83.24699401855469,2065899.0,0.00853544065011258,1.1845864947851905,-2.111060203427105,67.84682511495089,53.6465634418875,-3.160196686125616,-3.3191192842195107,-2.760453568007833,-3.0108661548615174,16.373583561071047,1.091583251953125,0.15288019779744388,3.202587890624997,0.9044330610422264,5.500742720207768,2.0535104758336047,4.35166530541639,-4.401350339473666,79.28432640978129,23.160968178559955,1.1490774147913854,5,-1.9287681579589844,-2.1554107666015625,-2.0166473388671875,-2.3635482788085938,4.717857360839844,4,0.05534521788133917,-1.3092798698556565,82.36817932128906,-1.0357140227244277,79.26919555664062,3.2272914714151826,80.44403076171875,0.05534521788133917
8358,2013-05-06,82.68270111083984,83.25624084472656,81.89639282226562,83.25624084472656,1309956.0,-0.004677033501611638,3.7419487861656138,3.2630870735306883,61.41047274115105,54.485576080143375,-2.596617313663927,-2.8025214073426525,-2.32271517531494,-2.55634930924451,15.87325405482723,1.3598480224609375,0.46475967126788476,2.641535568237302,0.04575871121035391,5.23731242526425,1.3436471397238279,3.939423996750776,-3.796066284390818,71.15749674095566,15.708017907481661,1.2978884285134717,5,-1.1794624328613281,-1.7668838500976562,-1.8732643127441406,-1.9750213623046875,5.0046234130859375,0,0.06724102405865917,1.1845864947851905,83.07122802734375,-1.3092798698556565,82.36817932128906,-1.0357140227244277,79.26919555664062,0.06724102405865917
8359,2013-05-07,83.28399658203125,83.4320068359375,82.59944152832031,82.87696838378906,1014843.0,0.007272324961727472,1.3684427563754749,-0.7096774193548387,66.93231359261455,56.153459285479485,-2.7877206519244453,-3.2782813096833934,-2.8113279983533346,-3.089408648268545,16.02436982996309,0.8325653076171875,0.6140148332717104,3.056429672241208,0.09736149077163248,6.015497853710784,1.5768955815064203,4.535963762975996,-4.18927490254643,83.49147327583644,24.725305014761375,1.4795340907347854,5,-1.7715072631835938,-2.3681793212890625,-2.5693798065185547,-2.5763168334960938,4.912117004394531,1,0.04520712335794497,3.7419487861656138,82.68270111083984,1.1845864947851905,83.07122802734375,-1.3092798698556565,82.36817932128906,0.04520712335794497
8360,2013-05-08,84.32007598876953,84.33857727050781,82.97872161865234,83.14523315429688,1069541.0,0.012440318059397937,1.244272502345142,2.8863917525773197,74.72532452231196,58.4626476745797,-3.4061303588714225,-4.178131987075972,-3.7236427103199787,-4.040490270742566,16.39802060374632,1.3598556518554688,0.7041801230065232,3.870029830932623,0.3991710430090478,7.340888618856198,2.1346004369708425,5.605459224894403,-5.025590930370356,99.44903894215477,32.782946467712335,1.7354293939617846,5,-2.627197265625,-3.2793731689453125,-3.7742843627929688,-3.612396240234375,4.810356140136719,2,0.03730111859381835,1.3684427563754749,83.28399658203125,3.7419487861656138,82.68270111083984,1.1845864947851905,83.07122802734375,0.03730111859381835
8361,2013-05-09,84.19056701660156,84.5328369140625,83.88529205322266,84.09806060791016,1235151.0,-0.0015359209612810787,-1.4999631816909913,0.07873939047594308,72.046635483944,60.94241229740238,-2.8513689701400295,-3.9779000534227578,-3.5057052035691214,-3.8316342972647703,17.581948859187857,0.6475448608398438,0.9132295254129872,3.566145324707037,-0.28754556652205565,7.4198362159361295,1.6392998790924906,5.492990770321583,-4.593436425475872,87.01774490398306,17.88999102545148,1.9268454456145465,5,-2.335803985595703,-3.0434837341308594,-4.0425567626953125,-3.5337677001953125,5.143379211425781,3,0.04483016170510146,1.244272502345142,84.32007598876953,1.3684427563754749,83.28399658203125,3.7419487861656138,82.68270111083984,0.04483016170510146
8362,2013-05-10,84.37557983398438,84.56983947753906,83.7372817993164,84.34782409667969,1033868.0,0.0021975480619620402,3.000036655547817,0.3000412371134021,71.13407248064982,63.03335414899336,-2.482417879033406,-4.059200935057362,-3.6215779339749474,-3.929510472060116,18.78247295837372,0.8325576782226562,1.1400594619621813,3.5531932830810575,-0.6467064123169166,7.753092978479032,1.4532434353820776,5.6531431307800375,-4.383592737023733,92.7337378072794,24.542989858477114,2.0999498476989835,5,-2.483814239501953,-3.2099952697753906,-4.227569580078125,-3.718780517578125,4.967620849609375,4,0.04144276713954875,-1.4999631816909913,84.19056701660156,1.244272502345142,84.32007598876953,1.3684427563754749,83.28399658203125,0.04144276713954875
8363,2013-05-13,84.0333023071289,84.37557983398438,83.71878051757812,84.153564453125,692597.0,-0.004056594663158775,1.327866636020713,-4.3328752061572295,75.96333621109069,65.62477702745977,-1.6947748383741867,-3.458558936310027,-3.2127120960916784,-3.513166277283716,18.962333542157314,0.65679931640625,1.346677276363522,2.9343200683593693,-1.3497714996756969,7.2184116363944355,0.7922742843418433,5.076365852376895,-3.5835299721104263,72.77011120403928,0.10185228907285193,2.142045784017531,5,-2.1415367126464844,-2.6503257751464844,-3.8852920532226562,-3.3765029907226562,4.9213714599609375,0,0.04469398414604564,3.000036655547817,84.37557983398438,-1.4999631816909913,84.19056701660156,1.244272502345142,84.32007598876953,0.04469398414604564
8364,2013-05-14,84.72710418701172,84.77336120605469,83.78353118896484,84.153564453125,962522.0,0.008256272939829001,1.9722225404061808,-4.769079489944808,76.24662309433353,69.25214493618611,-1.9189259173031559,-3.985875045142919,-3.830490719760462,-4.144510592426428,19.239693732587433,0.9898300170898438,1.6865246732692185,3.3926918029785185,-1.15104015220291,7.936423758159947,1.1208258253878114,5.6645577805692255,-3.8653251377411806,97.42248976520553,22.697636939792503,2.2718659775907133,5,-1.8501358032226562,-3.2423667907714844,-4.595281600952148,-4.070304870605469,2.488433837890625,1,0.03493829236014245,1.327866636020713,84.0333023071289,3.000036655547817,84.37557983398438,-1.4999631816909913,84.19056701660156,0.03493829236014245
8365,2013-05-15,85.4579086303711,85.52266693115234,84.10730743408203,84.56983947753906,1349412.0,0.008625391489201828,1.7817989608403249,1.5484003990688393,77.43328036348163,71.52654262272534,-1.876919979532289,-4.464730062718985,-4.491912860673466,-4.797634352228755,19.687672015226937,1.4153594970703125,1.9812727991872663,3.81822319030762,-0.9782081396340914,8.614654520249331,1.4200075253367714,6.216438855278469,-4.126739722286459,96.41006771302536,20.036774330635154,2.398215664970852,5,-1.7483787536621094,-3.5985183715820312,-5.511100769042969,-4.801109313964844,2.044403076171875,2,0.03204156291605709,1.9722225404061808,84.72710418701172,1.327866636020713,84.0333023071289,3.000036655547817,84.37557983398438,0.03204156291605709
8366,2013-05-16,85.81868743896484,85.99445343017578,85.1341323852539,85.19889068603516,1050732.0,0.004221713523955062,-1.2962917710306066,0.6979149663662684,81.00175061000711,72.98820101106492,-1.8961745514756814,-4.478071791357166,-4.7720204885676765,-5.096752472164042,19.729726850318876,0.860321044921875,2.286900847651367,3.812674331665036,-1.0895354423488897,8.714884105678962,1.3615694446580733,6.263779218671999,-3.90070880765073,92.27630692275972,11.935556461814627,2.451104887006961,5,-1.8732643127441406,-3.7234039306640625,-5.871879577636719,-5.161888122558594,0.7215499877929688,3,0.038590017964289514,1.7817989608403249,85.4579086303711,1.9722225404061808,84.72710418701172,1.327866636020713,84.0333023071289,0.038590017964289514
8367,2013-05-17,87.26179504394531,87.40980529785156,85.91119384765625,86.03144836425781,1146076.0,0.016815773441033244,-1.03774093823267,1.985080873482853,81.95244393776915,75.27064225513362,-2.9975636245304287,-5.579197798535361,-6.150021854477046,-6.457808224337484,20.01637328726562,1.5911178588867188,2.8888806414481536,4.857077026367193,-0.3985981316864695,10.112752184420856,2.229239447340362,7.4849146053940245,-4.691580444813326,95.98999565927365,16.5446728774145,2.627837579026829,5,-2.257171630859375,-4.458835601806641,-7.303422927856445,-6.6049957275390625,0.2590179443359375,4,0.023746373576643665,-1.2962917710306066,85.81868743896484,1.7817989608403249,85.4579086303711,1.9722225404061808,84.72710418701172,0.023746373576643665
8368,2013-05-20,87.70582580566406,88.26087188720703,87.01202392578125,87.03052520751953,1215152.0,0.005088489888331216,-2.5065068603193983,0.5488701756126599,82.04083968437777,76.94936737644062,-2.966043230741505,-5.694441242431097,-6.559722399007612,-6.8308474543720905,21.028913877172762,1.2488479614257812,3.105747554292506,4.9070281982421875,-0.7039000126470683,10.517956409131443,2.1015640927975596,7.712492303686815,-4.264484880762552,87.60321988092439,10.3135267221719,2.805464105444625,5,-2.086029052734375,-4.477333068847656,-7.747453689575195,-7.0490264892578125,1.2210922241210938,0,0.018668940892908603,-1.03774093823267,87.26179504394531,-1.2962917710306066,85.81868743896484,1.7817989608403249,85.4579086303711,0.018668940892908603
8369,2013-05-21,87.75208282470703,88.33487701416016,87.45606231689453,87.881591796875,727621.0,0.0005274110199413595,-1.4359080095162569,-0.19177973856947567,91.56845958000441,78.82082682729535,-2.5835363548418684,-5.307560792154476,-6.562351773949587,-6.812360911848884,21.402390264366332,0.878814697265625,3.1330278479501317,4.505551528930667,-1.1894428215187673,10.200545879380101,1.6580543537059498,7.353048704155384,-3.346835707344411,86.21443885395837,1.861613798938393,2.8474971752247162,5,-1.7252540588378906,-4.4865875244140625,-7.793710708618164,-7.095283508300781,-1.9241485595703125,1,0.01370441479759621,-2.5065068603193983,87.70582580566406,-1.03774093823267,87.26179504394531,-1.2962917710306066,85.81868743896484,0.01370441479759621
8370,2013-05-22,87.99259948730469,88.94541931152344,87.44680786132812,87.65032196044922,2133570.0,0.0027408655709986185,-3.0,-2.642886597938144,88.2871625481703,80.6253298344316,-2.5125415806914475,-5.132177049922916,-6.757932231744661,-6.972045965825814,21.881890635288187,1.4986114501953125,3.3378034111951536,4.314986038208005,-1.4496065991541514,10.079578675570161,1.432689719526934,7.197282356889076,-2.801426390582563,75.00005004474,-11.20760345503058,2.8822963186810755,5,-1.6604995727539062,-4.421833038330078,-8.02960205078125,-7.3358001708984375,-3.28399658203125,2,-0.008830986548072794,-1.4359080095162569,87.75208282470703,-2.5065068603193983,87.70582580566406,-1.03774093823267,87.26179504394531,-0.008830986548072794
8371,2013-05-23,87.11378479003906,87.30804443359375,86.13320922851562,86.46623229980469,1490699.0,-0.009987370556002517,1.2678645066273933,1.8918930967612508,76.87579633341718,81.26329915140575,-1.3136007316016816,-3.8565751646351885,-5.846150861892923,-5.989068034300786,22.42889405301382,1.8593902587890625,3.424191934117644,3.0587429046630916,-2.558737820243522,8.676223629569705,0.2500025422097849,5.867483267116398,-1.171762450356681,39.63419847021136,-45.489131451161455,2.808740362453304,5,-0.7816848754882812,-3.543018341064453,-7.150787353515625,-6.4569854736328125,-0.6105499267578125,3,0.00445999352961568,-3.0,87.99259948730469,-1.4359080095162569,87.75208282470703,-2.5065068603193983,87.70582580566406,0.00445999352961568
8372,2013-05-24,86.89176940917969,87.01202392578125,86.27197265625,86.6882553100586,991169.0,-0.0025485677312089283,2.3333906080860496,0.314282011404873,78.61637047003816,81.55808073573324,-0.7790547365166844,-3.1905087865720247,-5.61990887393722,-5.679222996053895,23.00545821513531,0.8418121337890625,3.325072103853344,2.4509735107421875,-2.8038788932443737,7.705825914728749,-0.17645269125108598,5.078399712735461,2.05364990234375,26.973809149163596,-57.44103226149957,2.6274262019932797,5,-0.5272941589355469,-3.321002960205078,-6.790010452270508,-6.2349700927734375,-2.9417266845703125,4,-0.004045630383776477,1.2678645066273933,87.11378479003906,-3.0,87.99259948730469,-1.4359080095162569,87.75208282470703,-0.004045630383776477
8373,2013-05-28,87.61331939697266,88.02960205078125,87.27104187011719,87.85383605957031,902527.0,0.008304008454415701,1.5624927513820699,-1.1818181818181819,78.96040134530293,81.85961165250762,-1.0497691279080499,-3.496059491912334,-6.336812738852359,-6.335034098061627,24.366895862978684,1.1378326416015625,3.322005484956634,2.794632720947263,-2.213615016587397,7.802880458481923,0.29050885217993994,5.298756589714586,1.2786309814453176,52.63156466866702,-30.582317342255344,2.504123868767328,5,-1.0869560241699219,-4.042552947998047,-7.511560440063477,-6.956520080566406,-3.07122802734375,1,-0.0010558486920494436,2.3333906080860496,86.89176940917969,1.2678645066273933,87.11378479003906,-3.0,87.99259948730469,-0.0010558486920494436
8374,2013-05-29,87.53931427001953,87.93709564208984,86.97502136230469,87.1692886352539,963820.0,-0.0008446789536395993,-1.5365799690221873,-1.5384615384615385,74.71591042216298,81.55768165902776,-0.5977621654558476,-3.017971717125562,-6.221647840288597,-6.190621714798141,25.976070843971687,0.9620742797851562,3.3410449066521295,2.365863418579096,-2.333277340189909,7.065004177348101,0.01629303919459346,4.715433797963598,1.300236553955088,50.0,-29.87304631618389,2.3495703793845006,5,-0.4995384216308594,-3.968547821044922,-7.437555313110352,-6.882514953613281,-2.5439376831054688,2,0.01585120664168671,1.5624927513820699,87.61331939697266,2.3333906080860496,86.89176940917969,1.2678645066273933,87.11378479003906,0.01585120664168671
8375,2013-05-30,87.77983093261719,87.9740982055664,87.35430145263672,87.74282836914062,760592.0,0.0027475273778791998,1.9130091795754447,0.1,77.0949624145025,81.12359408174949,-0.5300136631688304,-2.7280710358817117,-6.396187436774852,-6.375604154014894,27.363733353628696,0.6197967529296875,3.368062665905512,2.1808483123779325,-1.744791540320037,6.106488165075902,0.2180283860289478,4.143668238726917,1.0083683280029447,86.82914661817479,7.535174052930856,1.962819926348987,5,-0.35152435302734375,-3.848285675048828,-7.953281402587891,-7.1230316162109375,-2.34967041015625,3,-0.02223627736283529,-1.5365799690221873,87.53931427001953,1.5624927513820699,87.61331939697266,2.3333906080860496,86.89176940917969,-0.02223627736283529
8376,2013-05-31,87.33580017089844,88.13136291503906,87.15078735351562,87.42830657958984,1775110.0,-0.005058459978803165,-3.2400329896907216,-2.5,71.50539183952182,79.96281051527755,0.16969632568508075,-1.9950857736658634,-5.908767054107969,-5.876875740860584,27.89278005152065,0.9805755615234375,3.343132556383921,1.488436508178708,-2.1978156636983925,5.174688680055809,-0.3546895777598422,3.3315625941172584,1.4020745576342932,57.213783369030914,-19.53826633665995,1.8431260859385483,5,0.20351409912109375,-3.3950042724609375,-7.5370025634765625,-6.6790008544921875,1.4338607788085938,4,-0.030081561747692387,1.9130091795754447,87.77983093261719,-1.5365799690221873,87.53931427001953,1.5624927513820699,87.61331939697266,-0.030081561747692387
8377,2013-06-03,87.6688232421875,87.69657897949219,86.93801879882812,87.31729888916016,1537723.0,0.0038131335676481193,2.7272403516335215,-3.8,76.44687315113592,79.34125867825068,-0.11121324700224022,-2.072253530205657,-6.141745126463462,-6.1550726481768265,28.371951991970175,0.7585601806640625,3.250453663285839,1.5915798187255916,-1.9357287855140015,5.118888422965185,-0.17207448339421205,3.3552341208453953,1.0197334448995719,61.24004245144297,-15.354103825967663,1.7636543021197983,6,-0.12950897216796875,-3.6725234985351562,-8.031913757324219,-7.01202392578125,1.6281204223632812,0,-0.013295357868398416,-3.2400329896907216,87.33580017089844,1.9130091795754447,87.77983093261719,-1.5365799690221873,87.53931427001953,-0.013295357868398416
8378,2013-06-04,88.24237060546875,88.3811264038086,87.27104187011719,87.41905975341797,1560424.0,0.006542204424220488,1.0168275728236085,2.342116115029843,76.02744910628846,77.61447973672668,-0.6712354454749345,-2.3272474883480925,-6.619045655220873,-6.6871837963610545,29.778317681787726,1.1100845336914062,3.10652415803159,1.887143707275385,-1.3805100593456245,5.154797473896394,0.2533168239648802,3.5209705905858897,0.397854401001581,90.38493055812552,15.746912097196969,1.6338268833105078,6,-0.7030563354492188,-4.181316375732422,-8.825164794921875,-7.5855712890625,1.4986114501953125,1,-0.0486424815132217,2.7272403516335215,87.6688232421875,-3.2400329896907216,87.33580017089844,1.9130091795754447,87.77983093261719,-0.0486424815132217
8379,2013-06-05,87.04902648925781,88.36262512207031,87.04902648925781,87.94634246826172,2327609.0,-0.013523482064487724,-1.9278396095669696,-1.0898872239674553,61.02563560330107,74.58542118729676,0.4602975491531538,-0.8826270902825968,-5.339845836016508,-5.4577403833647224,31.067396920070035,1.3135986328125,2.788523715614261,0.5055480957031193,-2.434503644459795,3.445599835866034,-0.9644777743783379,1.9755739657845766,1.5438334702081136,7.692267024757997,-61.540039330351135,1.4700258700814568,6,0.20814132690429688,-2.969470977783203,-7.6318206787109375,-6.3922271728515625,2.3589324951171875,2,-0.02879911724157269,1.0168275728236085,88.24237060546875,2.7272403516335215,87.6688232421875,-3.2400329896907216,87.33580017089844,-0.02879911724157269
8380,2013-06-06,87.4653091430664,87.56707000732422,86.73450469970703,87.13228607177734,1950773.0,0.00478216323142866,2.10343258538805,-0.3711324428422028,61.32314827445097,72.85734918074498,-0.043188815756636245,-1.1080030178730738,-5.677085474763459,-5.842374262351257,31.768149213837404,0.8325653076171875,2.430114870413888,0.7645690917968722,-2.0063389567016827,3.535477140295427,-0.6208849324524124,2.1500231160461567,1.0811330703351985,44.382048502034046,-21.029220213456462,1.3854540242492805,6,-0.13875961303710938,-3.385753631591797,-7.985662460327148,-6.808509826660156,1.9056472778320312,3,-0.02823899647015815,-1.9278396095669696,87.04902648925781,1.0168275728236085,88.24237060546875,2.7272403516335215,87.6688232421875,-0.02823899647015815
8381,2013-06-07,87.96484375,88.01110076904297,86.9565200805664,87.77058410644531,1530480.0,0.0057112312507408,6.3547940832180485,0.5833218785796105,55.55552876093924,70.29503343528954,-0.4574062621043993,-1.3810895015417657,-6.041234174566441,-6.301421178855676,32.490659981252925,1.0545806884765625,1.9878400788127948,1.0753898620605469,-1.481536972082651,3.6323166962037448,-0.20307355501105917,2.353853279132153,0.5361090722585686,74.7189865910502,12.631445728879157,1.2784634170716,6,-0.4070281982421875,-3.0018463134765625,-8.501384735107422,-7.30804443359375,0.37928009033203125,4,-0.028814730061281546,2.10343258538805,87.4653091430664,-1.9278396095669696,87.04902648925781,1.0168275728236085,88.24237060546875,-0.028814730061281546
8382,2013-06-10,87.8723373413086,88.15911102294922,87.65032196044922,87.9740982055664,1198721.0,-0.0010516293185753867,1.1568614767618617,-0.5238394470190872,51.39318173983983,67.23200903468253,-0.23599628076901524,-1.0679365194155253,-5.836676027331251,-6.1642704156516,33.41912094221639,0.5087890625,1.6857331093646053,0.8080455780029325,-1.4902392258189678,3.106330381824833,-0.34109682390801765,1.9571879799138827,0.5840358776298018,69.10103509308423,9.818008563169244,1.1491424019109486,6,-0.31452178955078125,-2.4514312744140625,-6.843198776245117,-6.956520080566406,1.2765960693359375,0,0.010211673383776043,6.3547940832180485,87.96484375,2.10343258538805,87.4653091430664,-1.9278396095669696,87.04902648925781,0.010211673383776043
8383,2013-06-11,87.7890853881836,88.20536804199219,86.72525024414062,87.05828094482422,1600529.0,-0.0009474193545305765,-1.1191982085313235,-7.181586444744339,50.30769113646514,64.519984669605,-0.1399021530473874,-0.7261119397085452,-5.5920156932358225,-6.030348954145666,34.06613853202705,1.4801177978515625,1.5367614393504851,0.5370044708251953,-1.2823748522080933,2.356383793858484,-0.3726851906914561,1.4466941323418467,0.6235998195010382,64.97199623510116,8.719881880355025,0.9096896615166457,6,-0.23589706420898438,-2.3681793212890625,-6.759946823120117,-6.873268127441406,1.831634521484375,1,0.017175919645361137,1.1568614767618617,87.8723373413086,6.3547940832180485,87.96484375,2.10343258538805,87.4653091430664,0.017175919645361137
8384,2013-06-12,87.68732452392578,88.34412384033203,87.61331939697266,88.21461486816406,2317232.0,-0.0011591516622806441,-1.1643826330595506,-0.7215204409738172,47.401554145057865,61.22071708411114,-0.016693615475716683,-0.41234919328971387,-5.311789709500985,-5.894686788535907,34.53011791401505,0.730804443359375,1.3900409798620785,0.28723258972168253,-1.0968083749326496,1.6712735543760147,-0.40478789260548353,0.9792530720488486,0.6825464327301631,59.42862259589329,5.318814025913952,0.6920204823271644,6,-0.13413619995117188,-1.9148941040039062,-6.47779655456543,-6.771507263183594,2.03515625,2,0.023420232546585762,-1.1191982085313235,87.7890853881836,1.1568614767618617,87.8723373413086,6.3547940832180485,87.96484375,0.023420232546585762
8385,2013-06-13,88.19611358642578,88.43663024902344,87.24329376220703,87.5855712890625,1505293.0,0.005802310257067678,1.1864476673073563,-1.1578863600190992,59.831919727323516,59.923664627200225,-0.5143081138583057,-0.7436057208933278,-5.610751627604174,-6.370259925989586,34.438773827247196,1.1933364868164062,1.1905034277334607,0.659111404418951,-0.4252890631978232,1.7435118720357252,0.11691117061056389,1.201311638227338,-1.9241409301757812,85.9460399261749,28.765681657616184,0.5422002338083869,6,-0.61517333984375,-2.2340431213378906,-6.981960296630859,-7.280296325683594,2.3496780395507812,3,0.013740349190803025,-1.1643826330595506,87.68732452392578,-1.1191982085313235,87.7890853881836,1.1568614767618617,87.8723373413086,0.013740349190803025
8386,2013-06-14,89.13043212890625,89.35244750976562,88.11286163330078,88.55689239501953,2486949.0,0.0105936475484818,1.4363636363636363,0.9393939393939394,68.00592535137285,58.985781538337655,-1.3044653004556466,-1.4936770032977051,-6.352566486271726,-7.2760795244135466,34.30325447251619,1.2395858764648438,1.0846696307650916,1.427842712402338,0.4412300520711341,2.414455372733542,0.9345363822367432,1.921149042567933,-2.8151663208007847,91.54934485642599,29.286152375083347,0.4933063301655987,6,-1.091583251953125,-2.594818115234375,-7.763641357421875,-8.089729309082031,3.9777984619140625,4,0.0026985653075743965,1.1864476673073563,88.19611358642578,-1.1643826330595506,87.68732452392578,-1.1191982085313235,87.7890853881836,0.0026985653075743965
8387,2013-06-17,89.33394622802734,89.62071990966797,89.03792572021484,89.3987045288086,1894453.0,0.002283328984950428,1.2909069097888675,-0.11290987695377452,65.0973886871673,57.77133038065753,-1.393481874602628,-1.616889858786493,-6.350085726691077,-7.435441995772152,33.52696227591686,0.582794189453125,0.9420254866331561,1.5277492523193388,0.32459494070540984,2.7309035639332677,0.9261720965123743,2.1293264081263032,-2.8971931518554754,90.0957801404424,25.514844240335208,0.6015771558069649,6,-1.1609611511230469,-2.664196014404297,-7.8330230712890625,-8.196113586425781,3.6910324096679688,0,-0.011080025337387056,1.4363636363636363,89.13043212890625,1.1864476673073563,88.19611358642578,-1.1643826330595506,87.68732452392578,-0.011080025337387056
8388,2013-06-18,89.34320068359375,89.4912109375,88.93617248535156,89.3154525756836,1403570.0,0.00010359394112935405,2.4286118245870347,-0.42848727615457116,66.00985621945324,58.3251326713411,-1.3747295388126446,-1.5780965542064251,-6.164498132611257,-7.396941000703734,32.31204728497447,0.5550384521484375,0.873130443302486,1.4551349639892521,0.07145089485226208,2.838819033126242,0.7632929294207571,2.146976998557747,-2.715409597412119,88.32690443946677,20.99684660668902,0.691842034568495,6,-1.1702156066894531,-2.673450469970703,-7.814525604248047,-8.186866760253906,9.740982055664048,1,-0.0021743934788861496,1.2909069097888675,89.33394622802734,1.4363636363636363,89.13043212890625,1.1864476673073563,88.19611358642578,-0.0021743934788861496
8389,2013-06-19,88.95467376708984,89.84273529052734,88.91767120361328,89.47270965576172,1428650.0,-0.004348701563534285,-2.125,-18.669232884245258,60.160038637296346,58.19589826721281,-0.7682487864447438,-1.154022413094765,-5.592064535236787,-6.964353197614798,31.08458972165288,0.9250640869140625,0.7299445791525585,1.0064785003662138,-0.4546755313312332,2.4676325320636607,0.2759014845174903,1.7370555162149373,-2.147306951499033,65.83644933874159,0.9327058052020334,0.7305770158487259,6,-0.6706809997558594,-2.14154052734375,-7.317302703857422,-7.79833984375,7.363548278808594,2,0.007487477772354367,2.4286118245870347,89.34320068359375,1.2909069097888675,89.33394622802734,1.4363636363636363,89.13043212890625,0.007487477772354367
8390,2013-06-20,87.21553802490234,88.53839111328125,87.08602905273438,88.23311614990234,2121571.0,-0.019550807940019954,-1.2753666495344418,1.964300441826215,49.150305799352935,57.484206827036544,1.0412271398718218,0.5522258497117036,-3.6955787927171997,-5.185652581879054,28.912337467581317,1.8686447143554688,0.5026211851050704,-0.6938041687011776,-2.190870522327671,0.8032621849253161,-1.4423373455144315,0.05472900811207637,-0.1653417313166159,4.697960573109676,-58.6512900123232,0.7485331768132478,6,1.0684547424316406,-0.24051666259765625,-5.034685134887695,-5.9574432373046875,9.583724975585938,3,0.02874422156643286,-2.125,88.95467376708984,2.4286118245870347,89.34320068359375,1.2909069097888675,89.33394622802734,0.02874422156643286
8391,2013-06-21,87.50231170654297,87.69657897949219,86.60499572753906,87.22479248046875,2584563.0,0.003288103107943252,2.277763141315678,-0.27272522792706333,48.81579846924657,57.19783090808175,0.7620848696359701,0.3120510817764739,-3.8452660973424173,-5.443642658694472,27.827238434447622,1.091583251953125,0.48705752475797226,-0.42645683288574787,-1.8897588663775338,1.036845200606038,-1.1581078496316337,0.30519418386013797,2.340423583984375,27.71427292242511,-34.418712878293064,0.7316510167458896,6,0.7215538024902344,-0.01387786865234375,-4.717851638793945,-5.869564056396484,10.194267272949233,4,0.034781708735199146,-1.2753666495344418,87.21553802490234,-2.125,88.95467376708984,2.4286118245870347,89.34320068359375,0.034781708735199146
8392,2013-06-24,86.54023742675781,86.99352264404297,85.6706771850586,86.62349700927734,2047306.0,-0.01099484414779428,2.213477523560646,-0.30001374570446737,38.52865804498413,55.88904945347275,1.6934093719487748,1.3137982638123873,-2.745213416278631,-4.444941045426532,26.908975276416534,1.831634521484375,0.4153228281621182,-1.3709545135498047,-2.893931080656074,0.1520220535564647,-2.1324427971029394,-0.60946622999667,3.2377430725097724,20.8424767756565,-36.158784759135855,0.7614882835531327,6,1.2164688110351562,1.2164688110351562,-3.5198841094970703,-4.671596527099609,13.959297180175781,0,0.07589525242083184,2.277763141315678,87.50231170654297,-1.2753666495344418,87.21553802490234,-2.125,88.95467376708984,0.07589525242083184
8393,2013-06-25,87.52081298828125,87.72432708740234,86.88251495361328,87.1600341796875,2012930.0,0.011330862852708679,1.192770126592341,-4.333180610281316,53.27343141240641,56.54148026095592,0.7496065789741522,0.34355105482470094,-3.5118391820526824,-5.374543748592146,25.252978737253574,1.1840896606445312,0.38651672059189934,-0.3857536315917969,-1.9130948726216275,1.1415876094380337,-1.1494242521067122,0.3779169889231184,2.092875378417972,44.34587813620072,-18.112204128452653,0.7636706205149182,6,0.23589324951171875,0.23589324951171875,-3.6170215606689453,-4.944496154785156,11.692878723144531,1,0.06288979114203452,2.213477523560646,86.54023742675781,2.277763141315678,87.50231170654297,-1.2753666495344418,87.21553802490234,0.06288979114203452
8394,2013-06-26,88.92691802978516,89.17668914794922,88.25161743164062,88.51063537597656,1520318.0,0.016065950412185614,1.0201934371329318,1.153844527152766,58.91646699842313,56.4397632910781,-0.5164844466847711,-1.0047838457500404,-4.732152743609859,-6.740183961421224,24.08920284978733,1.6558761596679688,0.4339353964983701,0.9509712219238224,-0.6312080890697018,2.5331505329173467,0.1598815664270603,1.7420608774205846,0.5290498896484337,92.87591939765852,26.969263775484308,0.7910896554967654,6,-1.1702117919921875,-1.1702117919921875,-4.502773284912109,-5.925067901611328,10.009254455566406,2,0.11422036133165636,1.192770126592341,87.52081298828125,2.213477523560646,86.54023742675781,2.277763141315678,87.50231170654297,0.11422036133165636
8395,2013-06-27,85.82793426513672,87.6688232421875,85.44866180419922,87.40055847167969,3111659.0,-0.0348486581263332,1.1052627771286774,-3.7777798141597785,40.10284120743719,53.339420608418585,2.4711095267931142,2.0453364496140836,-1.4580851543249196,-3.594859506838759,22.834615151900135,3.4782562255859375,0.42227750310810563,-2.050417709350583,-3.90148485162851,-0.1993505670726563,-2.9759512804895394,-1.1248841382116268,3.4766220249218662,10.173542894564505,-52.362181861614275,0.9255335711389626,6,1.8177642822265625,1.8177642822265625,-1.181772232055664,-2.789081573486328,13.922294616699219,3,0.12222463316378418,1.0201934371329318,88.92691802978516,1.192770126592341,87.52081298828125,2.213477523560646,86.54023742675781,0.12222463316378418
8396,2013-06-28,84.70860290527344,86.18871307373047,84.46808624267578,85.72618103027344,3278349.0,-0.01304157404517603,-1.296294787859041,0.6470573966535195,36.61974012396867,50.175237434729844,3.2377233349014034,3.117593699080601,-0.14533213282638258,-2.4403956379152305,21.89920297967741,1.7206268310546875,0.4081145080591284,-3.038389205932617,-5.363695020042343,-0.7130833918228916,-4.20104211298748,-1.8757362988777544,4.468086242675781,5.108026041616032,-54.259257875331684,1.1626529070548626,6,2.446807861328125,2.446807861328125,0.2428302764892578,-1.3644790649414062,14.153564453125,4,0.14273237523153814,1.1052627771286774,85.82793426513672,1.0201934371329318,88.92691802978516,1.192770126592341,87.52081298828125,0.14273237523153814
8397,2013-07-01,86.50323486328125,87.90009307861328,83.81128692626953,84.6530990600586,3655942.0,0.021185946839598957,-1.3141390872171979,-1.81817568378119,45.24947587207614,47.868528507243504,1.1167681691557902,1.2976949580253745,-1.7473480023670476,-4.189250484674048,20.765259295283457,4.08880615234375,0.30604566457395777,-1.1854778289794865,-3.576529822497662,1.2055741645386888,-2.381003825738574,0.010048167779601158,2.296766052246099,50.17234171437347,-8.135436551441245,1.1955259967590866,7,0.3237762451171875,0.3237762451171875,-1.5518016815185547,-3.1591110229492188,12.257171630859375,0,0.12939798302227756,-1.296294787859041,84.70860290527344,1.1052627771286774,85.82793426513672,1.0201934371329318,88.92691802978516,0.12939798302227756
8398,2013-07-02,83.95004272460938,86.58649444580078,83.69102478027344,85.22663879394531,4806558.0,-0.029515568321892283,-2.226811661976142,-0.6900012783452439,38.31018612427472,45.44076711690777,3.156420161025707,3.7026663681609477,0.9554663925697469,-1.602595295190099,19.21104291474928,2.8954696655273438,-0.01910856013333273,-3.5240535736083984,-6.422556921705947,-0.6255502255108496,-4.97330524765718,-2.074801899559617,4.351086791992188,4.7217242429594855,-51.23654689208517,1.4492516740487762,7,2.483814239501953,2.8168373107910156,1.017578125,-0.6059188842773438,14.680854797363281,1,0.1971350024992049,-1.3141390872171979,86.50323486328125,-1.296294787859041,84.70860290527344,1.1052627771286774,85.82793426513672,0.1971350024992049
8399,2013-07-03,84.5420913696289,85.26364135742188,83.36725616455078,83.8205337524414,1552857.0,0.007052392420593412,-1.3295501405810684,-0.565219989720665,38.6298350620998,44.27182592387964,2.0926912041771004,3.0706062368562925,0.5561072493574102,-2.1720214223131507,17.875880003202116,1.8963851928710938,-0.34536843944664497,-2.8066581726074276,-5.9858010645139785,0.3724847192991234,-4.396229618560696,-1.2170867266541592,3.358001708984375,25.918320631244445,-25.162475351982305,1.5895714459532737,7,1.7298812866210938,2.0629043579101562,0.5064735412597656,-1.197967529296875,14.162811279296875,2,0.17354196121847454,-2.226811661976142,83.95004272460938,-1.3141390872171979,86.50323486328125,-1.296294787859041,84.70860290527344,0.17354196121847454
8400,2013-07-05,84.99537658691406,85.50416564941406,84.4403305053711,85.3469009399414,1067920.0,0.005361651337714601,2.1944422171567335,-0.4871743359837591,36.73593150719797,42.92961848365201,1.443116084368242,2.553722933000955,0.28626161317319543,-2.6008525056065537,16.75609192849236,1.0638351440429688,-0.700633214154621,-2.2298763275146456,-5.577389466947523,1.1176368119182314,-3.903632897231077,-0.5561197577982142,2.2701193237304693,35.918354294024184,-9.628558177416451,1.6737565697164358,7,1.2765960693359375,1.609619140625,0.3098945617675781,-1.6512527465820312,10.471786499023438,4,0.1640182849732068,-1.3295501405810684,84.5420913696289,-2.226811661976142,83.95004272460938,-1.3141390872171979,86.50323486328125,0.1640182849732068
8401,2013-07-08,85.43016052246094,85.62442016601562,84.5328369140625,84.87511444091797,1707440.0,0.005115383365615012,1.3137416616130988,-1.5789690721649485,37.66085380022756,42.833195789790175,0.7638090385932657,2.0230324523512024,0.03748908576599774,-3.014461818198697,15.27821716652949,1.091583251953125,-1.010628658706139,-1.668358230590826,-5.089096568163157,1.752380106981505,-3.3787273993769986,0.042010938195346625,1.2895818237304724,45.510226752484314,5.367180385018955,1.7103691687861673,7,0.8418121337890625,1.174835205078125,0.24976539611816406,-2.0860366821289062,10.730804443359375,0,0.1676231002236035,2.1944422171567335,84.99537658691406,-1.3295501405810684,84.5420913696289,-2.226811661976142,83.95004272460938,0.1676231002236035
8402,2013-07-09,88.76966094970703,88.96392059326172,85.81868743896484,85.846435546875,4595547.0,0.039090414987199784,-1.111800669523368,5.266635510164809,48.502425005707416,42.30308396682362,-2.4878102445952806,-1.3131202514088471,-3.060834194242574,-6.3124151505830355,14.02500024430074,3.5337600708007812,-1.046099582814179,1.6262760162353516,-1.8601050882807186,5.112657120751422,-0.11691453602267643,3.3694665684933796,-5.40240478515625,96.52901034126445,59.89987651967074,1.7431905522580349,7,-2.4976882934570312,-2.1646652221679688,-3.0296058654785156,-5.425537109375,6.308967590332031,1,0.11369319540838818,1.3137416616130988,85.43016052246094,2.1944422171567335,84.99537658691406,-1.3295501405810684,84.5420913696289,0.11369319540838818
8403,2013-07-10,89.29694366455078,89.45420837402344,87.75208282470703,88.52913665771484,2540134.0,0.005939897811961803,2.145279986465911,0.2626574762562214,50.88727483883013,41.41095150464661,-3.0582625149683906,-1.8146858261428065,-3.364171299183994,-6.793333434851746,13.778930877924001,1.7021255493164062,-1.08940181133228,2.0781658172607393,-1.5300924600529413,5.68642409457442,0.2740366786038919,3.8822949559175868,-5.817754211425779,97.41636365687384,61.81808387489065,1.8041291386568417,7,-2.886211395263672,-2.6919479370117188,-3.5291366577148438,-5.95281982421875,4.542091369628906,2,0.10597745500831368,-1.111800669523368,88.76966094970703,1.3137416616130988,85.43016052246094,2.1944422171567335,84.99537658691406,0.10597745500831368
8404,2013-07-11,89.74098205566406,90.34227752685548,89.36170196533203,90.2960205078125,1761814.0,0.004972604580749662,2.0285593100522226,-0.7228879747212782,57.01800471266283,43.290414116338354,-3.771271699128633,-2.210304170823264,-3.58701234222454,-7.181160140458616,13.553165820937085,1.0453338623047017,-0.949699773214391,2.4195213317871094,-1.3578032476566477,6.1968459112308665,0.5308590420652308,4.308183621508988,-6.022791845703125,89.8119134414021,48.22690545734218,1.8886622897218803,7,-2.8862152099609375,-2.8862152099609375,-3.940797805786133,-6.396858215332031,3.5892715454101562,3,0.0990619365051566,2.145279986465911,89.29694366455078,-1.111800669523368,88.76966094970703,1.3137416616130988,85.43016052246094,0.0990619365051566
8405,2013-07-12,89.407958984375,89.81498718261719,88.8899154663086,89.76873016357422,1338927.0,-0.0037109363376756077,3.0816319660680325,0.6499931271477664,55.28206230023909,45.364005469257286,-3.2151218019361067,-1.8781303985559106,-2.9942268252573285,-6.800233484204,13.590827635916883,0.9250717163085938,-1.020938403600553,2.0259059906005916,-1.848134156608765,5.899946137809948,0.0888859169959062,3.962926064205277,-5.292323535400385,83.91723739419906,38.9014528255101,1.9370200736046805,7,-2.553192138671875,-2.553192138671875,-3.7395973205566406,-6.063835144042969,4.505081176757798,4,0.10398340114413673,2.0285593100522226,89.74098205566406,2.145279986465911,89.29694366455078,-1.111800669523368,88.76966094970703,0.10398340114413673
8406,2013-07-15,89.37095642089844,89.5004653930664,88.94541931152344,89.38020324707031,1233637.0,-0.0004138620755567146,3.44443765654591,0.025630723031700043,58.270289210917916,46.81076250690638,-2.7348084406521735,-1.920657555178508,-2.792440844300799,-6.698956001397676,12.990858791484802,0.5550460815429688,-1.271227772669718,1.976877212524414,-1.921432898844671,5.875187323893499,0.02772215683987156,3.9260322682089566,-4.881722447250965,78.52764978512951,29.196076718910327,1.9491550556845414,7,-2.5161895751953125,-2.5161895751953125,-3.6679039001464844,-6.026832580566406,5.198883056640625,0,0.06821239146561853,3.0816319660680325,89.407958984375,2.0285593100522226,89.74098205566406,2.145279986465911,89.29694366455078,0.06821239146561853
8407,2013-07-16,88.34412384033203,88.79740905761719,87.69657897949219,88.79740905761719,1846348.0,-0.01148955568664245,3.857118812381129,49.02062706270627,52.398918549298166,48.37617722079787,-1.5861891871653455,-1.0242984585832176,-1.6320240821656,-5.584511795813114,11.897661225502343,1.67437744140625,-1.0936157225378338,0.9995357513427763,-2.81940365837562,4.818475161061173,-0.9099339535164148,2.9090054562019674,-3.503707253492081,24.475383315502338,-24.434011284573284,1.909469704859195,7,-1.4893569946289062,-1.4893569946289062,-2.0837173461914062,-5.0,5.735435485839844,1,0.08848173240832602,3.44443765654591,89.37095642089844,3.0816319660680325,89.407958984375,2.0285593100522226,89.74098205566406,0.08848173240832602
8408,2013-07-17,89.14893341064453,89.24143981933594,88.63089752197266,88.8066635131836,1344872.0,0.009109938899468428,1.3158062275726357,-0.7550872704626933,50.67038704600283,49.71401633012043,-1.7611900363157247,-1.9440823906359412,-2.278617996863133,-6.302344029255465,10.934707347462187,0.8973159790039062,-0.7239949793981566,1.81405868530274,-1.984410238093318,5.612527608698798,-0.08517577639528895,3.713293147000769,-3.9784051674036505,54.89493247822058,11.070012600734657,1.8992344616980315,7,-1.75762939453125,-2.2941665649414062,-2.6595726013183594,-5.8048095703125,6.114707946777344,2,0.06651448203065669,3.857118812381129,88.34412384033203,3.44443765654591,89.37095642089844,3.0816319660680325,89.407958984375,0.06651448203065669
8409,2013-07-18,89.62071990966797,90.16651153564452,88.97317504882812,89.53746795654297,1313199.0,0.005292116023982718,1.0314959607242373,0.2432348089697294,63.612217940938734,52.700270378313846,-1.605665984757863,-2.491133648634019,-2.6028290918098946,-6.6560532603229206,9.83428207116717,1.193336486816392,-0.5684212721345858,2.2525428771972713,-1.616739598578306,6.121825352972849,0.3179016393094827,4.18718411508506,-4.139886709410206,77.90256966259902,28.589103120332354,1.934641237887787,7,-2.1831626892089844,-2.7659530639648438,-3.1336727142333984,-6.2765960693359375,6.5864944458007955,3,0.04706852532275474,1.3158062275726357,89.14893341064453,3.857118812381129,88.34412384033203,3.44443765654591,89.37095642089844,0.04706852532275474
8410,2013-07-19,89.72248077392578,89.91674041748047,88.83441162109375,89.62997436523438,1731654.0,0.001135461357154588,3.5000872337388382,1.1111620234604105,69.41259945139635,56.228242117332606,-1.0799379435959224,-2.5249039876522943,-2.5861904428805076,-6.639571209271821,10.453693692712486,1.0823287963867188,-0.034011767012046334,2.228956604003912,-1.7794321524978756,6.237345360505699,0.2247622257530253,4.233150982254799,-3.9499609140721503,82.02255520650942,25.9972060117111,2.0041943782508933,7,-1.641998291015625,-2.8677139282226562,-3.059671401977539,-6.37835693359375,5.8556900024414205,4,0.04021035526468508,1.0314959607242373,89.62071990966797,1.3158062275726357,89.14893341064453,3.857118812381129,88.34412384033203,0.04021035526468508
8411,2013-07-22,90.54579162597656,90.56429290771484,89.47270965576172,89.48196411132812,3806201.0,0.00917619357990418,-1.0170867873456269,11.500041237113402,66.92486271423351,58.27517964050217,-1.2307064476451615,-3.2765021486159043,-3.274918596208323,-7.356671383884844,11.609553215387807,1.091583251953125,0.5222746559109908,2.9000934600830135,-1.3344071420989536,7.134594062264981,0.7828431589920228,5.017343761174004,-4.499086306102825,99.35484214250938,40.82981396604699,2.117250301090986,7,-1.4153556823730469,-3.58001708984375,-3.7742862701416016,-7.201667785644531,3.6817779541015625,0,0.037188349394144726,3.5000872337388382,89.72248077392578,1.0314959607242373,89.62071990966797,1.3158062275726357,89.14893341064453,0.037188349394144726
8412,2013-07-23,93.10823059082031,93.4597625732422,90.55503845214844,93.4597625732422,4532741.0,0.02829992337389453,15.526087333968707,-0.3304407693742155,88.31267235216015,62.43355714198328,-3.4788358022933323,-5.609243018623388,-5.676188722583447,-9.808442159727406,12.578758937180115,2.913970947265639,1.1935387105172879,5.1341327667236385,0.2862896598005449,9.981975873646732,2.7102112132620846,7.558054320185192,-6.700118263919293,92.72019452418806,26.25798196426163,2.423921553461548,7,-2.530059814453125,-4.694721221923828,-5.8209991455078125,-9.560592651367188,0.7585601806640625,1,0.01569795578161104,-1.0170867873456269,90.54579162597656,3.5000872337388382,89.72248077392578,1.0314959607242373,89.62071990966797,0.01569795578161104
8413,2013-07-24,93.02497863769531,93.10823059082031,92.2201690673828,92.91397094726562,1849483.0,-0.0008941417165455601,5.400175949854394,-0.31578262001908614,87.06548763193635,65.7721663552359,-3.1415130961543696,-5.367694365969243,-5.418378057740057,-9.613882598334811,14.186889089897328,0.8880615234375142,1.8788879052527818,4.775672531127924,-0.5638258905230202,10.115170952778868,2.105923320302452,7.445421741953396,-5.911701286160181,90.59997954652643,18.223985345784413,2.6697492108254735,7,-2.446807861328125,-4.611469268798828,-5.603610992431641,-9.333953857421875,1.7391281127929688,2,0.011336532444515157,15.526087333968707,93.10823059082031,-1.0170867873456269,90.54579162597656,3.5000872337388382,89.72248077392578,0.011336532444515157
8414,2013-07-25,99.0841827392578,100.51803588867188,94.25531768798828,94.37557983398438,8743020.0,0.06513523776405572,-1.530837439031158,42.416907216494714,91.31850625377575,69.77621568340663,-8.6451361787677,-11.20121727699457,-11.251382674304253,-15.525415098549075,15.674951609913762,7.4930572509765625,2.3090549024854568,10.327013397216788,3.1129839584141337,17.541042836019443,6.719998677815468,13.934028116618109,-11.33625686555196,87.72766808846295,10.296368168835315,3.6070147194013265,7,-4.976875305175767,-7.14153671264647,-11.662815093994126,-15.39315795898436,-4.597595214843736,3,-0.038558539579316764,5.400175949854394,93.02497863769531,15.526087333968707,93.10823059082031,-1.0170867873456269,90.54579162597656,-0.038558539579316764
8415,2013-07-26,96.31822204589844,98.97317504882812,96.10546112060548,98.62165069580078,8340456.0,-0.027915259700310058,-1.101697284512535,-0.4891957755287895,78.09067940266172,71.97848126026706,-5.359477727882776,-8.020257449421905,-8.310259073475393,-12.634639095153318,17.271063960799125,2.9787216186523153,2.617081764028711,7.036538314819339,-0.7809500623239529,14.85402669196263,3.127794126247693,10.945282503390985,-7.03788297039668,61.97655230626089,-18.687331607744447,3.9087441885716485,7,-2.2109146118164062,-4.375576019287109,-8.769659042358398,-12.298797607421875,-1.1193313598632812,4,-0.0011525097543513274,-1.530837439031158,99.0841827392578,5.400175949854394,93.02497863769531,15.526087333968707,93.10823059082031,-0.0011525097543513274
8416,2013-07-29,96.79926300048828,96.85476684570312,95.0508804321289,96.46623229980469,2503812.0,0.004994288145815373,7.124911943093761,-0.14458042826623388,74.30010463912436,74.41194638135886,-5.225521669681996,-7.957013398849227,-8.61856666173908,-12.983994000441356,18.228816808284037,1.8038864135742188,2.8002099138236503,6.913046264648443,-1.2765372124246568,15.102629741721543,2.8182545261119003,11.007838003184986,-6.170400307406112,62.6741559267002,-15.322659238521673,4.094791738536548,7,-2.2247962951660156,-4.856616973876953,-9.169755935668945,-12.779838562011719,-0.7123031616210795,0,-0.012614685135721726,-1.101697284512535,96.31822204589844,-1.530837439031158,99.0841827392578,5.400175949854394,93.02497863769531,-0.012614685135721726
8417,2013-07-30,97.6965789794922,97.82608795166016,96.34597778320312,96.97502136230469,1665172.0,0.00926986374885308,2.0188599971990104,2.1666399395203286,74.86308958423955,77.10002444116294,-5.203925798007688,-8.403613260518156,-9.375683785623366,-13.759907703591963,20.374458335748752,1.4801101684570312,3.103368931695485,7.250695037841808,-1.4776220081096056,15.979012083793222,2.8865365148661084,11.614853560817508,-5.881015502939263,65.99780437616907,-9.14837484734413,4.364158522975706,7,-3.020355224609389,-5.753932952880874,-9.840429306030288,-13.67715454101564,-1.6373748779297017,1,-0.03550799255869819,7.124911943093761,96.79926300048828,-1.101697284512535,96.31822204589844,-1.530837439031158,99.0841827392578,-0.03550799255869819
8418,2013-07-31,100.4995346069336,101.73912811279295,99.46346282958984,100.62904357910156,7253078.0,0.028690417379197752,-1.0672338213635841,-0.1794852816782235,77.9432845320695,78.69236517351081,-6.959324280571408,-10.438330292887485,-12.017294000640291,-16.442392982610443,22.80185454128145,4.042549133300753,3.466609738695354,9.22617607116699,-0.031052878361563785,18.483405020695542,4.597561596402713,13.854790545931266,-7.639674440926385,83.43633208892095,9.726178988472128,4.628614474764276,7,-5.212764739990234,-7.946342468261719,-12.742828369140625,-16.48011016845703,-5.2266387939453125,2,-0.06599775671987651,2.0188599971990104,97.6965789794922,7.124911943093761,96.79926300048828,-1.101697284512535,96.31822204589844,-0.06599775671987651
8419,2013-08-01,99.21369171142578,102.68270111083984,98.41812896728516,101.2858428955078,4922766.0,-0.012794515920266814,-1.3282828598384264,16.000058910161894,74.26739397647009,79.23178678740788,-4.659625351415016,-8.429136788224497,-10.583211936740526,-15.03834568102721,24.981221847731646,4.2645721435546875,4.061799272707859,7.206753158569342,-2.12946390034503,16.542970217483713,2.538644629112156,11.874861688026527,-5.110734032868564,54.54545454545454,-17.135232255928365,4.668108529457183,8,-3.135986328125,-6.188713073730469,-11.456985473632812,-15.194267272949219,-1.396858215332017,3,-0.04484849705905125,-1.0672338213635841,100.4995346069336,2.0188599971990104,97.6965789794922,7.124911943093761,96.79926300048828,-0.04484849705905125
8420,2013-08-02,98.93617248535156,99.00092315673828,97.77058410644531,98.7974090576172,2363390.0,-0.0027971867721787724,8.172572663671009,-0.06696588009616408,73.39366482064759,79.95054257700946,-3.2829351723331683,-7.434846409314062,-10.165375726593624,-14.644217426030295,27.308599814215412,1.4431076049804688,4.697380937694049,6.232194137573245,-2.9807087112969413,15.445096986443431,1.6257427131381519,10.838645562008338,-3.460455857629128,50.909110902732934,-19.083206237230414,4.606451424435094,8,-2.317302703857422,-5.91119384765625,-11.179466247558594,-14.916748046875,-0.6938018798827983,4,-0.04497429857210522,-1.3282828598384264,99.21369171142578,-1.0672338213635841,100.4995346069336,2.0188599971990104,97.6965789794922,-0.04497429857210522
8421,2013-08-05,99.75022888183594,99.98149871826172,98.82516479492188,99.98149871826172,1210936.0,0.008228096721700995,8.999868043413716,-1.6666483395647187,78.18931717193662,78.8257253347624,-2.9659355120699047,-7.5059037780332005,-10.798431541436543,-15.33707667560347,29.903903763778533,1.1563339233398438,5.164303195723036,6.33024711608887,-2.7269570851604925,15.387451317338233,1.8016450154641888,10.858849216713551,-3.1213947368147217,53.722577468163315,-21.11739957878209,4.52860210062468,8,-2.2987937927246094,-6.725250244140625,-12.104530334472656,-15.730804443359375,-1.4338531494140625,0,-0.04562734589002593,8.172572663671009,98.93617248535156,-1.3282828598384264,99.21369171142578,-1.0672338213635841,100.4995346069336,-0.04562734589002593
8422,2013-08-06,98.86216735839844,99.88899230957031,98.72340393066406,99.05642700195312,1447243.0,-0.008902851987332205,-3.9411688605711697,0.8399696499851549,73.9071373283063,77.36368641213684,-1.3140282919387403,-6.137649598743636,-9.728799634620884,-14.345045194585708,31.491278968010917,1.16558837890625,5.592690981865957,4.9375602722168,-4.153273385139201,14.0283939295728,0.3921434435387994,9.4829771008948,-1.2647144988462458,22.222256737300047,-52.86283158461863,4.545416828678,8,-0.393157958984375,-5.837188720703125,-11.706756591796875,-14.842742919921875,-1.0545806884765625,1,-0.028071481676812282,8.999868043413716,99.75022888183594,8.172572663671009,98.93617248535156,-1.3282828598384264,99.21369171142578,-0.028071481676812282
8423,2013-08-07,98.76040649414062,99.36170196533205,98.0943603515625,98.69564819335938,1381842.0,-0.001029320588217586,-1.0000120400693733,-0.33335951614170134,72.91282142697303,75.31861032026985,-0.34993904090207195,-5.576466618495473,-9.466168540719067,-14.142838716255156,32.82545423371446,1.2673416137695455,6.083507020093876,4.362626266479495,-4.699118651069185,13.424371184028175,-0.16824619229484483,8.893498725253835,3.9222946166992188,20.150627251138093,-52.323504913220404,4.5308724587743425,8,0.10638427734375,-5.7354278564453125,-11.933395385742188,-14.740982055664062,-0.5642929077148438,2,-0.02735106596324499,-3.9411688605711697,98.86216735839844,8.999868043413716,99.75022888183594,8.172572663671009,98.93617248535156,-0.02735106596324499
8424,2013-08-08,98.63089752197266,99.83348846435548,98.2701187133789,99.1859359741211,1351466.0,-0.001311345070006853,-1.449278653646198,-8.570923656927427,72.30200932080376,74.67542475561898,-0.32574610472077836,-5.003321977291705,-9.171591677388221,-13.894154118930174,33.896165026882926,1.5633697509765767,6.113206373491195,3.788621520996088,-5.183021319569534,12.76026436156171,-0.6971998992867299,8.274442941278906,3.9600367736816366,38.91210501433802,-31.017696569367253,4.485821420282813,8,0.23589324951171875,-5.605918884277344,-12.030529022216797,-14.611473083496094,1.2673416137695455,3,-0.034046143686731534,-1.0000120400693733,98.76040649414062,-3.9411688605711697,98.86216735839844,8.999868043413716,99.75022888183594,-0.034046143686731534
8425,2013-08-09,98.70490264892578,99.43570709228516,98.36262512207031,98.40888214111328,799400.0,0.0007503239736477152,-4.523740329104976,-0.5333333333333333,71.22234715451384,74.33345170177337,-0.02860566784787011,-4.5799267094497225,-9.084019381995205,-13.836856177672956,35.33909283704893,1.0730819702148438,6.23042093571226,3.3977794647216797,-5.348897589579366,12.144456519022725,-0.975559062428843,7.771117991872202,3.7961001678466744,32.35281037877348,-32.456409585587025,4.373338527150523,8,0.8094367980957031,-5.1433868408203125,-12.26641845703125,-14.685478210449219,-0.1480102539062642,4,-0.008997214211240445,-1.449278653646198,98.63089752197266,-1.0000120400693733,98.76040649414062,-3.9411688605711697,98.86216735839844,-0.008997214211240445
8426,2013-08-12,95.4671630859375,97.9740982055664,94.9491195678711,97.9740982055664,2800655.0,-0.03280221626380908,1.4132883328413306,-8.468788659793814,55.92749511138378,72.22949676034494,3.352896966890185,-0.9086442197102542,-5.704679208170987,-10.494613390898621,36.21287848976312,3.7557830810546875,5.468343631308841,-0.14477043151855185,-8.433317478737905,8.143776615700801,-4.289043955128221,3.9995030920911177,6.945706881530754,10.486981044945088,-48.69353609703965,4.144273523609673,8,3.3487472534179688,-1.8593940734863281,-9.028678894042969,-11.447738647460938,5.707672119140625,0,0.029069760007774503,-4.523740329104976,98.70490264892578,-1.449278653646198,98.63089752197266,-1.0000120400693733,98.76040649414062,0.029069760007774503
8427,2013-08-13,96.16096496582031,96.42922973632812,95.65217590332031,95.80943298339844,1290714.0,0.007267440001943459,-1.3333333333333333,-0.14022380542257956,57.64547495169498,69.97418458474777,2.702564357430603,-1.0401294791399494,-6.256634912402831,-11.053115535518003,37.95473822434712,0.962066650390625,5.104249690513569,0.15818939208983807,-7.391649023757751,7.708027807937427,-3.6167298158339634,3.9331086000136395,5.953354985664049,24.81068534404651,-29.13987514106128,3.774919207923796,8,2.6549453735351562,-1.9102706909179688,-9.722480773925781,-11.78076171875,5.6151657104492045,1,0.02241461249237342,1.4132883328413306,95.4671630859375,-4.523740329104976,98.70490264892578,-1.449278653646198,98.63089752197266,0.02241461249237342
8428,2013-08-14,95.07862854003906,96.39222717285156,94.81036376953124,96.04070281982422,1121646.0,-0.011255465522480579,-1.1111162021127445,-2.736804410105044,37.10540043756801,65.84507419153643,3.2800071269518867,0.5367413009801396,-5.0605945685802425,-9.846603307231561,39.42730165115965,1.5818634033203267,4.848690988019314,-1.2206317901611357,-8.070466465502932,5.629202885180661,-4.645549127832027,2.2042855475097554,6.749083396100772,5.340595482016258,-42.50585629020688,3.4249173376708963,8,2.317302703857422,0.11101150512695312,-8.640144348144531,-10.68917465209961,5.3561553955078125,2,0.02870211920162058,-1.3333333333333333,96.16096496582031,1.4132883328413306,95.4671630859375,-4.523740329104976,98.70490264892578,0.02870211920162058
8429,2013-08-15,93.83903503417969,94.39408111572266,93.29324340820312,94.32007598876952,1579125.0,-0.013037561909481687,2.4999939357921677,0.5000039650755992,41.14926236589832,62.2623628076754,4.109150676023518,2.222513432944254,-3.6808860675807864,-8.488042924655986,40.297317625454944,1.7853851318359375,4.459192655716521,-2.6711410522460994,-8.885406709191912,3.543124604699713,-5.778273880719013,0.43599177622681395,7.567636011963629,8.885549089870265,-35.63793940346945,3.107132828472907,8,2.7983360290527344,1.3506050109863281,-7.331171035766602,-9.39407730102539,5.53192138671875,3,0.046431408322337164,-1.1111162021127445,95.07862854003906,-1.3333333333333333,96.16096496582031,1.4132883328413306,95.4671630859375,0.046431408322337164
8430,2013-08-16,93.33025360107422,93.75578308105469,92.28491973876952,93.4320068359375,2444141.0,-0.005421852781416048,2.9259364849867504,0.21152717641275148,37.64006154281085,57.75688995999476,4.178523015957339,3.178396572431737,-3.048432943715241,-7.868692225862134,41.15791774884436,1.5541152954101705,3.6609451270330453,-3.3603111267089787,-8.9199308028455,2.199308549427542,-6.140120964777239,-0.5805012886407184,7.427343234033884,18.374074014472665,-22.868114584631062,2.7798098380682617,8,2.756702423095703,1.8593864440917969,-6.475486755371094,-8.570770263671875,5.846435546875,4,0.07037359571250956,2.4999939357921677,93.83903503417969,-1.1111162021127445,95.07862854003906,-1.3333333333333333,96.16096496582031,0.07037359571250956
8431,2013-08-19,93.9130401611328,94.19056701660156,93.0434799194336,93.06198120117188,2208915.0,0.006244347760476554,-1.5833505154639176,-8.363949913773572,36.21033688069462,53.568356576926796,2.995683584980682,3.015412024782748,-3.51432989715569,-8.312174159173452,41.81591665558792,1.1470870971679688,2.9786271700504443,-2.945886993408223,-7.89210298655064,2.0003289997341938,-5.4189949899794385,-0.4727789968370075,5.99728896434145,39.285681411921374,1.1263773261064784,2.47310799657121,8,2.1461639404297017,1.2765998840332173,-7.058273315429673,-9.135055541992173,5.365402221679702,0,0.049448428311115844,2.9259364849867504,93.33025360107422,2.4999939357921677,93.83903503417969,-1.1111162021127445,95.07862854003906,0.049448428311115844
8432,2013-08-20,94.56983947753906,94.73635864257812,93.37650299072266,93.72802734375,1773921.0,0.00699369667172256,1.3149425287356322,0.9891349170775602,24.380440164209475,48.17586976995307,1.8617723637830466,2.607410481704761,-4.041215316724632,-8.836842678881581,41.44438996770879,1.3598556518554688,2.301771718767114,-2.362168121337888,-7.11443921816803,2.3901029754922547,-4.738303669752952,0.013967427077176353,4.577948709264717,55.63059925364971,22.240227165261196,2.376135548415068,8,1.4893646240234375,0.6198005676269531,-7.7150726318359375,-9.791854858398438,6.984275817871094,1,0.06984251812236386,-1.5833505154639176,93.9130401611328,2.9259364849867504,93.33025360107422,2.4999939357921677,93.83903503417969,0.06984251812236386
8433,2013-08-21,94.07955932617188,94.69934844970705,93.72802734375,94.3570785522461,1520751.0,-0.005184318320468728,1.01925471256708,-0.3296688357592126,26.180209505106674,43.05122534598673,1.808423211642321,3.3526396638576443,-3.4213559536939897,-8.192160483399817,41.05278551596064,0.9713211059570455,1.3839368223401323,-2.905177307128909,-7.49556455298621,1.6852099387283914,-5.200370930057559,-0.6099836842002588,4.381942015828486,73.20760001867342,40.73785317727682,2.2951936229286476,8,1.7807540893554688,1.577239990234375,-7.22479248046875,-8.418132781982422,4.902862548828125,2,0.08180917730932169,1.3149425287356322,94.56983947753906,-1.5833505154639176,93.9130401611328,2.9259364849867504,93.33025360107422,0.08180917730932169
8434,2013-08-22,95.26364135742188,95.9389419555664,93.9685516357422,94.48658752441406,827506.0,0.012585964897484425,-1.173473595623835,-2.8,34.28338400618523,38.94689610728355,0.10780161798929555,1.9685870694744096,-4.456147435271319,-9.206002131494245,39.02414914333142,1.9703903198242045,0.6086236351759027,-1.5300682067871065,-6.070298429149091,3.0101620155748776,-3.8001833179681057,0.7400469043938926,2.580201824255397,81.51897941287017,49.25916357849134,2.2701151111809934,8,-0.13413238525390625,0.4949150085449219,-8.140605926513672,-9.144306182861328,3.3209991455078125,3,0.05428243666146737,1.01925471256708,94.07955932617188,1.3149425287356322,94.56983947753906,-1.5833505154639176,93.9130401611328,0.05428243666146737
8435,2013-08-23,96.20721435546876,96.355224609375,94.9306182861328,95.30065155029295,890852.0,0.00990485965686183,1.369243457573378,1.1666666666667032,35.003887964618315,36.622050868754044,-1.3715619121635854,1.0711918058946424,-5.25278973689143,-9.961336976357018,36.93946523942628,1.4246063232422017,-0.1509796612466232,-0.580944824218733,-5.123893133218843,3.962003484781377,-2.852418978718788,1.690529330281322,1.0807364819177252,95.53074684906177,63.26001960878337,2.2714741545000545,8,-1.850139617919936,-0.44865798950196734,-9.06105232238771,-10.087879180908217,2.876968383789034,4,0.03288466552768288,-1.173473595623835,95.26364135742188,1.01925471256708,94.07955932617188,1.3149425287356322,94.56983947753906,0.03288466552768288
8436,2013-08-26,95.5781707763672,96.66974639892578,95.4579086303711,96.33672332763672,720378.0,-0.0065384242056667485,-1.4259150369222076,-0.8367346938775091,35.788599977020965,34.19350920490138,-0.8103308945474481,1.6907492886501103,-4.5112160974963444,-9.161902246696926,35.42786261577675,1.2118377685546875,-0.9530030746724094,-1.1489337921142493,-5.723962056324112,3.4260944720956132,-3.4364479242191805,1.138580339990682,1.2094769511575834,66.85408616200131,31.93619843967477,2.287514132104934,8,-1.1008377075195455,0.49953460693357954,-8.110546112060561,-9.107311248779311,3.552261352539034,0,0.03765000253040829,1.369243457573378,96.20721435546876,-1.173473595623835,95.26364135742188,1.01925471256708,94.07955932617188,0.03765000253040829
8437,2013-08-27,94.22756958007812,95.3746566772461,94.12580871582031,94.96762084960938,893338.0,-0.01413085420361515,-1.6470616772858113,0.9756097560975793,32.297661768684506,33.659316019469884,0.2650497077567451,2.9177291475769778,-3.0680196902127364,-7.643488782699151,33.39536239210163,1.4523620605468892,-1.803989905240698,-2.326084518432623,-7.00813963177994,2.3559705949146945,-4.6671120751062745,0.014943038241028717,2.4421768188476562,16.981303345375892,-18.986438247200752,2.3410275566736556,8,0.24976348876953125,2.3913002014160156,-6.179464340209961,-7.456062316894531,3.3024978637695312,1,0.05360291924373528,-1.4259150369222076,95.5781707763672,1.369243457573378,96.20721435546876,-1.173473595623835,95.26364135742188,0.05360291924373528
8438,2013-08-28,93.86679077148438,94.3570785522461,93.58927154541016,93.99629974365234,745458.0,-0.003828803079624632,-1.2432543884090277,0.175,31.724594493505435,32.61213070031512,0.48707274067614037,2.905065597169255,-2.61722718364517,-7.122972684926424,30.49967105418637,0.7678070068359375,-2.1022687221848173,-2.3552261352539006,-6.793750959254666,2.083298688746865,-4.57448854725429,-0.1359637232535107,2.8029556274414062,9.008975540167029,-25.488070266393194,2.219262412000384,8,0.6105422973632812,3.584644317626953,-4.370950698852539,-5.453281402587891,4.4773330688476705,2,0.08189610468989317,-1.6470616772858113,94.22756958007812,-1.4259150369222076,95.5781707763672,1.369243457573378,96.20721435546876,0.08189610468989317
8439,2013-08-29,94.76410675048828,95.92969512939452,93.56151580810548,93.70952606201172,749025.0,0.009559461569197403,-2.50685210082138,-8.142916053019146,35.78101360323997,32.40556981814058,-0.29639079222437203,1.7468687588938394,-3.3997213870641616,-7.858881625057876,28.24822352774187,2.368179321289034,-2.5016906842429307,-1.2354309082031278,-5.48458762908696,3.013725812680704,-3.360009268645044,0.8891474522387881,1.4671569824218693,38.690531710693335,3.760230254062506,2.1245783604419146,8,0.09250640869140625,2.7197036743164062,-5.268266677856445,-6.350597381591797,2.0166549682617188,3,0.044513848852271165,-1.2432543884090277,93.86679077148438,-1.6470616772858113,94.22756958007812,-1.4259150369222076,95.5781707763672,0.044513848852271165
8440,2013-08-30,94.48658752441406,94.99537658691406,93.88529205322266,94.8473663330078,1021869.0,-0.0029285267976505436,2.3802852894712387,-0.34210640545192755,45.50082964020921,33.43784679141997,0.1814894743082789,1.7644062837132424,-2.952171685943867,-7.424952500924917,26.225808136297047,1.1100845336914062,-2.398239499270346,-1.290470886230466,-5.354124535762338,2.7731827633014063,-3.322297710996395,0.7413559385354631,1.4431076049804545,29.762004113872464,-7.91899210595755,2.031826824765936,8,0.5365371704101562,2.997222900390625,-1.4616107940673828,-2.5439414978027344,0.4070281982421733,4,0.0433717957848434,-2.50685210082138,94.76410675048828,-1.2432543884090277,93.86679077148438,-1.6470616772858113,94.22756958007812,0.0433717957848434
8441,2013-09-03,95.19889068603516,95.90193939208984,94.38482666015624,95.5596694946289,830424.0,0.0075386695644716895,1.9026800572212925,1.0000000000000393,45.59320079258855,35.794820194573205,-0.36792551978872723,0.7311308973799839,-3.4919066748060175,-7.9884095462622895,24.034646462859374,1.517112731933608,-2.2737102181871904,-0.35060081481933025,-3.9620022056468116,3.260800576008151,-2.156301510233064,1.4550998805944033,-2.913970947265639,69.14066275346187,28.5993437142128,1.8057006954137396,9,-0.08325958251953125,2.2849197387695312,-2.1739139556884766,-3.256244659423828,0.9990768432617188,1,0.040812366879739104,2.3802852894712387,94.48658752441406,-2.50685210082138,94.76410675048828,-1.2432543884090277,93.86679077148438,0.040812366879739104
8442,2013-09-04,96.0869598388672,96.1702117919922,94.72710418701172,95.1618881225586,721243.0,0.00932856618845368,1.6440817752926358,-2.5640965995601817,54.7023679064565,38.9639489058343,-1.1378128026525616,-0.3958031511672857,-4.162514957117239,-8.716378430815581,21.81853730474886,1.443107604980483,-2.011396191432283,0.6762287139892749,-2.596642456399664,3.9490998843782137,-0.9602068712051874,2.312664299183737,-3.7296997070312727,96.80867553600623,49.67428982622613,1.6364355851944687,9,-0.9713287353515767,1.3968505859374858,-2.828403472900405,-4.144313812255874,3.6355209350585795,2,0.03167414491147169,1.9026800572212925,95.19889068603516,2.3802852894712387,94.48658752441406,-2.50685210082138,94.76410675048828,0.03167414491147169
8443,2013-09-05,96.0592041015625,96.42922973632812,95.52266693115234,96.04995727539062,670544.0,-0.00028886060451127626,1.419765405449436,0.00999579384912274,61.673194518209186,42.00726118494807,-0.8936948238608977,-0.6121773777362023,-3.944749018897056,-8.4964830549998,19.87935255633958,0.9065628051757812,-1.7525785788815256,0.7835330963134766,-2.108047220802746,3.675113413429699,-0.6622570622446347,2.229323254871588,-3.5494259033203264,87.09684285018763,33.673290566373446,1.4457901585581128,9,-0.943572998046875,1.4246063232421875,-2.7497692108154297,-4.116558074951172,4.514335632324219,3,0.01531205006372982,1.6440817752926358,96.0869598388672,1.9026800572212925,95.19889068603516,2.3802852894712387,94.48658752441406,0.01531205006372982
8444,2013-09-06,95.27289581298828,96.54949188232422,95.1618881225586,96.21646881103516,987602.0,-0.008185663163967738,-1.3809498874168717,-102.04290429042905,59.924385927987274,44.77620540310018,-0.11838520748166559,-0.09522323546525513,-3.0189798050751904,-7.544880797313624,17.655235525258938,1.387603759765625,-1.4106503046431698,0.16512489318847656,-2.2582059341245326,2.5884557205014858,-1.046540520468028,1.3767903068449812,-2.527950522460955,52.08332140136655,-5.5352463330860076,1.211665413656505,9,-0.15726470947265625,2.2109146118164062,-1.352914810180664,-2.7197036743164062,5.716926574707031,4,0.03223611501609325,1.419765405449436,96.0592041015625,1.6440817752926358,96.0869598388672,1.9026800572212925,95.19889068603516,0.03223611501609325
8445,2013-09-09,97.81683349609376,97.86309051513672,95.39315032958984,95.72618103027344,972900.0,0.02670158875089723,1.2627135228829434,-2.215676444904443,66.61419511365156,48.201271529392464,-2.6932064884546634,-2.85550748437916,-5.291115608533161,-9.896418561128442,15.494083585455398,2.5901947021484375,-0.9961263170830108,2.7534660339355668,0.5889309097621265,4.918001158109007,1.6711984718488395,3.835733596022294,-4.767524478222683,98.67011184396722,37.13255529769858,1.0822675620867215,9,-2.1045303344726705,-1.6836242675781392,-3.2654914855957173,-4.791854858398452,2.183166503906236,0,-0.010591957849311662,-1.3809498874168717,95.27289581298828,1.419765405449436,96.0592041015625,1.6440817752926358,96.0869598388672,-0.010591957849311662
8446,2013-09-10,98.24237060546876,98.70490264892578,97.74282836914062,98.16836547851562,818317.0,0.004350346399139893,-1.0799821858608518,0.035398100910139174,65.94381181396022,51.93973264553421,-3.018512730941083,-3.227972563219353,-5.398217177845893,-10.111391239446746,15.1784813476408,0.9620742797851562,-0.7262203502384068,3.040242767333993,0.4523080214093511,5.628177513258635,1.7462753943716791,4.334210140296307,-4.711683437871116,88.37215993003193,25.00976889106026,1.2939673729623196,9,-2.109161376953139,-2.109161376953139,-3.4204463958740376,-5.217391967773452,2.6734466552734375,1,-0.034086666090955675,1.2627135228829434,97.81683349609376,-1.3809498874168717,95.27289581298828,1.419765405449436,96.0592041015625,-0.034086666090955675
8447,2013-09-11,98.31637573242188,98.61239624023438,97.6688232421875,98.25161743164062,572173.0,0.0007532913395413843,1.8732459808567976,0.8750515463915846,69.08333150058272,56.09070342409835,-2.739627360113218,-3.3014893164398984,-5.204216571141146,-9.98496677610197,14.828618285718203,0.943572998046875,-0.5192586837922164,3.0064773559570312,0.09155887864494616,5.921395833269116,1.5490181173009887,4.463936594613074,-4.164782707064845,89.03400159348823,25.80505128991154,1.4574592386560425,9,-2.18316650390625,-2.229419708251953,-3.0781688690185547,-5.2913970947265625,3.3209991455078125,2,-0.021546850027206688,-1.0799821858608518,98.24237060546876,1.2627135228829434,97.81683349609376,-1.3809498874168717,95.27289581298828,-0.021546850027206688
8448,2013-09-12,97.80758666992188,98.70490264892578,97.65032196044922,98.0666046142578,546986.0,-0.005175018492186045,-2.6773970416090243,-3.99976437323258,62.20054797086849,59.02620724272374,-1.8026140224070843,-2.717076879969767,-4.3454986439695915,-9.285238874889814,14.88447203364342,1.0545806884765625,-0.2813322800650866,2.3612403869628906,-0.7565240504718957,5.479004824397677,0.8023581682454903,3.920122605680291,-3.109596489736589,74.67365791683714,13.189933210257344,1.5588822187173945,9,-1.5124893188476562,-1.748382568359375,-2.0605926513671875,-4.7826080322265625,4.125808715820327,3,0.019578175571044687,1.8732459808567976,98.31637573242188,-1.0799821858608518,98.24237060546876,1.2627135228829434,97.81683349609376,0.019578175571044687
8449,2013-09-13,98.19611358642578,98.39962768554688,97.59481811523438,97.92784118652344,570768.0,0.003972359708813711,1.3835594771389514,-1.0357290132548433,60.07497613517336,60.64555685327532,-1.8473865174348845,-2.9117317575382913,-4.391453621442736,-9.462233772106586,15.626767851255824,0.8048095703125,0.16875431153721365,2.5319133758544865,-0.7190209274876622,5.782847679196635,0.9064462241834121,4.157380527525561,-3.0172939099916363,84.63686249936647,26.32551874201971,1.6254671516710775,9,-1.6512489318847656,-2.1369094848632812,-2.2502288818359375,-5.171134948730469,4.172065734863281,4,0.024211000421808793,-2.6773970416090243,97.80758666992188,1.8732459808567976,98.31637573242188,-1.0799821858608518,98.24237060546876,0.024211000421808793
8450,2013-09-16,99.8982391357422,100.6012954711914,98.73265838623048,99.36170196533205,1310172.0,0.017333940083263277,-1.0824827293017165,1.9999715610158406,69.7379245340895,63.32830393566431,-3.018577041167859,-4.317954794184345,-5.738778265922818,-10.949939926313391,17.12495229353321,2.405181884765625,0.7420273301044062,3.905639648437514,0.3360728781219535,7.475206418753075,2.120856263279734,5.6904230335952946,-4.296289502609056,76.61527920520773,18.583779767174732,1.784783385157783,9,-2.234039306640639,-3.455131530761733,-3.952354431152358,-6.873260498046889,3.4597625732421733,0,0.01092695188020154,1.3835594771389514,98.19611358642578,-2.6773970416090243,97.80758666992188,1.8732459808567976,98.31637573242188,0.01092695188020154
8451,2013-09-17,98.55689239501952,99.80573272705078,98.2978744506836,99.65772247314452,2314637.0,-0.013427130971748746,1.1589399632962945,-2.051731247778173,69.79694847064172,65.00547955390711,-1.2860465803465502,-2.7519584169050546,-4.064918490829484,-9.402898600912962,18.429441874399924,1.600364685058608,1.2063706514874042,2.3321002960204993,-1.2718842197984799,5.9360848118394784,0.5301080381110097,4.134092553929989,-2.2550343445582115,32.00005075304788,-29.934190254136105,1.8019922579094898,9,-0.675300598144517,-2.1137847900390483,-2.0189647674560405,-5.5319137573242045,3.802032470703139,1,0.014642381368889623,-1.0824827293017165,99.8982391357422,1.3835594771389514,98.19611358642578,-2.6773970416090243,97.80758666992188,0.014642381368889623
8452,2013-09-18,101.17483520507812,101.29509735107422,98.2053680419922,98.6586456298828,1215693.0,0.02656275727085422,1.2416031970951498,-2.2857202262142513,77.69986015312578,66.78622018000895,-3.4714347575776117,-5.111783867293724,-6.420730395165236,-11.79163169745928,19.770023542763713,3.089729309082017,1.6109196903624508,4.619793319702154,0.4832016385568636,8.756385000847445,2.551497479129509,6.688089160274799,-4.271055915714612,96.74991701082261,26.959336946932552,2.068295840572646,9,-2.9463424682617188,-4.38482666015625,-4.962995529174805,-8.149856567382812,1.8593902587890767,2,-0.0025601024583919996,1.1589399632962945,98.55689239501952,-1.0824827293017165,99.8982391357422,1.3835594771389514,98.19611358642578,-0.0025601024583919996
8453,2013-09-19,101.77613067626952,103.05272674560548,101.26734161376952,101.26734161376952,1194721.0,0.005943132696708542,-6.018174184261148,0.20220617218816023,77.18795149074013,68.70439413142594,-3.5498020168013937,-5.382890637394254,-6.764501781852246,-12.171926133995754,21.358020434545956,1.877891540527358,2.018209983220288,4.836260223388663,0.26060381991501913,9.411916626862308,2.548432021651834,7.124088425125493,-4.1697404970322935,76.61016048835606,2.7664309260802327,2.287828201736825,9,-2.553192138671861,-4.107307434082017,-5.242828369140611,-8.751152038574205,1.581871032714858,3,-0.0013633432261360712,1.2416031970951498,101.17483520507812,1.1589399632962945,98.55689239501952,-1.0824827293017165,99.8982391357422,-0.0013633432261360712
8454,2013-09-20,100.43478393554688,102.64569854736328,100.43478393554688,101.77613067626952,2080060.0,-0.013179384319386367,-2.2965594125576607,-2.636351367562352,71.3055126820544,69.22565163902625,-1.5636767154909563,-3.8306717264578936,-5.19022280880661,-10.621338245384564,22.354344999098814,2.2109146118164062,2.239660559699786,3.23635635375976,-1.5212777381697435,7.993990445689263,0.8575393077950082,5.615173399724512,-2.2294158935546733,45.99238533539594,-32.04653519307749,2.3788170459647517,9,-0.11101150512695312,-2.765960693359375,-4.141998291015625,-7.4098052978515625,0.8973159790039062,4,0.014921239350273785,-6.018174184261148,101.77613067626952,1.2416031970951498,101.17483520507812,1.1589399632962945,98.55689239501952,0.014921239350273785
8455,2013-09-23,99.37095642089844,100.74005889892578,99.03792572021484,100.03700256347656,998304.0,-0.010592221867387508,-1.5555491918763817,0.49655031197921046,64.57661934152094,69.07374136431078,-0.28632331868428196,-2.6537299716450775,-3.8902863009683415,-9.333572662043707,22.935705089387444,1.7021331787109375,2.3883887086252003,2.0143417358398494,-2.814378371997165,6.843061843676864,-0.40001831807865074,4.42870178975835,3.6817703247070455,24.04584538044176,-52.84175054696627,2.4143600539185064,9,0.9528160095214844,-1.7021331787109375,-3.4574508666992188,-6.345977783203125,0.0462493896484375,0,0.030161960882166605,-2.2965594125576607,100.43478393554688,-6.018174184261148,101.77613067626952,1.2416031970951498,101.17483520507812,0.030161960882166605
8456,2013-09-24,99.17668914794922,99.96299743652344,99.02867889404295,99.25994110107422,739188.0,-0.001954970344920204,-3.9268989378819072,0.1249942726231386,61.34510751570607,68.21393869932449,0.060809419756722605,-2.293644239418029,-3.4561064958283936,-8.96370544627294,23.429080490007355,0.934318542480483,2.6380567793625715,1.6401485443115291,-3.17771069900094,6.458007787623998,-0.7687810773446984,4.049078165967757,3.7957415771484477,20.038152019428278,-52.08526317891659,2.408929621656234,9,1.1470832824707031,-1.1285858154296875,-3.53839111328125,-6.151710510253906,-0.00925445556642046,1,0.0421602354036803,-1.5555491918763817,99.37095642089844,-2.2965594125576607,100.43478393554688,-6.018174184261148,101.77613067626952,0.0421602354036803
8457,2013-09-25,99.2784423828125,99.9907455444336,98.899169921875,99.62997436523438,707190.0,0.0010259793479441282,1.0344827586206897,4.222507331378299,61.756760070169626,68.16462893258017,0.12278951921585701,-2.105549697206925,-3.2787153926090866,-8.898710006164904,24.619724931143303,1.0915756225585938,2.599534884152561,1.4893581390380888,-3.1233306142489567,6.102046892325134,-0.816986237605434,3.7957025156816115,3.5362382690429826,9.131269344158376,-58.57420814275984,2.3063443766435254,9,1.0453300476074219,-1.0638275146484375,-3.654020309448242,-6.2534637451171875,1.5633697509765625,2,0.03102871488486869,-3.9268989378819072,99.17668914794922,-1.5555491918763817,99.37095642089844,-2.2965594125576607,100.43478393554688,0.03102871488486869
8458,2013-09-26,101.55411529541016,106.1517105102539,100.85106658935548,101.60037231445312,3767501.0,0.022922125468314514,-6.299380656955519,0.1315869433110513,70.68861881207522,69.34392256334705,-1.749531726420102,-3.979826341100164,-5.268990484934449,-10.98650478428047,26.742596389517836,6.873268127441406,2.6084634179106416,3.380664825439453,-1.1360081026077324,7.897337753486639,1.1223283614158674,5.639001289463039,-2.6549453735351562,36.607108104838495,-31.708194944357324,2.2583364640235906,9,0.6244239807128906,-1.6975021362304688,-5.929693222045898,-8.529136657714844,-1.6466217041015625,3,0.014574595664110346,1.0344827586206897,99.2784423828125,-3.9268989378819072,99.17668914794922,-1.5555491918763817,99.37095642089844,0.014574595664110346
8459,2013-09-27,98.982421875,100.14801025390624,98.93617248535156,99.57447052001952,1446919.0,-0.02532337968706999,-2.5405516857062835,12.799109351805729,53.83212264718862,67.57661124258027,1.056535174828582,-1.1340468875744705,-2.4511076776096274,-8.249581099456279,27.97781053929741,2.6179428100585938,2.523121744202797,0.5980556488037081,-3.6332235934245034,4.82933489103192,-1.5175839723104048,2.713695269917821,7.169288635253906,1.1479005475460364,-60.71172041018067,2.1156396211141075,9,3.196117401123047,0.8741912841796875,-3.223865509033203,-5.9574432373046875,1.6373748779296875,4,0.0442056251109928,-6.299380656955519,101.55411529541016,1.0344827586206897,99.2784423828125,-3.9268989378819072,99.17668914794922,0.0442056251109928
8460,2013-09-30,98.58464050292969,99.13043212890624,98.05735778808594,98.2053680419922,1108998.0,-0.004018707206140615,-2.1781001446131176,-0.640610301413633,51.12734341782416,65.5022106811561,1.3950963683278843,-0.43585449089488293,-1.809963839789404,-7.703748325942314,29.124559470913447,1.0730743408202983,2.5789817991808803,-0.004628372192385655,-3.817361007075732,3.8081042626909607,-1.910994689634066,1.9017379452492946,7.567070007324219,6.514204815904341,-49.84403236576552,1.9063663174416745,9,3.5198936462402344,1.27197265625,-3.1406078338623047,-5.559661865234375,2.3589324951171875,0,0.027869041238117065,-2.5405516857062835,98.982421875,-6.299380656955519,101.55411529541016,1.0344827586206897,99.2784423828125,0.027869041238117065
8461,2013-10-01,99.0841827392578,99.83348846435548,97.31729888916016,97.79833221435548,1548641.0,0.00506714061926572,-1.2386853064258423,3.390308175088562,52.4599877389271,62.6977804129118,1.0931751202131608,-0.6634093416750915,-2.08186310937036,-8.048763411004188,29.851271580031423,2.5161895751953267,2.6648261729619946,0.3006492614745895,-3.1648474049934947,3.7661459279426737,-1.4320990717594526,2.0333975947086316,6.743753662109384,20.000017271992267,-30.893775799470003,1.732748333234045,10,2.650321960449233,0.7724304199218892,-4.026367187499986,-6.059204101562486,2.5994415283203267,1,0.003361011435754957,-2.1781001446131176,98.58464050292969,-2.5405516857062835,98.982421875,-6.299380656955519,101.55411529541016,0.003361011435754957
8462,2013-10-02,99.13043212890624,99.57447052001952,97.85383605957031,98.87141418457031,1359141.0,0.0004667686442965113,1.9999866978823524,0.2014370561116352,54.367737566956414,60.16220108804695,0.8117993092084248,-0.49535582284526924,-1.9778463106547264,-7.941602048452751,30.514027751960306,1.7206344604492045,2.4819756162847284,0.19472503662107954,-3.0312097375824436,3.4206598108246027,-1.418242350480682,1.8076924237228411,6.18686602172852,20.52353136248369,-26.23196163845999,1.6129673871017642,10,2.6040725708007955,0.7261810302734517,-3.852912902832017,-6.105453491210923,1.017578125,2,0.0003732714836595097,-1.2386853064258423,99.0841827392578,-2.1781001446131176,98.58464050292969,-2.5405516857062835,98.982421875,0.0003732714836595097
8463,2013-10-03,97.53006744384766,99.3061981201172,97.2802963256836,99.13043212890624,1814675.0,-0.01614403014986876,1.0758289392938372,-6.178586156112213,47.963810403459426,57.5686786126475,1.9517689851353026,1.2868285842896228,-0.24002978151185062,-6.190110001333892,31.007969051651425,2.025901794433608,2.355380395782902,-1.4791828155517521,-4.488816241814234,1.53045061071073,-2.983999528682986,0.025633897579481868,7.307230751098629,8.709764098362008,-31.880302386001226,1.5048167131312387,10,4.185935974121094,2.3265457153320312,-1.9819660186767578,-4.505088806152344,3.7187728881835795,3,0.03395614067270203,1.9999866978823524,99.13043212890624,-1.2386853064258423,99.0841827392578,-2.1781001446131176,98.58464050292969,0.03395614067270203
8464,2013-10-04,98.34412384033205,98.5753936767578,97.22479248046876,97.54856872558594,1328225.0,0.008346722378235638,1.1470579317287375,-0.49710864165750296,44.976074194905664,55.390840263023584,0.905151560370328,0.7532792740158811,-1.0996771119433788,-6.857849100497205,31.741254863980096,1.350601196289034,1.8508551698138689,-0.8186878204345618,-3.2910793746138296,1.653703733744706,-2.0548835975241957,0.4175079566550721,5.888614205073225,42.90769667209668,6.590595615429159,1.2361957770896357,10,3.3441276550292827,1.512489318847642,-2.3797397613525533,-5.319145202636733,2.5716934204101562,4,0.015896931000318526,1.0758289392938372,97.53006744384766,1.9999866978823524,99.13043212890624,-1.2386853064258423,99.0841827392578,0.015896931000318526
8465,2013-10-07,96.78076171875,98.22386932373048,96.71600341796876,97.86309051513672,1234394.0,-0.01589685342176883,-1.4885450046903423,-1.3604699112922318,44.33962310026852,53.501341994641635,2.3048334019083256,2.355826112071213,0.4881565075490215,-5.167443977196868,31.894278286892487,1.6281204223632812,1.2421182790536562,-2.3302463531494197,-4.959805149709297,0.29931244341045726,-3.6450257514293583,-1.0154669548694812,6.751181770161622,2.077260991397315,-33.34894750897358,1.3147793982799354,10,4.653095245361328,3.2377395629882812,-0.6105499267578125,-3.7557830810546875,3.0989761352539062,0,0.0396673364210145,1.1470579317287375,98.34412384033205,1.0758289392938372,97.53006744384766,1.9999866978823524,99.13043212890624,0.0396673364210145
8466,2013-10-08,94.89361572265624,96.91027069091795,94.56983947753906,96.8732681274414,1791541.0,-0.019499185195275825,1.2792809192464616,1.829067480597491,29.004315977276534,49.862181539875735,3.934262800538491,4.194270821032589,2.3628419891357595,-3.168699484536745,31.378519817083216,2.340431213378892,0.7107135288860889,-4.049954605102556,-7.272095497601654,-0.8278137126034579,-5.661025051352112,-2.438884158853,7.820414957742244,6.4695327661297375,-20.32390381352156,1.6110704462495495,10,5.467159271240249,5.374652862548842,1.3598518371582173,-1.8686370849609233,5.0508804321289205,1,0.06375515601674131,-1.4885450046903423,96.78076171875,1.1470579317287375,98.34412384033205,1.0758289392938372,97.53006744384766,0.06375515601674131
8467,2013-10-09,96.19796752929688,96.58649444580078,94.74560546875,95.12488555908205,1420110.0,0.0137454116033775,-1.0100967606226336,-0.5420557506060156,32.19138209631562,45.58471079368022,2.3993055121495246,2.8702342443417734,1.0320018393930184,-4.375777396259679,30.884185382820977,1.8408889770507812,0.3681826347139747,-2.6396823883056584,-6.080489841691062,0.801125065079745,-4.360086114998367,-0.9192786616129496,5.375876382701293,34.3751006758976,13.30964624926034,1.7204037266927021,10,1.1609573364257812,4.162807464599609,0.10175323486328125,-3.1729888916015625,4.329322814941406,2,0.05702466360955705,1.2792809192464616,94.89361572265624,-1.4885450046903423,96.78076171875,1.1470579317287375,98.34412384033205,0.05702466360955705
8468,2013-10-10,99.72248077392578,99.9074935913086,97.13228607177734,97.23403930664062,1997256.0,0.036638125889255635,-1.061858241294188,2.318966804359758,48.004147204378086,44.93715796670128,-1.5783262093454624,-0.53067218186942,-2.5689521911171767,-7.78862423480993,30.750273978371634,3.7095260620117188,0.17580127945930712,0.789086151123044,-2.63757541440431,4.215747716650398,-0.924244631640633,2.502416933886721,0.8708025172481086,96.53381778887591,75.37368137643546,1.713330782763677,10,-2.483814239501953,0.6382942199707031,-3.422760009765625,-6.697502136230469,2.580940246582017,3,0.004267136925174775,-1.0100967606226336,96.19796752929688,1.2792809192464616,94.89361572265624,-1.4885450046903423,96.78076171875,0.004267136925174775
8469,2013-10-11,100.57353973388672,100.6012954711914,99.29694366455078,100.17576599121094,1228989.0,0.008534273850349994,4.7551041017959035,0.15984854291539558,53.41026560803656,45.19081598783599,-2.436135393350753,-1.259039659288959,-3.4466856990906507,-8.522672855651393,30.72564611937128,1.304351806640625,-0.01987548903861125,1.5212738037109403,-1.9621736706538115,5.004721278075692,-0.2204499334714285,3.262997540893309,-6.003700256347656,99.5398169640316,75.49184086084415,1.7417237371823735,10,-2.9879722595214844,-0.21276473999023438,-4.2738189697265625,-7.548561096191406,1.1285858154296875,4,0.006714495680785859,-1.061858241294188,99.72248077392578,-1.0100967606226336,96.19796752929688,1.2792809192464616,94.89361572265624,0.006714495680785859
8470,2013-10-14,100.98982238769531,101.13783264160156,99.46346282958984,99.55596923828124,738107.0,0.00413908722821188,-1.0685712669896508,3.6046953219403086,55.07771553545796,45.481674631894975,-2.7662663531666283,-1.6752410662873274,-3.876408988586377,-8.822176960265466,29.945552487861754,1.6743698120117188,-0.5883026724968232,1.8829772949218722,-1.6893522301144088,5.455306819958153,0.09681253240373167,3.6691420574400126,-6.299353790283206,97.7464919617136,70.16784297170709,1.7861647625181394,10,-3.135986328125,-0.6290473937988281,-4.690101623535156,-7.96484375,0.8510665893554688,0,-0.0007327978721362038,4.7551041017959035,100.57353973388672,-1.061858241294188,99.72248077392578,-1.0100967606226336,96.19796752929688,-0.0007327978721362038
8471,2013-10-15,100.0,101.06382751464844,99.75022888183594,100.57353973388672,1123916.0,-0.009801209312909065,-1.4482726749187707,-0.39999893581925555,51.924985487706685,45.21025773420056,-1.8247674499636162,-0.602660027175105,-2.9380496618749987,-7.70611406840581,29.439853980435938,1.3135986328125,-0.6927483116656532,0.8209995269775447,-2.7628371809721415,4.404836234927231,-0.9709188269973055,2.612917880952395,-5.051636840820322,82.19974649158195,50.127680063760764,1.7919183539748451,10,-2.1461639404296875,0.3607749938964844,-4.077243804931641,-6.9750213623046875,1.387603759765625,1,-0.001202621459960973,-1.0685712669896508,100.98982238769531,4.7551041017959035,100.57353973388672,-1.061858241294188,99.72248077392578,-0.001202621459960973
8472,2013-10-16,100.9158172607422,101.47086334228516,100.3052749633789,100.87881469726562,889231.0,0.00915817260742191,1.032244333297861,-0.06451612903228285,48.16391527187613,45.23249160846908,-2.7498730190547604,-1.622040053199882,-3.867119906528089,-8.485538821153384,28.459869507524072,1.4708633422851562,-0.6944283191439382,1.7497676849365433,-1.805459100947715,5.304994470820802,-0.027845708005585834,3.5273810778786725,-5.719875322265651,87.20672591644338,53.407058866273836,1.7776133929421314,10,-2.8954658508300923,-0.5550422668457173,-4.782608032226577,-7.890838623046889,0.5735473632812358,2,-0.009625063070612505,-1.4482726749187707,100.0,-1.0685712669896508,100.98982238769531,4.7551041017959035,100.57353973388672,-0.009625063070612505
8473,2013-10-17,101.63737487792969,101.85013580322266,100.43478393554688,100.73080444335938,958415.0,0.007150094373443494,1.1250057273768614,24.5002061855576,58.54677133978909,46.740346846789464,-3.159828365050487,-2.4817674084870305,-4.5905386341786425,-9.076644520289008,26.9694830234849,1.4153518676757812,-0.7395007625362098,2.4782630920410185,-1.0559975202755538,6.012523704357591,0.7111327858827252,4.245393398199312,-6.064937655224625,91.66686587858433,51.51715116372871,1.7671303061582886,10,-3.427387237548828,-1.2765998840332031,-5.527292251586914,-8.612396240234375,1.2025909423828125,3,-0.010922011071465176,1.032244333297861,100.9158172607422,-1.4482726749187707,100.0,-1.0685712669896508,100.98982238769531,-0.010922011071465176
8474,2013-10-18,101.9333953857422,102.22941589355469,101.27659606933594,101.95189666748048,1665713.0,0.002912516268430254,2.3225939474561006,-0.02040799151700806,60.85133945788794,48.574981997636066,-3.2331704545350277,-2.803495848635748,-4.880843740330121,-9.237985740732384,26.025630812977933,0.95281982421875,-0.8140851161717109,2.6993530273437614,-1.0080864097876798,6.406792464475203,0.8456333087780337,4.553072745909489,-5.858742276595734,89.2977031436623,43.03882578906175,1.8537197185657235,10,-3.5337677001953267,-1.5726203918457173,-5.756244659423842,-8.90841674804689,-0.4347839355468892,4,0.0036300726897728897,1.1250057273768614,101.63737487792969,1.032244333297861,100.9158172607422,-1.4482726749187707,100.0,0.0036300726897728897
8475,2013-10-21,102.36817932128906,102.67345428466795,101.67437744140624,101.73912811279295,589469.0,0.004265372833913039,-1.63416645712839,-34.000412371134786,60.68634519248531,52.095207465992594,-3.120146050298942,-3.1644660909455524,-5.30712797914066,-9.538035216132002,25.98614827876866,0.9990768432617188,-0.6224483239366521,2.9842758178710938,-0.9798836374937707,6.948435273235958,1.0021960901886615,4.966355545553526,-5.678049933701772,89.55691329573348,38.32508013749022,1.9820797276824331,10,-3.658649444580078,-2.007404327392578,-6.066144943237305,-9.34320068359375,-1.6743774414062642,0,-0.006506453239558008,2.3225939474561006,101.9333953857422,1.1250057273768614,101.63737487792969,1.032244333297861,100.9158172607422,-0.006506453239558008
8476,2013-10-22,103.35800170898438,103.56151580810548,102.75670623779295,102.89546966552734,804588.0,0.009669238959390869,-1.1749878867228105,0.7352851996943474,62.96088036945279,55.51404060745228,-3.1100874210924303,-4.031679870769665,-6.172395609569747,-10.378909618723185,26.051629091130017,1.1933364868164205,-0.38847936658493154,3.7650325775146456,-0.5762141731349857,8.106279328164277,1.5944092021898228,5.935655952839468,-5.949873333747405,93.75002928758494,37.03787994902915,2.1706233753248165,10,-3.0111007690429688,-2.9972267150878906,-6.304347991943359,-10.333023071289062,-2.4144287109375,1,-0.01467823203669505,-1.63416645712839,102.36817932128906,2.3225939474561006,101.9333953857422,1.1250057273768614,101.63737487792969,-0.01467823203669505
8477,2013-10-23,102.35892486572266,103.5522689819336,101.8131332397461,103.3117446899414,778212.0,-0.00966617800985281,1.4257954666382888,-2.0600082474226804,65.37101546699196,57.4436926366316,-1.2797528931932192,-2.940762515370807,-5.080172050235461,-9.240499653006111,25.994366627662092,1.7391357421875,-0.015247225124184638,2.611931610107419,-1.8976517839889908,7.121515004203829,0.3571399130592141,4.866723307155624,-4.089322249884091,61.5384052295234,-1.194263474257994,2.2547916970482067,10,-0.9296951293945312,-1.9981498718261719,-5.196575164794922,-8.797409057617188,-1.6836242675781392,2,-0.009489364090441876,-1.1749878867228105,103.35800170898438,-1.63416645712839,102.36817932128906,2.3225939474561006,101.9333953857422,-0.009489364090441876
8478,2013-10-24,103.0342254638672,103.35800170898438,102.24791717529295,102.35892486572266,773672.0,0.006597378773081308,-1.474233290537564,-0.7087390301710481,65.06238946531221,58.738373065217786,-1.60462308784831,-3.6886083624141577,-5.617666120555143,-9.780283667331503,24.214510441620448,1.1100845336914205,0.8535949634033244,3.2132266998291215,-1.466591010592623,7.893044410250866,0.8733178446182421,5.553135555040001,-4.023755001111269,76.92302555352632,11.20003377384812,2.3399088552108736,10,-1.5217361450195455,-2.6734504699707173,-5.524974822998061,-9.42645645141603,-3.413505554199247,3,-0.014993666744120171,1.4257954666382888,102.35892486572266,-1.1749878867228105,103.35800170898438,-1.63416645712839,102.36817932128906,-0.014993666744120171
8479,2013-10-25,103.35800170898438,103.48751068115234,102.35892486572266,102.8307113647461,969333.0,0.003142414509931246,1.870593714524126,0.7808231559205828,72.95026978331077,60.72421242609032,-1.6672115216207715,-3.865980247112759,-5.757070339876748,-9.946230491454429,23.403397712091063,1.1285858154296875,1.6635937058175614,3.3182239532470703,-1.599588766646363,8.236036673140504,0.8593175933003607,5.77713031319378,-3.710384897879507,89.21572987374158,14.804088878024231,2.458906359946716,10,-1.7021293640136719,-2.9972267150878906,-4.912120819091797,-8.922294616699219,-4.227569580078139,4,-0.005012054026842128,-1.474233290537564,103.0342254638672,1.4257954666382888,102.35892486572266,-1.1749878867228105,103.35800170898438,-0.005012054026842128
8480,2013-10-28,101.33209991455078,103.21923828125,100.63829803466795,103.17298889160156,1758138.0,-0.019600822006386465,1.669863029915607,-3.491224516371739,72.2506421509407,62.982618722005206,0.4608070176871166,-1.7114383295777031,-3.550134268030803,-7.77932432771901,22.613282531694463,2.7197036743164205,1.905962984656071,1.1549491882324219,-3.745178301612114,6.055076678076958,-1.295114556689839,3.6050129331546827,-1.1365372438658312,23.734183822608514,-56.823225092473976,2.450063744922267,10,0.6012954711914062,-0.9713249206542969,-2.3358020782470703,-5.957447052001953,-1.9333953857421875,0,0.0016432259450356312,1.870593714524126,103.35800170898438,-1.474233290537564,103.0342254638672,1.4257954666382888,102.35892486572266,0.0016432259450356312
8481,2013-10-29,99.41720581054688,101.2025909423828,98.982421875,100.1017608642578,2526838.0,-0.018897211304400696,-1.8571344414880377,0.37186112918532604,60.674837810022936,64.37272122624374,2.552791253738434,0.2420966761693819,-1.4915124159153947,-5.741105509366051,21.83318075568354,2.3496780395507812,1.9322324715194554,-0.7765960693359375,-5.663330567534203,4.110138428862328,-3.2199633184350773,1.6667711797632023,4.144309997558608,9.514189979949213,-73.70893151693488,2.4433672490991336,10,1.8547630310058594,0.9435691833496094,-0.42090797424316406,-4.042552947998047,-0.8880691528320312,1,0.012840796106950103,1.669863029915607,101.33209991455078,1.870593714524126,103.35800170898438,-1.474233290537564,103.0342254638672,0.012840796106950103
8482,2013-10-30,99.1674346923828,101.53561401367188,98.97317504882812,99.75022888183594,1887858.0,-0.0025123530291130125,-4.276234761844917,0.8513474355259729,47.64888418061745,63.16184487522466,2.82561673779135,0.5215207076724226,-1.1191264015824203,-5.366733003277318,21.064903781851154,2.56243896484375,1.8833418128322705,-1.0282173156738423,-5.913284414975649,3.8568497836279647,-3.470750865324746,1.4143162339770612,4.302499237060573,4.303172368569728,-74.04568634668772,2.442533549650903,10,2.0999107360839986,1.193340301513686,0.018503189086928273,-3.79278182983397,2.1369171142578267,2,0.017910499663257973,-1.8571344414880377,99.41720581054688,1.669863029915607,101.33209991455078,1.870593714524126,103.35800170898438,0.017910499663257973
8483,2013-10-31,100.84181213378906,101.1933364868164,98.42738342285156,99.25994110107422,1650363.0,0.01688434763488811,1.421050522723706,-2.71428758443728,51.06227942815815,62.074171538588025,1.1471567687623434,-0.9402341719113849,-2.633098868283497,-6.904178359403431,20.449950183307834,2.7659530639648438,2.022419841668409,0.4805728912353544,-4.245997733308485,5.207143515779194,-1.8827124210365724,2.8438582035072812,2.4482514404297007,47.71478240941075,-26.798829768532094,2.363285312271922,10,0.15263748168945312,-0.4810371398925781,-1.5726184844970703,-5.467159271240234,0.15726470947265625,3,-0.0016512152263153945,-4.276234761844917,99.1674346923828,-1.8571344414880377,99.41720581054688,1.669863029915607,101.33209991455078,-0.0016512152263153945
8484,2013-11-01,99.9074935913086,101.5263671875,99.52821350097656,100.78630828857422,1232772.0,-0.009265189931740747,-1.4406795456028032,-0.5555539478824534,45.88319143712641,60.42937667688148,1.9711694434317195,0.12354776904703613,-1.5840973541924086,-5.83534575595894,19.888499754506118,1.9981536865234375,2.165830465234393,-0.531914138793951,-5.168885841102167,4.105057563514265,-2.850399989948059,1.786571712360157,3.0908091738281342,30.888042567961303,-39.00603821010263,2.318485851154109,11,1.0869560241699219,-0.8418159484863281,1.1100826263427734,-2.983348846435547,1.017578125,4,-0.002870392113065501,1.421050522723706,100.84181213378906,-4.276234761844917,99.1674346923828,-1.8571344414880377,99.41720581054688,-0.002870392113065501
8485,2013-11-04,100.61979675292969,100.74005889892578,99.71322631835938,100.01850128173828,836154.0,0.007129626978081394,1.4395544639701283,-0.6842118970726118,52.408339153728384,59.25687209735655,1.1005069207713944,-0.30187510342290125,-2.201494836653424,-6.415751145795241,19.56920362657379,1.0268325805664062,2.0695565404042355,-0.011562728881841622,-4.316812798311062,4.293687340547379,-2.164187763596445,2.1410623058327616,2.1042508516699314,70.53573620158959,2.1074323746794192,2.152625034714608,11,0.3700294494628906,-1.5541191101074219,0.3977794647216797,-3.2284927368164062,-1.7946319580078125,0,-0.014801904516668407,-1.4406795456028032,99.9074935913086,1.421050522723706,100.84181213378906,-4.276234761844917,99.1674346923828,-0.014801904516668407
8486,2013-11-05,100.94357299804688,101.1933364868164,99.66697692871094,100.31452178955078,695732.0,0.0032178185164914996,1.7049247929694102,1.0461598974788424,50.113051725359455,57.56154279273072,0.44502617793366994,-0.1572253284086429,-2.404367287570338,-6.619326226949454,20.366660835077482,1.5263595581054688,1.908398643135726,0.009715652465814628,-3.34282528315498,3.362256588086609,-1.6665548153445826,1.6859861202762119,1.5226747556478557,80.95247446011557,14.28403115059119,1.6762704678103981,11,0.013874053955078125,-1.8778953552246094,0.03700065612792969,-3.450511932373047,-1.5171127319335938,1,-0.015304277660829091,1.4395544639701283,100.61979675292969,-1.4406795456028032,99.9074935913086,1.421050522723706,100.84181213378906,-0.015304277660829091
8487,2013-11-06,101.68362426757812,101.85013580322266,100.97132110595705,101.25809478759766,769348.0,0.007331336186659154,1.317083228564207,0.6764623837188148,50.188094738684214,55.90884337866094,-0.44800246828344825,-0.49037493360630435,-2.9688819533633364,-7.236902204418897,21.32407621399908,0.9065628051757812,1.7255859380067449,0.47548408508301065,-2.038336556537857,2.989304726703878,-0.7814262357274231,1.7323944058934444,0.5402916262660113,95.13515682292862,30.322290848014802,1.2569103208104349,11,-0.7261772155761719,-2.6179466247558594,-0.8880653381347656,-4.190563201904297,-2.0351486206054688,2,-0.03102257253894014,1.7049247929694102,100.94357299804688,1.4395544639701283,100.61979675292969,-1.4406795456028032,99.9074935913086,-0.03102257253894014
8488,2013-11-07,100.14801025390624,101.64662170410156,99.92599487304688,101.55411529541016,1625392.0,-0.015101881199975242,1.1627899170946197,-3.30436575526673,43.403961219867114,52.625920204944975,0.7097889281257466,1.1370504139943023,-1.2603253616823196,-5.586646793174779,20.90107372268144,1.75762939453125,1.3515285623544173,-1.081406402587902,-3.549061814723018,1.386249009547214,-2.31523410865546,0.152421303479656,1.8481136916783498,26.693259818819847,-33.575698098993804,1.233827706067556,11,0.6753005981445455,-1.0823326110839702,0.6475486755371236,-2.3358001708984233,-0.888069152832017,3,0.011546325781238265,1.317083228564207,101.68362426757812,1.7049247929694102,100.94357299804688,1.4395544639701283,100.61979675292969,0.011546325781238265
8489,2013-11-08,101.24884033203124,101.41535949707031,100.0,100.13876342773438,962739.0,0.010992031447594863,-1.0400052783214937,-0.7894694006000872,46.05861386053495,49.715694839344344,-0.8065011442382684,0.09423778390072357,-2.200783020525577,-6.559066671357229,20.2374408641755,1.4153594970703125,1.0153826808396076,-0.014341354370131398,-2.4626140668030843,2.4339313580628215,-1.2384777105866078,1.209795001846345,0.6012954711914205,72.45754863690783,15.236783442105207,1.2241363562164789,11,-1.1100807189941264,-2.18316268920897,-0.46253204345701704,-2.895465850830064,-1.8963928222656108,4,-0.0024668281429244265,1.1627899170946197,100.14801025390624,1.317083228564207,101.68362426757812,1.7049247929694102,100.94357299804688,-0.0024668281429244265
8490,2013-11-11,100.9158172607422,101.64662170410156,100.6938018798828,101.29509735107422,945335.0,-0.0032891544258376593,-1.314605283886048,-0.34167010309277507,40.98360101627511,47.52777964003903,-0.6020495742250347,0.4442070296304479,-1.699004112349911,-6.070497228283372,19.41667977148049,0.9528198242187642,0.6031169049763463,-0.3436641693115092,-2.793899365484876,2.1065710268618574,-1.5687817673981925,0.8814534287751741,-2.488433837890639,57.203364657122236,4.413147886243479,1.2251175980866813,11,-0.7770576477050923,-1.850139617919936,-0.1433849334716939,-1.7298774719238423,-1.6743774414062642,0,9.170470811814546e-05,-1.0400052783214937,101.24884033203124,1.1627899170946197,100.14801025390624,1.317083228564207,101.68362426757812,9.170470811814546e-05
8491,2013-11-12,99.8797378540039,101.0083236694336,99.82423400878906,100.9250717163086,1108349.0,-0.01026676922272074,-1.0479929270803092,2.756100014080927,40.871929706285556,46.774784698446595,0.5660678706520486,1.5502993968424477,-0.5256919952896908,-4.8878960215028115,18.41383296606195,1.1840896606445312,-0.013155680396536695,-1.3737304687499972,-3.837532629617556,1.0900716921175615,-2.6056315491837836,-0.14182938831621072,-1.3879696655273506,2.7397105509925095,-46.92209639886673,1.2319010804337827,11,0.2590217590332031,-0.8140602111816406,0.8464412689208984,-0.6614227294921875,2.7289581298828125,1,-0.010558428383377616,-1.314605283886048,100.9158172607422,-1.0400052783214937,101.24884033203124,1.1627899170946197,100.14801025390624,-0.010558428383377616
8492,2013-11-13,99.94449615478516,100.28677368164062,99.38020324707031,99.65772247314452,1311685.0,0.0006483627427606997,-1.1538545197484094,-0.27433692907295504,38.088456323329964,45.33324879791013,0.6963568510496998,1.4851873944011942,-0.4782651507118487,-4.788906854521571,17.31434393515464,0.9065704345703125,-0.503730725871165,-1.2604061126708928,-3.7896561296480513,1.2688439043062658,-2.525031121159472,0.00421889581768653,-1.3896308959961061,24.89800177739477,-20.43492534245659,1.2646250084885768,11,0.6706733703613281,-0.7909355163574219,0.370025634765625,-0.7261810302734375,3.0157241821289062,2,-0.005183235781884288,-1.0479929270803092,99.8797378540039,-1.314605283886048,100.9158172607422,-1.0400052783214937,101.24884033203124,-0.005183235781884288
8493,2013-11-14,100.52729034423828,100.62904357910156,99.71322631835938,100.24051666259766,1133537.0,0.005831178422777139,2.7358936852261055,0.9999999999999505,39.300703333842804,44.60186123087861,0.07180718546862863,0.8590060254269076,-0.9388942734629495,-5.218559255622111,15.953990473423207,0.9158172607421875,-0.6507009179174759,-0.622107696533206,-3.160103706893807,1.915888313827395,-1.8911057017134993,0.6468903086470874,-1.910589956542978,50.61232596342876,10.382890639179934,1.2689980051803003,11,0.08787918090820312,-0.180389404296875,-1.667440414428711,-1.3089752197265625,3.561515808105483,3,-0.008742050981940142,-1.1538545197484094,99.94449615478516,-1.0479929270803092,99.8797378540039,-1.314605283886048,100.9158172607422,-0.008742050981940142
8494,2013-11-15,102.3034210205078,102.39592742919922,100.65679931640624,100.85106658935548,1134401.0,0.01766814434356556,1.12429815528418,5.064462062360229,53.74197526727549,44.75004302127273,-1.4848700871446567,-0.9359695411627058,-2.544353365793711,-6.852116792938702,14.666092825858895,1.8686370849609375,-0.49204433272799974,1.1355216979980298,-1.4317637435857904,3.70280713958185,-0.1481210227938874,2.419164418789947,-3.626122206484368,96.93253085810663,52.36040351809681,1.2836427207919117,11,-1.4153556823730327,-1.3089714050292827,-3.503700256347642,-3.0851058959960795,2.03515625,4,-0.029749541990619077,2.7358936852261055,100.52729034423828,-1.1538545197484094,99.94449615478516,-1.0479929270803092,99.8797378540039,-0.029749541990619077
8495,2013-11-18,101.7021255493164,102.6179428100586,101.39685821533205,102.25717163085938,907391.0,-0.005877569539642802,-1.095238095238122,-0.3821698544360061,59.79380903888955,45.82568272277607,-0.7977976736724344,-0.40805270369115476,-1.857865800542271,-6.0608153213014475,13.199950944387359,1.2210845947265483,-0.5138855352787886,0.5675289154052763,-1.9510161224992686,3.086073953309821,-0.6917436035469962,1.8268014343575487,-2.876081590685942,71.71430119916961,21.769553832114354,1.2592725189522744,11,-0.7030525207519531,-0.7076759338378906,-2.728954315185547,-2.4838104248046875,3.4412612915039062,0,-0.02310352932015569,1.12429815528418,102.3034210205078,2.7358936852261055,100.52729034423828,-1.1538545197484094,99.94449615478516,-0.02310352932015569
8496,2013-11-19,101.84088897705078,102.34967803955078,101.29509735107422,101.7021255493164,970846.0,0.0013644103010126418,-1.2135993850490039,-0.2500034363788814,61.56927300928877,47.09025808617658,-0.8894235841186742,-0.7023098162252666,-1.9217866463889806,-5.988964337290611,11.339986254121873,1.0545806884765625,-0.3712816559715435,0.7821479797363224,-1.5380069813691648,3.1023029408418097,-0.3779295008164212,1.942225460289066,-2.7873310873346355,76.00011310697799,19.444184405743776,1.160077480552743,11,-0.8418159484863281,-0.8464393615722656,-2.733583450317383,-2.6225738525390625,3.089729309082017,1,-0.025524611811868714,-1.095238095238122,101.7021255493164,1.12429815528418,102.3034210205078,2.7358936852261055,100.52729034423828,-0.025524611811868714
8497,2013-11-20,101.38760375976562,102.08140563964844,101.06382751464844,101.74838256835938,931714.0,-0.004450915755333851,-1.018340849247904,-2.5999560149549152,52.64100651963645,48.11659645281763,-0.5392529456523789,-0.3431163861150992,-1.399768740578537,-5.3542174959553535,9.927420454165393,1.017578125,-0.3897509094490488,0.3774288177490206,-1.867580376799765,2.622438012297806,-0.7450757795253651,1.4999334150234063,-2.1201827748289332,57.643403278464625,-0.029595720577539453,1.1225045972743906,11,-0.3885307312011719,-0.3931541442871094,-2.2802982330322266,-2.1692886352539062,2.765960693359375,2,0.012043801991951986,-1.2135993850490039,101.84088897705078,-1.095238095238122,101.7021255493164,1.12429815528418,102.3034210205078,0.012043801991951986
8498,2013-11-21,101.48936462402344,101.9056396484375,100.95281982421876,101.7298812866211,1091486.0,0.001003681520069577,2.218804366035597,0.6666596176619861,58.325229171769436,49.479553709621456,-0.4813525073990945,-0.5971655396019173,-1.413795025380864,-5.231315568859458,8.41056811238612,0.9528198242187358,-0.3914084108531455,0.5564327239990234,-1.4931540036766222,2.606019451674669,-0.4683606398388065,1.5812260878368534,-2.0209123295794313,42.45305406320188,-17.839381947108386,1.024793363837824,11,-0.4902915954589844,-0.4949150085449219,-2.2988014221191406,-2.2710494995117188,1.9148941040039062,3,0.01449270786490331,-1.018340849247904,101.38760375976562,-1.2135993850490039,101.84088897705078,-1.095238095238122,101.7021255493164,0.01449270786490331
8499,2013-11-22,102.8399658203125,103.07122802734376,101.06382751464844,101.75762939453124,1196343.0,0.013307810146338861,1.5988107937260185,-4.500047581284754,60.948914447049795,51.69792186859642,-1.7684930016579585,-2.096031202169712,-2.671683941420227,-6.35657280146205,6.998484074775063,2.0074005126953267,-0.41715025576739606,1.9329357147216797,0.002774877766015038,3.8630965516773443,0.9678552962438545,2.898016133199505,-3.1825440949316146,89.08320848219363,28.8436395582238,0.9650804184778292,11,-1.6142501831054688,-1.8455162048339844,-3.554584503173828,-3.6216506958007812,0.24976348876954546,4,0.012143531185272005,2.218804366035597,101.48936462402344,-1.018340849247904,101.38760375976562,-1.2135993850490039,101.84088897705078,0.012143531185272005
8500,2013-11-25,101.49861145019531,103.24699401855469,101.30435180664062,102.8399658203125,724702.0,-0.0130431234531998,-1.2459931727368152,-1.2393137089042865,52.48754687871851,52.98854599886675,-0.3752355143603694,-0.7816375563715212,-1.3061654088077006,-4.80262431393561,6.632165410000701,1.9426422119140625,-0.24030447974705282,0.5832557678222656,-1.3560399214030383,2.5225514570475696,-0.38639207679038634,1.5529036124349176,-1.5680852206573945,23.790330626333905,-32.43174589791742,0.9696478446126486,11,-0.1850128173828125,-0.5041618347167969,-2.118410110473633,-2.2802963256835938,1.387603759765625,0,0.027980341600101877,1.5988107937260185,102.8399658203125,2.218804366035597,101.48936462402344,-1.018340849247904,101.38760375976562,0.027980341600101877
8501,2013-11-26,100.6938018798828,101.48011016845705,100.57353973388672,101.07308197021484,1166507.0,-0.007929266802900292,-1.9253437388446895,0.2827590521801555,45.58945914118565,53.821990756406265,0.6226735468528233,0.1304008374310257,-0.44280319044396776,-3.7946845168956003,6.947469193053135,0.9250717163085938,-0.19940263430832772,-0.28538360595705115,-2.096883134926003,1.5261159230119006,-1.19113337044152,0.6203661585274176,-0.43162887144320905,4.498380491702164,-44.86813333073151,0.9057497644844753,11,0.786308288574233,0.30064773559571734,-1.158649444580064,-1.4754867553710795,2.4421844482422017,1,0.04418926366734466,-1.2459931727368152,101.49861145019531,1.5988107937260185,102.8399658203125,2.218804366035597,101.48936462402344,0.04418926366734466
8502,2013-11-27,100.94357299804688,101.4061050415039,100.5087890625,100.87881469726562,780914.0,0.0024805014161848327,-1.2298839678446838,-0.17074004787479496,54.003735119801895,55.45566095484616,0.5917544252956475,0.021624861705873855,-0.714309103331999,-3.8911330832639806,7.108036768295537,0.8973159790039062,-0.042162829969967675,-0.12441940307617472,-1.7236536954510626,1.4748148892987132,-0.9240365492636187,0.6751977431112692,2.3034210205078125,15.878429209087718,-34.85426582049744,0.7996171461874408,11,0.9343185424804688,0.046253204345703125,-0.5897350311279297,-1.7252578735351562,0.9158172607421875,2,0.03949776265758964,-1.9253437388446895,100.6938018798828,-1.2459931727368152,101.49861145019531,1.5988107937260185,102.8399658203125,0.03949776265758964
8503,2013-11-29,100.67530059814452,101.5263671875,100.44403076171876,100.9250717163086,305274.0,-0.0026576471580568306,-2.0389443468575426,-3.856974552309362,46.849617260451474,54.68984339853238,0.9870263788412927,0.2917407204091518,-0.4907214872204264,-3.4779607631825655,7.5906654460492815,1.0823364257812358,0.20105330998367776,-0.3843662261963061,-1.9902781372157534,1.2215456848231412,-1.1873221817060227,0.41858972931341043,2.5169293212890835,8.25090503279796,-38.09238222286426,0.8029559555097235,11,1.1702117919922017,0.2821464538574361,0.21970176696778765,-1.4569854736327983,1.1655883789062642,4,0.03454932673967681,-1.2298839678446838,100.94357299804688,-1.9253437388446895,100.6938018798828,-1.2459931727368152,101.49861145019531,0.03454932673967681
8504,2013-12-02,99.62071990966795,100.99907684326172,99.44496154785156,100.78630828857422,1199586.0,-0.010475068683291289,-1.0487905456374151,4.666625939275251,43.408675258312265,52.86927297846824,1.811550868199106,1.395271783370049,0.5492410246788353,-2.2902314642046093,7.667925159730146,1.5541152954101562,0.4688464444370197,-1.4246082305908345,-3.078247290704752,0.22903082952308296,-2.2514277606478004,-0.5977887005338687,3.4615820434570566,4.6227475217719105,-38.68012775532844,0.826819530056962,12,1.7252578735351705,1.3367271423339986,1.3159122467041158,-0.4024047851562358,1.8223876953125284,0,0.03797943662513337,-2.0389443468575426,100.67530059814452,-1.2298839678446838,100.94357299804688,-1.9253437388446895,100.6938018798828,0.03797943662513337
8505,2013-12-03,99.13043212890624,99.44496154785156,98.34412384033205,99.44496154785156,1071271.0,-0.004921544245075626,5.999902973851363,0.26984604911767135,45.96212464447136,51.13514538237742,2.1218121245137525,1.863817992599806,1.0532076343609305,-1.6629768925696027,7.885708342461268,1.276596069335909,0.6779158625516146,-1.840427780151387,-3.6965028463463767,0.01564728604360255,-2.768465313248882,-0.9123902470538923,3.7336293999023695,24.70924447918062,-22.744559647588645,0.9280375330974914,12,1.6651268005371236,1.6651268005371236,1.877891540527358,0.08788299560548296,2.2849273681640767,1,0.03994027964114255,-1.0487905456374151,99.62071990966795,-2.0389443468575426,100.67530059814452,-1.2298839678446838,100.94357299804688,0.03994027964114255
8506,2013-12-04,99.3987045288086,99.72248077392578,98.4736328125,98.982421875,784374.0,0.0027062567381277436,1.3478223452549143,-1.3235094357928865,47.12195310350156,50.52191722502909,1.64351827985314,1.5535236559667567,0.8082762129423031,-1.7907411713337353,7.808471145607787,1.2488479614257812,0.5208845327458249,-1.4949119567871065,-3.479877374949993,0.4900534613757799,-2.4873946658685497,-0.5024292477056633,3.1037619849218885,33.139536277609785,-16.458256525199907,0.9924827090814419,12,1.3968544006347656,1.3968544006347656,1.7483806610107422,-0.180389404296875,1.0453262329101705,2,0.035086077808404115,5.999902973851363,99.13043212890624,-1.0487905456374151,99.62071990966795,-2.0389443468575426,100.67530059814452,0.035086077808404115
8507,2013-12-05,98.52913665771484,99.3061981201172,98.22386932373048,98.982421875,728702.0,-0.008748281732803953,-1.0347970768161074,-1.0888880743360885,39.77272904772693,48.4605283223577,2.307645188930522,2.292168722980591,1.6882815355406535,-0.7678996191270926,7.450471231284742,1.1748352050781108,0.28808159298718294,-2.2067554473876925,-4.416043476810231,0.002532582034845632,-3.3113994620989615,-1.1021114326764234,3.640662442143764,9.243528582814113,-38.5642408165932,1.1046440147112684,12,2.2062950134277344,2.2062950134277344,2.2872352600097656,0.689178466796875,3.3857574462890625,3,0.04675621675661401,1.3478223452549143,99.3987045288086,5.999902973851363,99.13043212890624,-1.0487905456374151,99.62071990966795,0.04675621675661401
8508,2013-12-06,101.30435180664062,101.3413543701172,99.3987045288086,99.73172760009766,823938.0,0.02816644134989965,1.3595472299573035,-3.4693922205577903,45.36086418650928,46.72852273785321,-0.5549308488318161,-0.4131572005550197,-1.1173956855457305,-3.384997795654627,7.804540581718725,2.812217712402358,0.07084871814618054,0.5106426239013615,-1.694385823581385,2.715671071384108,-0.5918715998400046,1.6131568476427276,0.4708543156051661,98.81306364181397,54.855578146307494,1.1025142237413723,12,-0.5689201354980469,-0.5689201354980469,-0.4902915954589844,-1.706756591796875,1.609619140625,4,0.005478920127812925,-1.0347970768161074,98.52913665771484,1.3478223452549143,99.3987045288086,5.999902973851363,99.13043212890624,0.005478920127812925
8509,2013-12-09,100.99907684326172,101.30435180664062,100.52729034423828,101.16558837890624,900581.0,-0.003013443726105458,2.4999742272469545,-0.10588132559052496,46.64313888917224,46.07914407234808,-0.6015016180485588,-0.13444643481025764,-0.7638521284342517,-2.929308869359147,8.177744279813831,0.7770614624023438,0.0016960983527525286,0.21785583496094318,-1.9791338318046598,2.414845501726546,-0.8806389984218583,1.3163506683437447,0.4209955991325387,89.02071632220994,46.56772788088606,1.098494833382798,12,-1.1239585876464844,-0.2636451721191406,-0.32146453857421875,-1.2349700927734375,2.3219223022460795,0,0.008334849783780296,1.3595472299573035,101.30435180664062,-1.0347970768161074,98.52913665771484,1.3478223452549143,99.3987045288086,0.008334849783780296
8510,2013-12-10,100.9250717163086,101.54486846923828,100.31452178955078,100.36077880859376,676166.0,-0.0007327307265191374,-2.746448442890497,-3.3889117983965384,45.6000187673103,46.0803173641397,-0.689966145448949,-0.06293937292505802,-0.6286195154620771,-2.705417914286869,8.491442548060416,1.2303466796875,-0.14938804046384746,0.14338798522949503,-2.05372493730178,2.34050090776077,-0.9551684760361354,1.2419444464951255,-2.701202392578111,81.33703967469954,41.345982823975504,1.0985564612656347,12,-1.0407028198242188,-0.18964004516601562,-0.8950080871582031,-1.0684585571289062,2.6919479370117188,1,0.005132876101669126,2.4999742272469545,100.99907684326172,1.3595472299573035,101.30435180664062,-1.0347970768161074,98.52913665771484,0.005132876101669126
8511,2013-12-11,98.82516479492188,100.8048095703125,98.74190521240234,100.77706146240234,759727.0,-0.020806593304083743,1.0553070353802358,-3.4590132904290853,39.37071966580168,44.45442675813968,1.2482680903899706,2.0595024594441327,1.4932719649761594,-0.4794602773756651,8.927972172237034,2.18316650390625,-0.514437967660939,-1.9037902832031222,-4.238361288028003,0.4307807216217583,-3.0710757856155624,-0.7365047807906819,-0.5348754882812301,18.105860460841846,-18.840477321986647,1.167285502412438,12,1.0592041015625,1.9102668762207031,1.2025871276855469,1.0314483642578125,4.828857421875,2,0.026209869799089125,-2.746448442890497,100.9250717163086,2.4999742272469545,100.99907684326172,1.3595472299573035,101.30435180664062,0.026209869799089125
8512,2013-12-12,99.42646026611328,99.6762237548828,98.1776123046875,98.72340393066406,754322.0,0.0060844368176788954,1.492320380650313,-0.3601913703540117,41.78336245536736,43.89150955757478,0.45722038126694997,1.4940055742617346,0.9199104485549583,-0.9908436814951784,9.249039548474348,1.4986114501952983,-0.6876525732052272,-1.2765930175781222,-3.658818969675309,1.1056329345190647,-2.4677059936267085,-0.08548004152953581,2.118408203125,37.08799985499135,0.8035984512492576,1.191112976048591,12,0.4347801208496094,1.2858428955078125,0.5851020812988281,0.43015289306640625,4.458831787109375,3,0.010234403325653618,1.0553070353802358,98.82516479492188,-2.746448442890497,100.9250717163086,2.4999742272469545,100.99907684326172,0.010234403325653618
8513,2013-12-13,99.64847564697266,100.14801025390624,99.34320068359376,99.52821350097656,741674.0,0.0022329607255970885,-2.283008885361791,0.17105620123492962,36.032412456117115,43.0719248017753,0.08295601547716558,1.2677753519618165,0.7805772286701824,-1.1194138852936675,9.692612916060847,0.8048095703124716,-0.7116343718624591,-1.010636901855463,-3.4384961681267043,1.4172223644157782,-2.2245665349910837,0.20329273128015757,1.8290476989746054,43.681361631165984,13.494203472857151,1.2139296331356233,12,0.21276473999023438,1.0638275146484375,0.3630867004394531,0.20813751220703125,3.0434799194335795,4,0.022744135746346483,1.492320380650313,99.42646026611328,1.0553070353802358,98.82516479492188,-2.746448442890497,100.9250717163086,0.022744135746346483
8514,2013-12-16,99.25994110107422,100.5087890625,99.04718017578124,99.91674041748048,930092.0,-0.0038990515748069665,-1.700878318365691,-5.461396942206551,39.31096687141779,42.33290727143602,0.46369464476583744,1.4931645613686868,1.2227403713412883,-0.7354930108998872,9.345529872130799,1.4616088867187642,-0.8850777768447955,-1.2469974517822209,-3.6218512342757805,1.1278563307113387,-2.4344243430289936,-0.05957056053544818,2.1515840240478497,32.14275194685433,1.09907995052491,1.1874268912467776,12,0.6012992858886719,1.452362060546875,0.6845531463623047,0.5966720581054688,-0.545783996582017,0,0.03681273437862087,-2.283008885361791,99.64847564697266,1.492320380650313,99.42646026611328,1.0553070353802358,98.82516479492188,0.03681273437862087
8515,2013-12-17,99.35244750976562,100.23126983642578,98.78816223144531,99.44496154785156,1421947.0,0.0009319611483267209,-1.3636488597313339,0.14085586841371314,43.127959862351354,41.88913024464156,0.4537049349853248,1.2812930175503539,1.236442742189979,-0.7879575039954148,8.87418028782328,1.4431076049804688,-0.9645094298532939,-1.0370071411132784,-3.395329385361748,1.3213151031351913,-2.2161682632375204,0.14215398101096355,1.9943993589477458,44.71819533500604,9.890549326860715,1.1791611221242377,12,0.5087928771972656,1.3598556518554688,0.2497711181640625,0.5041656494140625,-1.0730743408203125,1,0.03994417586292576,-1.700878318365691,99.25994110107422,-2.283008885361791,99.64847564697266,1.492320380650313,99.42646026611328,0.03994417586292576
8516,2013-12-18,99.24143981933594,99.8982391357422,97.81683349609376,99.7964859008789,2035307.0,-0.0011173120865369812,4.4878350515461864,5.999587662873165,41.15383700367168,42.04258668419098,0.6035258317802175,1.2517491853193121,1.5153967517800027,-0.6448277413021515,8.667069121721044,2.0814056396484375,-0.9277178044040681,-1.0180423736572237,-3.325532134858534,1.2894473875440866,-2.171787254257879,0.13570250694343144,2.042022358096915,52.92087064958597,15.047879180405033,1.1537448806006565,12,0.4394111633300781,1.2904739379882812,0.36077880859375,0.61517333984375,0.4717864990234375,2,0.04409024941546491,-1.3636488597313339,99.35244750976562,-1.700878318365691,99.25994110107422,-2.283008885361791,99.64847564697266,0.04409024941546491
8517,2013-12-19,102.60869598388672,102.7289581298828,98.52913665771484,99.02867889404295,2425872.0,0.03392994066471333,1.1985478247325188,-6.4499457052136995,57.599988003838824,43.40248933056092,-2.3738209880523726,-2.128462675850926,-1.6833721841279612,-3.9743828713269522,8.701318305000635,4.1998214721679545,-0.7981831446462593,2.288159179687497,-0.20237074048903025,4.778689099864025,1.0428942195992335,3.533424139775761,-4.7918624877929545,97.5517285296706,53.62125976511767,1.2452649600882657,12,-2.3358001708984375,-2.0767822265625,-3.0064773559570312,-2.5901947021484375,-4.551338195800781,3,0.010187501389495424,4.4878350515461864,99.24143981933594,-1.3636488597313339,99.35244750976562,-1.700878318365691,99.25994110107422,0.010187501389495424
8518,2013-12-20,102.96022033691406,103.8482894897461,102.77520751953124,102.87696838378906,1570693.0,0.0034258729209710737,-6.483824624879638,0.023254624499190087,63.89528198805248,45.319394119325395,-2.7555328212963843,-2.4919055727969948,-1.9724737030450683,-4.3305345538811935,9.005233643682093,1.239593505859375,-0.67665913385963,2.566140747070307,-0.1466597654990096,5.278941259639623,1.2097404907856486,3.922541003354965,-5.143386840820298,85.27604025020393,34.87086109826369,1.356400256284656,12,-2.1276588439941406,-2.1276588439941406,-3.075855255126953,-2.6919517517089844,-4.976867675781264,4,0.00898474880183353,1.1985478247325188,102.60869598388672,4.4878350515461864,99.24143981933594,-1.3636488597313339,99.35244750976562,0.00898474880183353
8519,2013-12-23,104.08880615234376,104.17206573486328,102.8307113647461,103.36725616455078,748484.0,0.010961377236146763,2.020833154354344,8.667063782991374,69.59062212126042,47.98501671420874,-3.7992851757445294,-3.7124748041597826,-3.0516717665728805,-5.436700760195222,8.702264861606794,1.3413543701171875,-0.3476712235653707,3.6322845458984574,0.639406112359282,6.625162979437633,2.1358453291288697,5.128723762668045,-6.030714416503912,98.68990495718474,43.17403980772818,1.4964392167695864,12,-3.0943565368652486,-3.0943565368652486,-3.607770919799819,-3.72803115844728,-6.827011108398452,0,-0.013419796398597472,-6.483824624879638,102.96022033691406,1.1985478247325188,102.60869598388672,4.4878350515461864,99.24143981933594,-0.013419796398597472
8520,2013-12-24,104.3385772705078,105.03237915039062,103.9315414428711,104.17206573486328,488612.0,0.0023995963389038533,-2.399955229331857,0.23076923076920652,69.5460991965764,51.3378366620726,-3.926883605009621,-3.9406109499141024,-3.2615545895110216,-5.65794106332055,8.420151607466241,1.1008377075195312,-0.26158883041547654,3.7400573730468665,0.30254263727324826,7.177572108820485,2.0213000051600574,5.458814740933676,-5.913647094726542,90.3846235181165,30.71483399681938,1.71875736788681,12,-2.913970947265611,-2.913970947265611,-3.3973197937011577,-3.977802276611314,-8.362632751464844,1,-0.053905471141644457,2.020833154354344,104.08880615234376,-6.483824624879638,102.96022033691406,1.1985478247325188,102.60869598388672,-0.053905471141644457
8521,2013-12-26,105.14338684082031,105.30065155029295,104.32007598876952,104.46808624267578,522231.0,0.007713442059172015,-1.0190553988987179,4.0555784650633475,76.30609073072627,55.1736953593347,-4.180864373529502,-4.6324867983099125,-3.9843916807997886,-6.4422483992867114,8.723790997439677,0.9805755615234375,-0.1413899636274749,4.3223876953125,0.32804412987492526,8.316731260750075,2.3252159125937055,6.3195594780312945,-6.189860747070313,97.67755499371327,30.322613693428664,1.9971717827187876,12,-3.584644317626953,-3.584644317626953,-4.146625518798828,-4.782611846923828,-8.95467376708983,3,-0.0652824098415874,-2.399955229331857,104.3385772705078,2.020833154354344,104.08880615234376,-6.483824624879638,102.96022033691406,-0.0652824098415874
8522,2013-12-27,104.9306182861328,105.44866180419922,104.48658752441406,105.337646484375,515313.0,-0.0020236037765231085,2.0587735894823656,-0.6027363212183732,68.11455454314003,58.73837781344836,-3.470146114711625,-4.327580881095699,-3.719956985933422,-6.19582689586683,9.115702655663505,0.9620742797851562,0.006472909743294508,3.910266876220689,-0.4874436786087557,8.307977431050134,1.7114115988059666,6.109122153635411,-5.342379646728503,80.62269023871652,16.534534486272236,2.19885527741472,12,-3.297870635986314,-3.297870635986314,-3.933856964111314,-4.569843292236314,-8.482887268066392,4,-0.04972230272718148,-1.0190553988987179,105.14338684082031,-2.399955229331857,104.3385772705078,2.020833154354344,104.08880615234376,-0.04972230272718148
8523,2013-12-30,104.153564453125,104.82886505126952,104.04255676269531,104.0518035888672,456939.0,-0.007405406026378958,-12.077401345006743,-0.2500093720711841,65.04854156915528,61.59810833541919,-2.220332863104119,-3.4536539865843423,-2.9224627198204587,-5.3876721620217864,9.332072959864222,0.8880615234374858,0.4223775847061404,2.9592998504638643,-1.6509261750145043,7.569525875942233,0.65418683772468,5.264412863203049,-3.8620750339453167,50.53010433059393,-9.974461348026317,2.3051130127391857,12,-2.5208168029785156,-2.5208168029785156,-3.1568031311035156,-3.7927894592285156,-4.949127197265625,0,-0.058530946079936585,2.0587735894823656,104.9306182861328,-1.0190553988987179,105.14338684082031,-2.399955229331857,104.3385772705078,-0.058530946079936585
8524,2013-12-31,103.40425872802734,104.63459777832031,103.05272674560548,104.09806060791016,1274283.0,-0.007194239861420093,-1.2648861215795768,-6.817963712701507,61.11111111111112,63.596236251948056,-0.91785547348276,-2.5364042562494262,-2.1705452079329035,-4.609239080816664,10.069942164685155,1.5818710327148295,0.7811637737682133,2.020817184448248,-2.6278871480523094,6.669521516948805,-0.30353498180203076,4.3451693506985265,-2.4939086226453213,14.67201630365508,-41.41294224956668,2.3243521662502795,12,-1.7715110778808594,-1.7715110778808594,-2.4074974060058594,-3.0434837341308594,-2.3589324951171875,1,-0.05242439850714997,-12.077401345006743,104.153564453125,2.0587735894823656,104.9306182861328,-1.0190553988987179,105.14338684082031,-0.05242439850714997
8525,2014-01-02,103.08972930908205,103.56151580810548,102.78446197509766,103.20073699951172,907067.0,-0.003041745309277588,-1.1538689280352288,0.15999912027973057,72.75413976231641,67.10738100290858,-0.019491808981953795,-2.0132667943075404,-1.8710215423495526,-4.268297223187275,10.39124372940729,0.7770538330078267,1.220647536400449,1.5083229064941577,-3.0731319686197196,6.089777781608035,-0.782404531062781,3.7990503440510963,-1.63478179984196,11.458124523915059,-47.38899359768591,2.2907274375569386,1,-1.1008300781250142,-1.456981658935561,-1.979646682739272,-2.728954315185561,-1.5078582763672017,3,-0.05653263719088353,-1.2648861215795768,103.40425872802734,-12.077401345006743,104.153564453125,2.0587735894823656,104.9306182861328,-0.05653263719088353
8526,2014-01-03,102.88621520996094,103.67252349853516,102.43292999267578,103.5522689819336,1143482.0,-0.001974145246913306,1.7347107090258784,6.000068728523105,69.2783044094503,68.40497171464318,0.8441787286533184,-1.6180383996215113,-1.7170972503674022,-3.9875884965193933,10.84438921989374,1.239593505859375,1.6639883102020576,1.1304332733154325,-3.3659141024479595,5.626780649078825,-1.1177404145662564,3.3786069611971214,-0.9520219853257572,15.030687263141385,-44.645103352918355,2.248173687881693,1,1.0545806884765625,-1.2534675598144531,-1.7321910858154297,-2.525440216064453,0.6660537719726562,4,-0.06716420345345708,-1.1538689280352288,103.08972930908205,-1.2648861215795768,103.40425872802734,-12.077401345006743,104.153564453125,-0.06716420345345708
8527,2014-01-06,103.135986328125,103.60777282714844,102.46993255615234,103.20999145507812,836586.0,0.002427644147025454,1.617024636765635,0.11110983837527634,69.37303934407609,69.01361142086803,0.7566381399398949,-1.5863107971193813,-1.9823700874084125,-4.169006922964115,11.155144295012482,1.1378402709960938,2.0923946490858896,1.1498619079589787,-3.1166289439241837,5.416352759842141,-0.9833835179826025,3.28310733390056,-0.7800568739421294,29.343714176538192,-31.01870155081864,2.133245425941582,1,0.8048095703125,-1.5032386779785156,-1.8987064361572266,-2.7752113342285156,0.35152435302734375,0,-0.0673603220537583,1.7347107090258784,102.88621520996094,-1.1538689280352288,103.08972930908205,-1.2648861215795768,103.40425872802734,-0.0673603220537583
8528,2014-01-07,101.85939025878906,103.79278564453124,101.75762939453124,103.79278564453124,1396760.0,-0.012377794742510884,1.1052664809363644,26.125154639175065,63.14313466355905,68.29722392556788,2.079322941515798,-0.2803755983873373,-0.7581997940736755,-2.813505749069833,11.017974969901347,2.03515625,2.5638374581280914,-0.15448608398438068,-4.409509843350321,4.10053767538156,-2.281997963667351,1.9730257956985895,3.5892715454101562,3.5370866371428034,-57.900074643715165,2.1275118796829733,1,1.7437553405761719,-0.22664260864257812,-0.42553138732910156,-1.4986152648925781,6.3089752197265625,1,-0.053128722123444105,1.617024636765635,103.135986328125,1.7347107090258784,102.88621520996094,-1.1538689280352288,103.08972930908205,-0.053128722123444105
8529,2014-01-08,101.84088897705078,102.14616394042969,100.9250717163086,102.0166473388672,1511562.0,-0.00018163550450556176,4.616908526206812,0.09090657974698332,62.676733482527005,67.53396106845128,1.9505446612779735,-0.20614332460934293,-0.8038580538234044,-2.6956131127548133,10.911138738626988,1.2210922241210938,2.5814836360377313,-0.2150779724121037,-4.444411710826074,4.014255766001867,-2.329744841619089,1.8995888967948815,3.533952178955076,31.935446968024273,-30.31050395197667,2.1146668692069874,1,1.345977783203125,-0.20814132690429688,-0.4394092559814453,-1.4801139831542969,6.743751525878906,2,-0.025887948815779827,1.1052664809363644,101.85939025878906,1.617024636765635,103.135986328125,1.7347107090258784,102.88621520996094,-0.025887948815779827
8530,2014-01-09,101.44310760498048,102.64569854736328,101.07308197021484,101.97964477539062,1219260.0,-0.0039059102494670705,-1.4637800687285223,3.0526978339190194,60.89743734984628,65.82188847057571,2.117040115232669,0.2449991372658218,-0.41087044609363943,-2.191620635909274,10.53931247648249,1.5726165771484375,2.4758471837805445,-0.6387611389159957,-4.845216275472879,3.5676939976408875,-2.7419887071944373,1.4644664293624459,3.75374277343748,18.064420009737812,-43.487270977516374,2.1032275682784425,1,1.7437591552734233,0.18964004516600141,-0.2913951873779439,-1.0823326110839986,7.752082824707017,3,-0.003921226207100115,4.616908526206812,101.84088897705078,1.1052664809363644,101.85939025878906,1.617024636765635,103.135986328125,-0.003921226207100115
8531,2014-01-10,101.41535949707031,102.34967803955078,101.2210922241211,101.84088897705078,1252879.0,-0.00027353369356764023,-1.7727200307401054,0.7931034482758831,41.17649713485637,62.82877098076643,1.7437264695700208,0.5025117698876898,-0.32660516996043043,-2.0660499406824897,10.97469863937863,1.1285858154296875,2.172240335975374,-0.7960189819335994,-4.731028282008168,3.1389903181409693,-2.763523631970884,1.171485668103685,3.6106197348632776,17.096816245740047,-38.25283832476157,1.9675046500372821,1,1.46160888671875,0.21738815307617188,-0.6198005676269531,-1.0545845031738281,6.8917617797851705,4,0.0016418768958694763,-1.4637800687285223,101.44310760498048,4.616908526206812,101.84088897705078,1.1052664809363644,101.85939025878906,0.0016418768958694763
8532,2014-01-13,100.44403076171876,102.25717163085938,100.24051666259766,101.23959350585938,1116781.0,-0.009577728069677716,-2.3538502531308287,1.8695831465710109,32.957413428526024,59.26309007625208,2.248118098861923,1.6379622574377635,0.6991711720227016,-1.0120409453637222,11.30545132961911,2.0166549682617188,1.8031463550333342,-1.8182262420654212,-5.625874844441128,1.9894223603102859,-3.7220505432532747,0.08559805912243235,4.417912169589826,5.729129752171263,-43.94164014454769,1.9038243011878515,1,1.9935264587402202,1.1887168884277202,0.35152816772459516,-0.08325576782227984,8.44588470458983,0,0.030944976985127548,-1.7727200307401054,101.41535949707031,-1.4637800687285223,101.44310760498048,4.616908526206812,101.84088897705078,0.030944976985127548
8533,2014-01-14,101.9148941040039,102.04440307617188,100.06475830078124,100.74930572509766,869448.0,0.014643611284123503,1.779216606150208,-1.4651118186351868,35.928173876111615,56.46498593902991,0.4764030574971372,0.3642757989100005,-0.753008859230988,-2.3830032666794807,12.0138264060748,1.9796447753906392,1.272248687073116,-0.46068382263183594,-4.070564059685466,3.1491964144217945,-2.265623941158651,1.3442562958949793,2.669763251182033,71.68456556376368,27.048879373070903,1.804940118526813,1,0.01387786865232954,-0.2821464538574219,-1.1794624328613281,-1.5541191101074219,7.493064880371094,1,0.01543068450371532,-2.3538502531308287,100.44403076171876,-1.7727200307401054,101.41535949707031,-1.4637800687285223,101.44310760498048,0.01543068450371532
8534,2014-01-15,102.91397094726562,103.7372817993164,101.85939025878906,101.94264221191406,1420002.0,0.00980305039852336,-2.3008220574233262,0.8333376970204744,41.59390199323291,53.00273729802063,-0.6699917224230205,-0.36576731879611657,-1.6912873343998314,-3.2942617048638425,12.734450109883245,1.8778915405273438,0.9328481285751309,0.3556915283203068,-2.9470488110090542,3.658431867649668,-1.2956786413443666,2.0070616979849802,1.3090944835679323,77.58187653859346,37.13309787292066,1.6513701696646785,1,-0.9851989746093892,-1.2812232971191406,-2.178539276123047,-2.5531959533691406,6.919517517089858,2,0.05105618297385894,1.779216606150208,101.9148941040039,-2.3538502531308287,100.44403076171876,-1.7727200307401054,101.41535949707031,0.05105618297385894
8535,2014-01-16,103.3209991455078,103.47826385498048,102.66419982910156,102.71044921875,1209855.0,0.003955033456543466,-1.3158111774281467,0.6285718774054553,38.71707667309059,49.607045327314,-1.1630740022513777,-0.48510916864792364,-2.0544971038024045,-3.6252792695096048,13.464363308419372,0.8140640258789205,0.6664199390490069,0.5642921447753793,-2.3854753163539897,3.514059605904748,-0.9105915857893052,2.0391758753400637,0.5694017149215682,88.66494240337339,53.16442116079419,1.4748837305646811,1,-1.3922271728515625,-1.688251495361314,-3.015724182128892,-2.960224151611314,7.3820571899414205,3,0.05094454564854778,-2.3008220574233262,102.91397094726562,1.779216606150208,101.9148941040039,-2.3538502531308287,100.44403076171876,0.05094454564854778
8536,2014-01-17,103.61701965332031,104.09806060791016,102.94171905517578,103.47826385498048,1479240.0,0.0028650565737913247,1.1008392878181983,0.22726363931720392,41.950119315674165,46.56005421304711,-1.5025358846572345,-0.4601042844359142,-2.3127938305751883,-3.8327520915686364,13.741193759546494,1.156341552734375,0.4893133365872586,0.641533660888669,-1.8189373215998756,3.1020046433772137,-0.5887018303556033,1.8717691521329414,-3.5522613525390767,88.0732730165156,55.87289936978193,1.230235491244273,1,-1.5356101989746094,-1.9842720031738281,-3.307119369506836,-4.551342010498047,5.050880432128906,4,0.05383450320256755,-1.3158111774281467,103.3209991455078,-2.3008220574233262,102.91397094726562,1.779216606150208,101.9148941040039,0.05383450320256755
8537,2014-01-21,103.65402221679688,104.46808624267578,103.19149017333984,103.95929718017578,862962.0,0.00035710893442364444,-1.0751939378530724,-2.200087974927371,46.63338927554831,44.7256380588237,-1.6297085656652825,-0.43719339817759817,-2.3347225717828053,-3.7585275974299037,13.855397752523446,1.2765960693359375,0.21394373062273075,0.6262699127197209,-1.8457779945477313,3.098317819987173,-0.6097540409139981,1.8622938663534399,-3.508597869873057,81.51252787389139,49.497929194887234,1.2360239536337232,1,-1.3875999450683594,-2.0212745666503906,-3.3441219329833984,-4.588344573974609,6.7437591552734375,1,0.044890675350026,1.1008392878181983,103.61701965332031,-1.3158111774281467,103.3209991455078,-2.3008220574233262,102.91397094726562,0.044890675350026
8538,2014-01-22,103.88529205322266,104.73635864257812,103.30249786376952,104.26457214355469,1155589.0,0.002231170884445577,1.1678307159047214,1.2424212131057406,53.485227719970126,43.704359640761815,-1.7247599428559965,-0.627793021516851,-2.498415417261967,-3.8703357454742218,13.495476903275577,1.433860778808608,-0.0019703334759242352,0.811286163330081,-1.6898872470149229,3.312459573675085,-0.43930054184242806,2.06187286850259,-3.5669612304687632,70.41793736243336,34.713836653368915,1.2505867051725048,1,-1.4847335815429688,-2.252544403076172,-3.598520278930664,-4.819614410400391,8.344123840332031,2,0.04817451358294256,-1.0751939378530724,103.65402221679688,1.1008392878181983,103.61701965332031,-1.3158111774281467,103.3209991455078,0.04817451358294256
8539,2014-01-23,102.69195556640624,103.56151580810548,102.51618957519531,103.0342254638672,896581.0,-0.011487059074782646,-2.0133277617717975,0.9024198901696483,47.44356043184428,42.20948442765048,-0.4447769972981348,0.48014663325521667,-1.2854637957752573,-2.5775915427640825,12.750428022505133,1.3691024780273438,-0.27973555246950355,-0.31220779418946165,-2.771730997232723,2.1473154088537996,-1.5419693957110923,0.917553807332169,-2.1085430744628866,7.91678407708474,-29.579711507013855,1.2297616015216288,1,-0.2913970947265483,-1.0592079162597514,-2.4051837921142436,-3.62627792358397,8.797409057617202,3,0.06539950847100018,1.1678307159047214,103.88529205322266,-1.0751939378530724,103.65402221679688,1.1008392878181983,103.61701965332031,0.06539950847100018
8540,2014-01-24,98.7141571044922,102.08140563964844,98.6586456298828,101.7946319580078,1252014.0,-0.03873524892942337,-1.1449239331031942,9.000133743479175,31.94558716130642,41.18382776392271,3.470132439233282,4.231946939672852,2.676867828226378,1.4819243285625703,11.961157766177823,4.0333099365234375,-0.5187017465481603,-4.00878524780272,-7.044563008866717,-0.9730074867387231,-5.526674128334719,-2.4908963672707216,6.022201538085923,0.9133612346198188,-37.79630572825392,1.5178888805319979,1,2.983345031738267,2.9185905456542827,1.5726146697997905,0.3515205383300639,14.616096496582017,4,0.11264170901133364,-2.0133277617717975,102.69195556640624,1.1678307159047214,103.88529205322266,-1.0751939378530724,103.65402221679688,0.11264170901133364
8541,2014-01-27,98.27937316894531,99.33394622802734,97.56707000732422,99.04718017578124,1206504.0,-0.004404473971110878,1.634495938843765,0.24924956162510542,29.314434785321325,40.77905235912219,3.8144232506660956,4.349110950191758,3.124214852017488,1.9853535869104775,11.175298542430854,1.766876220703125,-0.77669904111319,-4.100368499755859,-7.512630222302917,-0.6881067772088016,-5.806499361029395,-2.3942376384823234,6.335431213378911,9.935478927692342,-28.721346070548982,1.7061308612735306,1,2.8723411560058594,3.2284927368164062,2.0073986053466797,0.7863044738769531,14.190559387207031,0,0.12641190888699705,-1.1449239331031942,98.7141571044922,-2.0133277617717975,102.69195556640624,1.1678307159047214,103.88529205322266,0.12641190888699705
8542,2014-01-28,99.71322631835938,99.86123657226562,97.82608795166016,98.94541931152344,1588421.0,0.014589563437174435,2.826087580143146,-1.0000000000000184,40.979770202221005,41.34034083980101,2.5323024291901675,2.6396803389270644,1.7177576403918238,0.6150005150479103,10.156342020650182,2.0351486206054688,-0.9663484501211599,-2.4056457519531307,-5.794452138588866,0.983160634682605,-4.1000489452709985,-0.7112425586352629,4.61966868896485,29.935415077051758,-12.620036778134107,1.694403193317867,1,1.4384880065917969,1.7946395874023438,0.3931560516357422,-0.6475486755371094,13.5615234375,1,0.08980427268996194,1.634495938843765,98.27937316894531,-1.1449239331031942,98.7141571044922,-2.0133277617717975,102.69195556640624,0.08980427268996194
8543,2014-01-29,98.05735778808594,99.56521606445312,97.50231170654295,98.49213409423828,1779110.0,-0.01660630782306316,-1.6706537145227334,-0.5662572785627695,36.02187725668398,40.72122698018446,4.004556890350017,4.021609279769223,3.363557543253677,2.3258281734638615,9.47606300506341,2.2109146118164205,-0.9920645921822739,-3.7567039489746037,-7.457252410057322,-0.056155487891885514,-5.606978179515963,-1.9064297184332446,6.004904219238284,9.160379354111036,-33.30342291561406,1.8502742305413593,1,3.0619773864746094,3.4181289672851562,2.3450469970703125,1.0083198547363281,14.495834350585938,2,0.12584903226388744,2.826087580143146,99.71322631835938,1.634495938843765,98.27937316894531,-1.1449239331031942,98.7141571044922,0.12584903226388744
8544,2014-01-30,97.9833526611328,98.55689239501952,97.89083862304688,98.52913665771484,980143.0,-0.0007547126357725364,1.2153959372185366,1.2553213890887722,36.90477221811191,40.51985981852017,3.6940729558987755,3.8669301665757843,3.369167742865258,2.4674751496655603,9.48472079062537,0.666053771972642,-0.865749247315506,-3.559663772583022,-7.5523696025187945,0.4330420573527505,-5.556016687550908,-1.5633108576151358,5.685312328144548,10.505155858718275,-33.59733119864553,1.9963529149678867,1,3.1359825134277486,3.4921340942382955,2.8492088317871236,1.3135948181152486,14.042549133300795,3,0.14539269014085177,-1.6706537145227334,98.05735778808594,2.826087580143146,99.71322631835938,1.634495938843765,98.27937316894531,0.14539269014085177
8545,2014-01-31,97.26179504394531,98.19611358642578,96.0314483642578,96.97502136230469,1882994.0,-0.007364083771280283,1.0085871850598687,-0.525434390595063,35.06319695258662,39.754646222621545,3.8730358922074686,4.352649601387071,4.031920230875173,3.2125460758448554,9.953261483051278,2.164665222167983,-0.8920958756428092,-3.9898246765136776,-8.341747886952291,0.36209853392493585,-6.165786281732991,-1.8138630712943637,6.036888748367971,32.12571068851648,-14.756950912636299,2.1759616052193085,1,3.1221084594726562,3.478260040283203,3.732654571533203,3.390380859375,14.246070861816406,4,0.14628117416144493,1.2153959372185366,97.9833526611328,-1.6706537145227334,98.05735778808594,2.826087580143146,99.71322631835938,0.14628117416144493
8546,2014-02-03,95.97594451904295,98.14060974121094,95.65217590332031,97.56707000732422,1921261.0,-0.013220509906499034,-1.2231431434160571,-5.548366499946841,34.28756781816914,38.382888282912745,4.426509569019132,5.369555794246921,5.23833805234635,4.5078768491104455,10.744922536987394,2.488433837890625,-1.0930816242560724,-4.930161666870134,-9.801876454257524,-0.05844687948274441,-7.366019060563829,-2.4943042731764393,6.741360439025897,7.692182203773521,-42.56216629880486,2.4358573936936954,2,4.218322753906264,4.574474334716811,5.448661804199233,5.448661804199233,14.80111694335939,0,0.18081936227872109,1.0085871850598687,97.26179504394531,1.2153959372185366,97.9833526611328,-1.6706537145227334,98.05735778808594,0.18081936227872109
8547,2014-02-04,96.18871307373048,97.41905975341795,96.01295471191406,96.49398803710938,1311685.0,0.0022168946161849057,-3.2817382415462992,0.1918610226705943,27.908627780178406,35.541043845158114,3.4010841044177056,4.8587387780032,4.961584426220668,4.304740376037429,11.579365937989753,1.443115234375,-1.3296260091026681,-4.370029449462876,-9.553054894905657,0.8129959959799038,-6.9615421721842665,-1.7785167267414863,5.822078978863516,13.711517089434743,-32.43448586736917,2.5915127227213905,2,3.4181327819824077,4.361705780029283,5.370029449462876,5.370029449462876,14.181312561035142,1,0.16926330504018705,-1.2231431434160571,95.97594451904295,1.0085871850598687,97.26179504394531,1.2153959372185366,97.9833526611328,0.16926330504018705
8548,2014-02-05,96.4477310180664,96.75300598144531,95.03237915039062,95.92969512939452,916039.0,0.002692810165132231,2.0491732352662817,-1.69694849174031,23.542739340996405,32.88539705728613,2.2083282263883035,4.399046756189932,4.636991429312928,4.0650823874505875,13.099773758644057,1.7206268310546875,-1.6553320541401462,-3.840428543090823,-9.295455272241455,1.6145981860598084,-6.567941907666139,-1.1129151785155074,4.927199419600228,40.1573712294223,-1.9290830194877557,2.7275133645753145,2,2.109161376953125,3.482891082763672,5.185016632080078,5.185016632080078,14.347831726074219,2,0.174467751186816,-3.2817382415462992,96.18871307373048,-1.2231431434160571,95.97594451904295,1.0085871850598687,97.26179504394531,0.174467751186816
8549,2014-02-06,99.20443725585938,99.29694366455078,95.98519897460938,96.23497009277344,1634148.0,0.028582385595743887,1.0997088017336456,5.732164948453451,35.873001909202486,33.321776473719034,-1.2238032360905038,1.5122296912462616,1.8018507159493424,1.3377590967319435,13.966149264371975,3.3117446899414062,-2.0123426794028774,-0.9518997192382841,-6.376273472797067,4.4724740343204985,-3.6640865960176825,1.7602871575411143,1.4093870273341338,97.83081230488492,59.090094732843085,2.712186876779395,2,-1.75762939453125,0.679931640625,2.4283103942871094,2.4283103942871094,12.590194702148423,3,0.13455804248336767,2.0491732352662817,96.4477310180664,-3.2817382415462992,96.18871307373048,-1.2231431434160571,95.97594451904295,0.13455804248336767
8550,2014-02-07,101.04532623291016,101.14708709716795,99.62071990966795,100.19426727294922,1822242.0,0.018556518518450194,1.8947376036347054,0.28660325682015547,42.02066389008172,34.7335797075813,-3.0164531190772266,-0.3794422490054217,-0.05445611854813137,-0.48992204395725025,14.839235147552793,1.9426498413085795,-2.448070456445379,0.9088783264160156,-4.498520253940384,6.316276906772416,-1.7948209637621773,3.6125776165942085,-6.012947082519531,98.3358017235896,63.115731449252394,2.7036992901781978,2,-2.9555931091308594,-1.1609573364257812,0.5874214172363281,0.5874214172363281,11.655876159667969,4,0.10866980167111473,1.0997088017336456,99.20443725585938,2.0491732352662817,96.4477310180664,-3.2817382415462992,96.18871307373048,0.10866980167111473
8551,2014-02-10,101.58187103271484,102.3219223022461,100.8325653076172,100.8325653076172,1728951.0,0.005309941783630423,-2.975298585727053,0.880439264903614,43.76393408897521,35.042931250553984,-3.3919764132480026,-0.9516651776854559,-0.574556573742143,-0.9885874541035662,15.705906400670855,1.489356994628892,-2.767774285577204,1.4370975494384766,-3.9790975421892796,6.853292641066233,-1.2709999963754086,4.145195095252362,-6.427197723388673,89.84776886404906,57.984876973120166,2.7080975458138807,2,-2.9047203063964844,-1.6975021362304688,0.22895240783691406,0.050876617431640625,10.38852691650392,0,0.09771423554356629,1.8947376036347054,101.04532623291016,1.0997088017336456,99.20443725585938,2.0491732352662817,96.4477310180664,0.09771423554356629
8552,2014-02-11,103.5522689819336,103.71878051757812,101.60037231445312,102.00740051269531,1738032.0,0.01939714172604856,1.256156074413238,2.0617331717797422,49.09274721547181,36.49525013486374,-5.319991497446182,-2.8219447595987646,-2.513327036865533,-2.951064768863091,16.198448623431595,2.1369094848632812,-2.5159117093168533,3.2520835876464815,-2.374553576643578,8.878720751936541,0.4387650055014518,6.065402169791511,-8.110905712890627,98.08307803650979,68.16019058032973,2.8133185821450284,2,-4.176689147949219,-3.6679000854492188,-0.7654972076416016,-1.9195213317871094,9.50045776367189,1,0.06976952365697775,-2.975298585727053,101.58187103271484,1.8947376036347054,101.04532623291016,1.0997088017336456,99.20443725585938,0.06976952365697775
8553,2014-02-12,103.48751068115234,103.8482894897461,103.29324340820312,103.4597625732422,2209996.0,-0.00062536824560111,-2.0768677705174565,0.017961469511914907,52.30933047022867,38.20686771843227,-4.921511679545645,-2.775637529707609,-2.408393112391167,-2.8882829623516955,16.62453886315156,0.5550460815429688,-2.16694420319466,3.108694458007818,-2.6552327406691063,8.872621656684743,0.22673085866935594,5.99065805734628,-7.549502377197271,95.4117429031341,60.114942943268424,2.8819635993384654,2,-4.047176361083984,-3.6031417846679688,-0.7007389068603516,-1.8547630310058594,9.509712219238281,2,0.06650575425297922,1.256156074413238,103.5522689819336,-2.975298585727053,101.58187103271484,1.8947376036347054,101.04532623291016,0.06650575425297922
8554,2014-02-13,108.16836547851562,108.2701187133789,102.3219223022461,102.48843383789062,3282565.0,0.045231108242473006,1.0220137611942621,204.6961781689253,76.36736969325561,42.796220245173274,-8.946509352235807,-7.423257055379651,-6.959854520996714,-7.5224978945524015,17.966005275722157,5.9481964111328125,-1.9542654470588872,7.526829528808591,0.8670017358327726,14.18665732178441,4.196915632320682,10.8567434252965,-11.597534679697276,98.8235802606347,56.7329447919215,3.3299138964879096,2,-6.517116546630859,-6.517116546630859,-5.550418853759766,-6.535617828369141,3.015724182128892,3,0.024288037024529308,-2.0768677705174565,103.48751068115234,1.256156074413238,103.5522689819336,-2.975298585727053,101.58187103271484,0.024288037024529308
8555,2014-02-14,108.58464050292969,108.74190521240234,107.20629119873048,108.02960205078124,1474916.0,0.0038483989526192364,2.531901452937428,0.09771921341070527,78.77063866876482,47.738783673017224,-8.479434227585614,-7.826229127343055,-7.223425334332575,-7.872252645580346,19.427285874269916,1.5356140136718608,-1.4689174949059378,7.679922485351568,0.2077806024537665,15.15206436824937,3.9438515439026673,11.415993426800469,-10.84388091265528,98.01165822475892,49.711592498272694,3.736070941448903,2,-6.697498321533203,-6.697498321533203,-6.174833297729492,-6.951892852783203,3.3024978637695312,4,0.02956211339108772,1.0220137611942621,108.16836547851562,-2.0768677705174565,103.48751068115234,1.256156074413238,103.5522689819336,0.02956211339108772
8556,2014-02-18,109.1951904296875,109.98149871826172,108.66790008544922,108.69564819335938,1415786.0,0.005622801935245558,-3.733360824742268,0.9000137457044443,77.7476867625034,53.276456893275565,-7.842343284401949,-8.429641421312482,-7.679676520947282,-8.40895475952044,20.693398645084695,1.3968582153320312,-0.9297728862148773,8.01156387329101,-0.26046698157634296,16.283594728158363,3.8755484458573335,12.147579300724686,-10.134293364757738,90.61810727234825,38.342883035994184,4.136015427433679,2,-6.688251495361328,-6.688251495361328,-6.785383224487305,-7.562442779541016,1.2765960693359375,1,0.0321077508001435,2.531901452937428,108.58464050292969,1.0220137611942621,108.16836547851562,-2.0768677705174565,103.48751068115234,0.0321077508001435
8557,2014-02-19,108.30712127685548,109.72248077392578,108.27937316894531,109.34320068359376,1520427.0,-0.008132859600660347,-1.6440817752926098,-2.074057669985949,81.40583907820272,59.7056901974096,-5.648503003815719,-7.562851345531968,-6.6164137029303305,-7.4530768641236165,21.723187800355547,1.4431076049804688,-0.2518979611373737,6.890839767456072,-1.9180624817791738,15.699742016691317,2.486388642838449,11.295290892073695,-7.7173399804592435,78.14007785201761,19.567953567465942,4.404451124617625,2,-5.323772430419936,-5.800182342529311,-6.0522632598877095,-6.674373626708999,1.258094787597642,2,0.033823045328655654,-3.733360824742268,109.1951904296875,2.531901452937428,108.58464050292969,1.0220137611942621,108.16836547851562,0.033823045328655654
8558,2014-02-20,108.8899154663086,109.20443725585938,107.44680786132812,108.70490264892578,1468214.0,0.005380940630518305,3.318200562324274,-0.1785701136221383,82.40785870935777,64.87622984187131,-4.7838399412136425,-8.170387699823138,-7.103097160943435,-8.000320991323164,22.481473489814505,1.75762939453125,0.6365812740212675,7.22340278625488,-2.147228638347343,16.594034210857103,2.5380870739537755,11.908718498555984,-6.985293730851183,85.74877783488519,20.225030441029972,4.685315712301111,2,-4.08880615234375,-6.382976531982422,-6.854763031005859,-7.257167816162109,-0.37928009033203125,3,0.038229539085140596,-1.6440817752926098,108.30712127685548,-3.733360824742268,109.1951904296875,2.531901452937428,108.58464050292969,0.038229539085140596
8559,2014-02-21,109.407958984375,110.2960205078125,109.09342956542969,109.5004653930664,1429406.0,0.004757497660347498,-2.333283990822293,-0.5,86.53306885470411,69.82205261571823,-4.137394988380336,-8.600436042880517,-7.507187211365505,-8.438378526785272,24.01928465896625,1.4061050415039062,1.6977945858380679,7.405646133422849,-2.5808152895952503,17.392107556440948,2.4124154219138063,12.398876844931891,-6.372574471324981,71.25762697634667,1.446906888226323,4.9932307115090495,2,-3.8436660766601562,-6.7437591552734375,-7.627199172973633,-7.775211334228516,0.7123031616210938,4,0.032806241422785654,3.318200562324274,108.8899154663086,-1.6440817752926098,108.30712127685548,-3.733360824742268,109.1951904296875,0.032806241422785654
8560,2014-02-24,109.83348846435548,110.13876342773438,109.13968658447266,109.13968658447266,1681604.0,0.003889383221574061,-1.8800061580417426,-7.500041237113556,93.95536741922284,75.3988785413013,-3.5595518745387267,-8.590669002514431,-7.809083288873623,-8.774284123174468,24.555480848026722,0.9990768432617188,2.9054732169984447,7.275209045410165,-3.1681023129791157,17.718520403799445,2.0535533662155245,12.496864724604805,-5.636402192143464,83.7663207052049,5.846120292519515,5.221655679194639,2,-3.8852920532226705,-7.1692886352539205,-8.052728652954116,-8.200740814208999,1.1748352050781108,0,0.012296806877142519,-2.333283990822293,109.407958984375,3.318200562324274,108.8899154663086,-1.6440817752926098,108.30712127685548,0.012296806877142519
8561,2014-02-25,110.70305633544922,111.0083236694336,109.43570709228516,109.55596923828124,1639985.0,0.007917146976315292,-1.2666527378393089,1.6533352393938594,94.19715249776748,80.41047912822303,-3.35168004078281,-8.940128196031011,-8.47466761627686,-9.556238001740695,24.748277510737417,1.5726165771484375,3.887151123093844,7.523592758178708,-3.318421327011862,18.365606843369278,2.10258571558343,12.944599800773986,-5.530140585541119,91.42872444115977,5.164044286610306,5.421007042595284,2,-4.037933349609375,-7.682704925537109,-8.922296524047852,-9.070308685302734,1.9333953857421875,1,0.01069601933719011,-1.8800061580417426,109.83348846435548,-2.333283990822293,109.407958984375,3.318200562324274,108.8899154663086,0.01069601933719011
8562,2014-02-26,108.66790008544922,111.3413543701172,108.58464050292969,110.57353973388672,3178248.0,-0.0183839210710961,-1.660716784117951,-1.6612859242705198,83.57902125111745,83.88488921498845,-0.575030066602082,-6.534753273341835,-6.274355333191252,-7.445151089849929,25.13293725163782,2.756713867187514,4.67043480754208,5.040702819824219,-5.9373408676264035,16.01874650727484,-0.44831902390109235,10.52972466354953,-2.444610910026526,31.35390016181282,-58.23381197188215,5.489021843725308,2,-1.8362617492675781,-5.4810333251953125,-6.810821533203125,-7.035152435302734,3.4042587280273438,2,0.016599993302122806,-1.2666527378393089,110.70305633544922,-1.8800061580417426,109.83348846435548,-2.333283990822293,109.407958984375,0.016599993302122806
8563,2014-02-27,110.39778137207031,110.66605377197266,109.43570709228516,109.8982391357422,1553938.0,0.015918972256396158,1.374987113591847,-0.26213887643327677,82.59695096373298,84.57706491170816,-1.3651680668477155,-7.6868258391078825,-7.822731369739216,-9.062718415276606,25.396426978174315,1.9981536865234375,5.501017320726888,6.153562927246099,-4.89333470671491,17.20046056120711,0.6301141102655947,11.677011744226604,-3.150879157708715,65.77181951025074,-21.832458658761,5.523448816980508,2,-1.1239585876464702,-7.210914611816406,-8.448196411132812,-8.765033721923828,-0.222015380859375,3,-0.007541503980149855,-1.660716784117951,108.66790008544922,-1.2666527378393089,110.70305633544922,-1.8800061580417426,109.83348846435548,-0.007541503980149855
8564,2014-02-28,112.22941589355469,113.08048248291016,110.52729034423828,110.54579162597656,1757382.0,0.016591225826461775,-1.9677465125972171,3.370334168244949,82.58756546207707,85.00116788874287,-2.8610300786400984,-8.850213333714478,-9.435309096880445,-10.783246036213143,25.934376006247007,2.6827011108398438,6.194885897753181,7.272894287109381,-3.9105396257436382,18.4563281999624,1.6811773306828712,12.86461124353589,-4.163623248041972,81.06991764512226,-4.963042776973197,5.591716956426507,2,-1.9657707214355469,-8.172985076904297,-10.212762832641602,-10.596668243408203,-4.199813842773452,4,-0.03313552412234999,1.374987113591847,110.39778137207031,-1.660716784117951,108.66790008544922,-1.2666527378393089,110.70305633544922,-0.03313552412234999
8565,2014-03-03,111.48936462402344,112.00740051269531,110.6845474243164,111.55411529541016,921120.0,-0.006594093568420223,1.723822390486439,-0.03845909840671392,78.52955146521543,85.08804174459975,-1.8613539634922347,-7.367344097344812,-8.483266231157046,-9.91030081346264,25.725099013645902,1.5448684692382812,6.875958946754949,5.821464538574219,-5.108231427802906,16.751160504951343,0.3566165553856564,11.286312521762781,-2.4206340110312397,64.60912403123139,-20.076225740994317,5.46484798318856,3,-1.2257194519042969,-7.432933807373047,-9.472711563110352,-9.856616973876953,-3.145240783691392,0,-0.01228011732459311,-1.9677465125972171,112.22941589355469,1.374987113591847,110.39778137207031,-1.660716784117951,108.66790008544922,-0.01228011732459311
8566,2014-03-04,113.33025360107422,113.92229461669922,112.54393768310548,112.85846710205078,1236340.0,0.016511790010274252,-1.5041790837896292,-7.286202427241664,78.36820720863504,84.75052709242556,-3.4129029727228613,-8.2651900565169,-10.08282285661754,-11.57610965125781,25.54204473206057,2.4329299926757812,6.757290965688142,6.794638061523443,-3.6395745168354665,17.228850639882353,1.5775317723439883,12.011744350702898,-3.459172614098435,88.90821692440292,5.67314014727549,5.217106289179455,3,-2.645702362060547,-8.852916717529297,-11.665128707885742,-11.697505950927734,-3.7557830810547017,1,-0.020488173791738618,1.723822390486439,111.48936462402344,-1.9677465125972171,112.22941589355469,1.374987113591847,110.39778137207031,-0.020488173791738618
8567,2014-03-05,112.46993255615234,113.33025360107422,112.34967803955078,113.33025360107422,782536.0,-0.0075912743295381,1.2795573055230394,-1.8235389242860378,74.91018450577997,83.91745218091691,-2.123273661308673,-6.453452455351766,-9.09474405406722,-10.564760523116263,25.30558561473449,0.9805755615234375,6.5440729465284875,5.120256042480463,-4.416924220976043,14.657436305936969,0.3516659107522031,9.888846174208723,-1.78860884323187,67.62880356966735,-13.484954602485018,4.768590131728255,3,-1.2164649963378906,-7.992595672607422,-11.140142440795898,-10.962066650390625,-5.3006439208984375,2,0.0014805660611196814,-1.5041790837896292,113.33025360107422,1.723822390486439,111.48936462402344,-1.9677465125972171,112.22941589355469,0.0014805660611196814
8568,2014-03-06,113.27474975585938,114.3385772705078,112.40518188476562,112.46993255615234,1171696.0,0.007155843178844323,-3.1386214611759984,-0.9354847291688837,68.03919708399056,81.86257753972652,-2.5040157149814632,-6.253621180895351,-9.771149776121817,-11.268612827070825,24.776015878124664,1.9333953857421733,6.36193603689172,5.083722305297854,-3.3035642441854804,13.47100885478119,0.8900790305561941,9.277365580039515,-1.9452318621831495,72.0874461768824,-6.5058102209189315,4.193643274741666,3,-1.813140869140625,-8.589271545410156,-11.94495964050293,-11.766883850097656,-6.762260437011719,3,-0.010616584410689467,1.2795573055230394,112.46993255615234,-1.5041790837896292,113.33025360107422,1.723822390486439,111.48936462402344,-0.010616584410689467
8569,2014-03-07,112.55319213867188,114.02405548095705,112.27567291259766,113.90379333496094,1005114.0,-0.006369977587614817,1.1976677279527195,-1.6781465366057124,63.723595785456816,78.5034918026414,-1.4409156966957397,-4.722876722436283,-8.963300937811553,-10.46285010589655,25.986771679249067,1.7483825683593892,6.191333448368567,3.6947269439697266,-3.7534300020919176,11.14288389003137,-0.0293515290610884,7.4188054170005415,-0.6218623696293406,51.1392843794958,-23.965046624037335,3.7240784730308216,3,-1.091583251953125,-7.867713928222656,-11.255781173706055,-11.077705383300781,-5.994453430175781,4,-0.021122689657098404,-3.1386214611759984,113.27474975585938,1.2795573055230394,112.46993255615234,-1.5041790837896292,113.33025360107422,-0.021122689657098404
8570,2014-03-10,112.0259017944336,112.67345428466795,111.0083236694336,112.48843383789062,1386923.0,-0.004684810214788282,2.9999633454599794,0.3424638188740637,59.84553976432928,74.68664594337052,-0.636903592750059,-3.51076897454098,-8.36211949587019,-9.860212805497014,28.01035500756399,1.6651306152343608,5.93325978140561,2.6184078216552678,-3.9744960379815524,9.211311681292088,-0.6780441081631352,5.914859751473671,2.3126754760742045,30.55557464668068,-40.82716906206787,3.29645192981841,3,-0.5642929077148438,-7.340423583984375,-10.728490829467773,-10.5504150390625,-4.431083679199219,0,-0.03567299775890698,1.1976677279527195,112.55319213867188,-3.1386214611759984,113.27474975585938,1.2795573055230394,112.46993255615234,-0.03567299775890698
8571,2014-03-11,111.50786590576172,113.06198120117188,111.44310760498048,112.35892486572266,1661281.0,-0.004624251002437463,-2.3018844436145884,1.84,61.42668507161693,72.22527525675935,0.0081581284972998,-2.330457975448482,-7.800634044842894,-9.253272735631043,30.33886912027897,1.618873596191392,5.5488966641474775,1.604072189331049,-3.9154668900580845,7.1236112687201825,-1.1556973503635106,4.363841729025609,2.764106292724591,15.000126001425027,-53.234061749690625,2.7597695396945667,3,0.3792762756347656,-6.8223876953125,-10.945886611938477,-10.767810821533203,-1.7206344604492188,1,-0.028372366736024168,2.9999633454599794,112.0259017944336,1.1976677279527195,112.55319213867188,-3.1386214611759984,113.27474975585938,-0.028372366736024168
8572,2014-03-12,110.77706146240234,111.2210922241211,110.49028778076172,110.95281982421876,1558153.0,-0.006553837591843026,1.0519477737433458,0.20651725683551647,56.666673853912755,69.3441333556682,1.1953099675877326,-1.086334895848779,-7.027116998879023,-8.45153412086222,31.959273370603924,1.017578125,5.001499382886323,0.5120281219482479,-4.133764068529089,5.157820312425585,-1.8108679732904136,2.8349242171869093,3.4296377655029175,7.451977882764405,-56.147400728662355,2.322896095238666,3,1.6373710632324219,-6.091583251953125,-10.404718399047852,-10.226642608642578,-1.67437744140625,2,-0.010855956337052497,-2.3018844436145884,111.50786590576172,2.9999633454599794,112.0259017944336,1.1976677279527195,112.55319213867188,-0.010855956337052497
8573,2014-03-13,110.37002563476562,111.86863708496094,109.96299743652344,111.09158325195312,1062515.0,-0.0036743692445286857,-1.4819253164808521,4.105395667838362,53.42553575270511,66.10390783240466,1.785789437197721,-0.1446574903121416,-6.556167119020444,-7.986732095364147,33.68845213159572,1.9056396484375,4.319811280047958,-0.23913345336913494,-3.6179790518229,3.13971214508463,-1.9285562525960245,1.4502893458577546,3.688017135253901,10.02271313999294,-50.43476846934778,1.689422799226884,3,1.78076171875,-5.684547424316406,-10.291393280029297,-9.81960678100586,-1.6281204223632812,3,-0.029000056682994102,1.0519477737433458,110.77706146240234,-2.3018844436145884,111.50786590576172,2.9999633454599794,112.0259017944336,-0.029000056682994102
8574,2014-03-14,110.79556274414062,111.12858581542969,110.24051666259766,110.45328521728516,1113322.0,0.003855549610753739,-1.3132384065819414,-0.474359245474539,53.42556105681383,63.31457556480447,1.268910351454906,-0.38291193316217687,-6.887371569637338,-8.356168678969453,33.943673831011836,0.8880691528320312,3.9321346795586436,0.05504379272460369,-3.122542285483121,3.2326298709323282,-1.5337492463792586,1.643836831828466,3.016777305869141,26.86575248036633,-29.377473897823347,1.5887930391038654,3,1.355224609375,-5.633674621582031,-11.55180549621582,-10.555042266845703,-0.5550460815429688,4,-0.03865744547174543,-1.4819253164808521,110.37002563476562,1.0519477737433458,110.77706146240234,-2.3018844436145884,111.50786590576172,-0.03865744547174543
8575,2014-03-17,111.7946319580078,112.22941589355469,110.9250717163086,111.15633392333984,1009330.0,0.009017231278244608,-1.3697630417154698,1.8648552259099511,53.851147982598654,60.59045787302264,0.3550325777205927,-1.1901877945238795,-7.768414143528602,-9.299700544470213,34.207580331494434,1.4338531494140625,3.5006155621503012,0.8936134338378707,-2.1467862348319784,3.93401310250772,-0.6265864004970467,2.413813268172788,1.786747535192788,59.1043600285576,7.009817020475715,1.5201998343349232,3,0.3561553955078267,-4.814983367919922,-13.129043579101548,-11.554111480712876,-2.20166015625,0,-0.046834925414651396,-1.3132384065819414,110.79556274414062,-1.4819253164808521,110.37002563476562,1.0519477737433458,110.77706146240234,-0.046834925414651396
8576,2014-03-18,112.70120239257812,112.7197036743164,111.49861145019531,112.28491973876952,1279364.0,0.00810924834844351,4.387743423156548,0.6521759917765688,65.46097212449192,59.54054538621287,-0.7265579174859056,-1.9190181859412405,-8.537429185358278,-10.160702782966808,34.19705439426811,1.2210922241210938,2.939734854818724,1.6248832702636662,-1.4056751173286983,4.655441657856031,0.10960407646747683,3.1401624640598556,0.66307417722183,99.32886277527004,42.767943129771155,1.515279193796184,3,-0.5504150390625,-5.115631103515625,-13.714151382446289,-12.460681915283203,-3.126731872558608,1,-0.04530904878509112,-1.3697630417154698,111.7946319580078,-1.3132384065819414,110.79556274414062,-1.4819253164808521,110.37002563476562,-0.04530904878509112
8577,2014-03-19,111.97039794921876,113.27474975585938,111.49861145019531,112.48843383789062,1651768.0,-0.0064844422938249435,-1.4303879400342423,-1.2444330407051631,56.528404001809164,58.261568377081595,-0.08276818328940294,-0.9483195019461164,-7.682777368123894,-9.372164709852186,34.467223636610676,1.7761383056640625,2.477296845767242,0.7109149932861527,-2.045333032769321,3.4671630193416263,-0.667209019741577,2.0890390063138824,-2.0074005126953267,60.614451780556,5.003072013054307,1.378124013027734,3,0.023128509521470164,-4.0009231567382955,-12.689638137817397,-11.729877471923842,-3.6262741088867188,2,-0.0194977113941881,4.387743423156548,112.70120239257812,-1.3697630417154698,111.7946319580078,-1.3132384065819414,110.79556274414062,-0.0194977113941881
8578,2014-03-20,113.05272674560548,113.09898376464844,111.60037231445312,111.60037231445312,1116457.0,0.009666204784567922,-1.0636993533407226,-2.803578792341783,53.64454468267919,57.14167381010631,-1.340914431399142,-1.7948114195710616,-8.584973767538386,-10.400662689203969,35.21652906155236,1.4986114501953125,1.8886656612410064,1.5851032257080249,-1.0434730719283039,4.213679523344354,0.2708150768898605,2.8993913745261892,-3.0234942626953227,92.68273058035817,38.62727670496629,1.3142881488181628,3,-1.4338531494140767,-4.72247695922853,-13.422752380371108,-12.812206268310561,-4.801109313964858,3,-0.034939827090574194,-1.4303879400342423,111.97039794921876,4.387743423156548,112.70120239257812,-1.3697630417154698,111.7946319580078,-0.034939827090574194
8579,2014-03-21,112.99722290039062,115.07862854003906,112.8399658203125,114.59759521484376,2150001.0,-0.0004909553870359185,-1.3381675617957831,-1.1019158134721547,57.10545691958572,56.83722016069036,-1.3586808350646038,-1.5353392956127436,-8.345672102210983,-10.296274061478499,35.88240831006247,2.2386627197265625,1.3868349658848302,1.3501361846923885,-1.1743972862192749,3.874669655604052,0.08786944923654971,2.6124029201482273,-2.9030800720214813,49.888596015906984,-2.714907125755765,1.262266735455832,3,-0.476409912109375,-4.296947479248047,-13.334871292114258,-12.756702423095703,-4.6438446044921875,4,-0.03765860415648825,-1.0636993533407226,113.05272674560548,-1.4303879400342423,111.97039794921876,4.387743423156548,112.70120239257812,-0.03765860415648825
8580,2014-03-24,111.18408966064452,113.99629974365234,110.97132110595705,113.02497863769531,1551559.0,-0.01604582124415943,-1.6693821217578855,1.1502879426402992,39.860140868424224,54.44093747144673,0.36038167309169467,0.40492638620671073,-6.353196651627584,-8.411955157342959,36.13606455363193,3.0249786376952983,0.9967672951055278,-0.5305271148681783,-2.9194070723497703,1.8583528426134137,-1.7249670936089672,0.6639128638726106,-0.8905674038085749,5.180244189220897,-41.061654177354214,1.1944399787407929,3,1.336723327636733,-0.041629791259751414,-9.532840728759751,-9.532840728759751,-2.4699325561523153,0,-0.0084865829358034,-1.3381675617957831,112.99722290039062,-1.0636993533407226,113.05272674560548,-1.4303879400342423,111.97039794921876,-0.0084865829358034
8581,2014-03-25,111.88713836669922,112.34042358398438,111.0083236694336,112.0166473388672,1049002.0,0.0063232851768679765,2.4285574024800933,0.07035132144441616,47.20496803503267,53.3896368249045,-0.31649198160356207,-0.21593669110329472,-6.8641414702586445,-9.008431915209343,36.13897531901716,1.3320999145507812,0.7264546735658968,0.11331748962402344,-2.2282275269098335,2.4548625061578804,-1.0574550186429121,1.284089997890959,-1.4022118585351535,22.297265920315958,-20.361957845511803,1.1707725082669302,3,0.6336746215820312,-0.624420166015625,-9.999996185302734,-9.999996185302734,-3.2654876708984375,1,-0.020504292078885045,-1.6693821217578855,111.18408966064452,-1.3381675617957831,112.99722290039062,-1.0636993533407226,113.05272674560548,-0.020504292078885045
8582,2014-03-26,110.47178649902344,112.57169342041016,110.44403076171876,112.45143127441406,767726.0,-0.01264981738148585,-1.0909084093090364,15.285773195874611,37.30090147388217,51.59801079392417,1.174515579027883,1.4139826320659665,-5.237857842378418,-7.489668229352105,36.52003679250885,2.127662658691392,0.5167953777335157,-1.392228698730463,-3.3350593143274097,0.5506019168664835,-2.3636440065289435,-0.42081339093198267,4.606842041015625,0.5988812542591928,-36.75417241766294,0.9714153077984737,3,2.187786102294922,0.7909317016601562,-7.964847564697266,-7.964847564697266,-1.110084533691392,2,-0.00812258050169079,2.4285574024800933,111.88713836669922,-1.6693821217578855,111.18408966064452,-1.3381675617957831,112.99722290039062,-0.00812258050169079
8583,2014-03-27,109.56521606445312,110.4162826538086,109.15818786621094,110.33302307128906,1043273.0,-0.008206352619981594,1.6930526522079958,0.38785089950515655,36.685885624536844,49.738046857004505,2.184658249425766,2.3768432573018288,-4.173958695675452,-6.510642815872785,36.644202511618964,1.3135986328125,0.28733070240456016,-2.2571708679199247,-4.361266316945205,-0.1530754188946446,-3.309218592432572,-1.2051231434072776,5.420720520019529,6.87496456203834,-27.547242504554934,1.0520477245126434,3,2.553192138671875,1.6975021362304688,-6.820072174072266,-7.058277130126953,0.8418121337890767,3,-0.011144889482103126,-1.0909084093090364,110.47178649902344,2.4285574024800933,111.88713836669922,-1.6693821217578855,111.18408966064452,-0.011144889482103126
8584,2014-03-28,108.51063537597656,109.62071990966795,108.49213409423828,109.51896667480469,1730249.0,-0.009625141320911523,-1.1592829929787924,1.3132613923170173,35.03935039220515,47.64784712473856,3.2196135331286513,3.3081479221045242,-3.0032679980214283,-5.374085503365819,35.895179321627715,1.1285858154296733,0.1578544508968207,-3.125812530517578,-5.686233682041035,-0.5653913789941214,-4.4060231062793065,-1.8456019547558498,6.242191259765619,0.33613235714028294,-33.14691277992689,1.2802105757617295,3,3.2747459411621094,3.2747459411621094,-4.856611251831055,-6.003696441650391,1.37835693359375,4,-0.002387028178744588,1.6930526522079958,109.56521606445312,-1.0909084093090364,110.47178649902344,2.4285574024800933,111.88713836669922,-0.002387028178744588
8585,2014-03-31,110.1202621459961,110.3052749633789,108.67715454101562,109.6114730834961,1995202.0,0.014833815730986855,2.705264437267771,-0.5045852123119761,44.59654418405667,45.32957735357908,1.505857091672823,1.676655350293089,-4.488808561240546,-6.902916955850486,35.20990518161278,1.7946395874023438,0.15323793471893055,-1.447730636596674,-4.096396912137493,1.200935638944145,-2.7720637743670835,-0.1233974988262645,4.256922937255851,39.909409854951036,3.919512175756516,1.324333137770407,3,1.6651191711425781,1.6651191711425781,-6.006015777587891,-7.456062316894531,0.8140563964843892,0,-0.016045038539366563,-1.1592829929787924,108.51063537597656,1.6930526522079958,109.56521606445312,-1.0909084093090364,110.47178649902344,-0.016045038539366563
8586,2014-04-01,111.0083236694336,111.017578125,110.01850128173828,110.01850128173828,845342.0,0.008064469754531789,-1.018699224591099,1.9454474568138196,50.88966007894002,44.703050251038064,0.3938219247089165,0.6384554832448828,-5.249449222380733,-7.70936866075499,34.07594512302525,0.9990768432617188,0.14193438309418127,-0.44357261657714275,-2.9676213828771125,2.080476149722827,-1.7055969997271347,0.8184517665728492,3.0157583544775264,61.677974850200854,21.16619365887454,1.2620243831499873,4,0.7770576477050781,0.7770576477050781,-6.702125549316406,-8.344123840332031,-0.8880615234375,1,-0.020666617503144025,2.705264437267771,110.1202621459961,-1.1592829929787924,108.51063537597656,1.6930526522079958,109.56521606445312,-0.020666617503144025
8587,2014-04-02,112.6364517211914,112.68270111083984,110.7215576171875,111.36910247802734,1147373.0,0.014666720457883198,1.8843568711498109,1.280380459079067,57.970093736769705,45.18366681260368,-1.2626742878055097,-1.029332121080074,-6.729803165200877,-9.257407398472253,33.228416828360096,1.9611434936523438,0.08807692006369905,1.176229476928711,-1.3630117122421126,3.7154706660995345,-0.09339111765670793,2.44585007151413,1.0557134269393487,98.89634530446087,52.275410668593125,1.269620594585413,4,-0.8510704040527344,-0.8510704040527344,-7.79371452331543,-9.616100311279297,-2.8122177124023438,2,-0.03564388760512849,-1.018699224591099,111.0083236694336,2.705264437267771,110.1202621459961,-1.1592829929787924,108.51063537597656,-0.03564388760512849
8588,2014-04-03,112.07215881347656,113.70952606201172,111.69287872314452,113.08972930908205,1087486.0,-0.005009860476709926,-1.2708321699648852,-0.8029124577097768,54.44587923329134,44.8881581807932,-0.9522407731067233,-0.5900035562881101,-6.0287021581694376,-8.590974052575874,32.19751541038809,2.0166473388672017,-0.23991987354264666,0.6720661163330135,-1.7400278704619154,3.0841601031279424,-0.533980877064451,1.878113109730478,-3.5800247192382812,68.61713172694756,18.691886083170104,1.2060469933974645,4,-0.82794189453125,-0.2867774963378906,-7.062906265258789,-8.885292053222656,-1.1748428344726562,3,-0.024184925826721826,1.8843568711498109,112.6364517211914,-1.018699224591099,111.0083236694336,2.705264437267771,110.1202621459961,-0.024184925826721826
8589,2014-04-04,110.17576599121094,113.06198120117188,110.1202621459961,112.64569854736328,1173317.0,-0.016921176876960375,-1.279571608890623,2.4272839737581666,44.693771806280274,45.42522828499943,0.5608152496943575,1.1796262148458396,-3.976246112716936,-6.620008391549973,30.869516610036907,2.9417190551757812,-0.42378868655129054,-1.1054553985595703,-3.512601228084833,1.3016904309656923,-2.3090283133222016,0.09811751620306097,-1.579284057617187,29.779427928617668,-18.200482217562975,1.2035729147626308,4,0.9250640869140625,1.6096153259277344,-3.9454212188720703,-6.988899230957031,0.1850128173828267,4,0.0020990297181116002,-1.2708321699648852,112.07215881347656,1.8843568711498109,112.6364517211914,-1.018699224591099,111.0083236694336,0.0020990297181116002
8590,2014-04-07,108.02960205078124,110.2960205078125,107.83533477783205,110.2960205078125,1142293.0,-0.019479455587364858,1.1714310720921965,0.9176033780298384,35.83847541514409,44.162284660567366,2.472464353401321,3.173767301235955,-1.5675039230465444,-4.405676943879897,29.895921898647128,2.4606857299804545,-0.7174892292031387,-3.051804351806652,-5.833062162691931,-0.270546540921373,-4.4424332572492915,-1.6611754463640125,5.679924011230483,3.307132225543786,-36.60040840619218,1.3906289054426377,4,2.742828369140639,3.427379608154311,-0.8695640563964702,-3.973171234130845,2.701202392578139,0,0.0172118588191692,-1.279571608890623,110.17576599121094,-1.2708321699648852,112.07215881347656,1.8843568711498109,112.6364517211914,0.0172118588191692
8591,2014-04-08,108.34412384033205,108.8899154663086,107.84458923339844,108.04810333251952,1162616.0,0.0029114407864148095,-1.9736950623982636,-0.13061158538228626,38.72266277296898,44.32025813824367,1.7908391987137975,2.7511247525831664,-1.5963623677893537,-4.632967013355099,28.749352614453162,1.0453262329101562,-1.0759678791091716,-2.579095458984355,-5.6071575881305336,0.44896667016182334,-4.093126523557444,-1.0650643944112659,5.247918395996081,8.661431640305395,-27.444279423381914,1.5140310645730923,4,2.4283065795898295,3.1128578186035014,-1.1840858459472798,-4.287693023681655,-0.12950897216798296,1,0.023907108298421686,1.1714310720921965,108.02960205078124,-1.279571608890623,110.17576599121094,-1.2708321699648852,112.07215881347656,0.023907108298421686
8592,2014-04-09,109.57447052001952,110.0,108.43663024902344,108.6586456298828,1495347.0,0.011355915171741504,-1.2993172089161662,3.0937886597935176,39.28166045841091,44.60867756422968,0.46915977215375904,1.5031297636826508,-2.567083652108977,-5.769075978814527,28.304619740000913,1.6558761596679545,-1.0642722314083812,-1.2886192321777514,-4.376079818177459,1.798841353821956,-2.832349525177605,0.25511106082210233,3.9024375671386906,29.606385935563566,0.6301354757341073,1.5437302929998549,4,1.197959899902358,1.8825111389160298,-1.9935264587402202,-5.097133636474595,0.0462493896484375,2,0.004981010844828715,-1.9736950623982636,108.34412384033205,1.1714310720921965,108.02960205078124,-1.279571608890623,110.17576599121094,0.004981010844828715
8593,2014-04-10,107.1692886352539,110.61054229736328,107.13228607177734,109.62071990966795,2290315.0,-0.021950203120773226,-1.7545783562024566,-2.676746723981357,34.312763506200966,44.527945688007,2.792387698556425,3.8538125937495664,0.12850987664792513,-3.2919912367562176,27.39507555790532,3.4782562255859375,-1.277134152088962,-3.533764266967779,-7.033171125989966,-0.034357407945591945,-5.28346769647888,-1.7840608374566784,6.194787985717781,0.6240213479633101,-24.64503012343697,1.7497034295110951,4,3.251617431640625,3.936168670654297,0.6961135864257812,-2.6919517517089844,2.2016677856445312,3,0.024773378710865046,-1.2993172089161662,109.57447052001952,-1.9736950623982636,108.34412384033205,1.1714310720921965,108.02960205078124,0.024773378710865046
8594,2014-04-11,106.51248931884766,107.95559692382812,106.46623229980469,106.84551239013672,1818458.0,-0.0061286150609960455,-5.999928284566839,0.13584842241545733,36.59055551272983,43.638391391192904,3.5044758965640312,4.39881178861998,1.0764622020375185,-2.594738089690651,26.329889852952153,1.4893646240234375,-1.28238849607024,-3.976409912109375,-7.944779825648496,-0.00803999857025417,-5.9605948688789425,-1.9922249553398075,6.602315680156252,1.1161573113550551,-25.591291853301986,1.9841849567695622,4,3.575389862060547,4.259941101074219,1.5610542297363281,-1.8270111083984375,1.4893569946289062,4,0.0411672536075105,-1.7545783562024566,107.1692886352539,-1.2993172089161662,109.57447052001952,-1.9736950623982636,108.34412384033205,0.0411672536075105
8595,2014-04-14,106.5587387084961,107.44680786132812,105.9389419555664,107.1877899169922,1106187.0,0.0004342156487393556,1.629034725409209,1.8889117983963772,34.105970513376036,41.77353699501912,3.2406887130132276,4.15312278031908,1.351167705181382,-2.5902530412418514,24.888034881576033,1.5078659057617188,-1.215295430049835,-3.6683658599853572,-7.9523213313384815,0.615589611367767,-5.810343595661919,-1.5263881243087951,6.157151928555862,13.26733255377942,-13.419733217588158,2.141977735676565,4,3.2654953002929688,3.9500465393066406,1.5148048400878906,-1.873260498046875,3.0712356567382812,0,0.035680228071191866,-5.999928284566839,106.51248931884766,-1.7545783562024566,107.1692886352539,-1.2993172089161662,109.57447052001952,0.035680228071191866
8596,2014-04-15,107.59481811523438,107.64107513427734,105.71692657470705,106.72525024414062,952361.0,0.009723082492301138,2.999968279646606,-1.382348303841038,41.21965099340956,39.912376690201334,1.8656789250455716,2.861585954448458,0.6961530668444595,-3.5712738489288824,23.244625493237635,1.9241485595702983,-1.0079178120737993,-2.37696723937988,-6.6487182101399895,1.8947837313802296,-4.512842724759935,-0.2410917539998252,4.578916627298739,38.37431557678618,8.040800448838773,2.135875485380053,4,2.118408203125,2.802959442138672,0.4787254333496094,-2.9093399047851562,1.7391281127929688,1,0.029146257998841074,1.629034725409209,106.5587387084961,-5.999928284566839,106.51248931884766,-1.7545783562024566,107.1692886352539,0.029146257998841074
8597,2014-04-16,109.7872314453125,109.8149871826172,108.0943603515625,108.3811264038086,1834457.0,0.020376569880252493,1.3544162399452697,1.6170158629886995,50.62826818199482,39.48819768450171,-0.8642884773523463,0.5241000517961538,-1.0887219462307058,-5.688083165146253,21.468836151083455,2.2201690673828267,-0.9956287034976441,-0.07539558410644531,-4.2423991708034094,4.091608002590519,-2.1588973774549345,2.008106209242044,1.7408224804380126,83.17581725432476,47.814670376337304,2.0835017933484834,4,-0.3977775573730469,0.6105461120605469,-1.5009212493896484,-5.101753234863281,0.05550384521484375,2,-0.01432422109971676,2.999968279646606,107.59481811523438,1.629034725409209,106.5587387084961,-5.999928284566839,106.51248931884766,-0.01432422109971676
8598,2014-04-17,109.1026840209961,110.05550384521484,109.06568145751952,109.56521606445312,1313631.0,-0.0062352189348848785,-2.6896693921079273,-0.32894558358337717,51.711241432325906,40.267916531840115,-0.72108806188686,0.9460516258017151,-0.004538348584418372,-4.9327696208191725,19.63196446985745,0.9898223876953267,-1.1772188829662866,-0.5624408721923828,-4.458437468845148,3.333555724460382,-2.510439170518765,1.3855574261339996,1.8442571696500778,78.03842677424,36.66691314941859,1.9479982983263815,4,-0.9389495849609375,1.2950935363769531,-0.5527286529541016,-4.417205810546875,0.7863082885742188,3,0.004748149812447977,1.3544162399452697,109.7872314453125,2.999968279646606,107.59481811523438,1.629034725409209,106.5587387084961,0.004748149812447977
8599,2014-04-21,108.74190521240234,109.8149871826172,108.4828872680664,108.84366607666016,1395247.0,-0.0033067821550963883,-3.2985056254462655,0.2200082474226804,45.706041735988975,41.36431278971178,-0.6538513609847172,1.0241981225006356,0.6710535060493754,-4.524169421925123,16.995774891049113,1.3320999145507955,-1.6468830736449434,-0.7104537963867159,-4.292376862752434,2.871469269979002,-2.501415329569582,1.0805077367961502,1.6820345166499209,69.72282499745008,27.002841591769354,1.7909615331828592,4,-0.5781707763671875,1.6558723449707031,-0.3237724304199219,-4.056427001953125,0.7030563354492188,0,0.005784809520004153,-2.6896693921079273,109.1026840209961,1.3544162399452697,109.7872314453125,2.999968279646606,107.59481811523438,0.005784809520004153
8600,2014-04-22,110.24051666259766,110.9158172607422,108.4828872680664,108.86216735839844,1572531.0,0.013781360987451086,-1.277054793297858,-13.544984255510572,47.69572739437091,42.361319969867544,-2.0180868256876323,-0.5783818936079967,-0.5481865726772384,-5.9443420324292475,15.66624534176169,2.4329299926757955,-2.0164083196454783,0.8353363037109318,-2.6746826193156608,4.345355226737524,-0.9196731578023645,2.590345765224228,-4.523590087890611,87.01067902892277,44.760089771917976,1.7550094615132974,4,-1.9241447448730327,0.15726089477539062,-1.5841789245605469,-5.5550384521484375,0.9713211059570312,1,-0.020307146745082605,-3.2985056254462655,108.74190521240234,-2.6896693921079273,109.1026840209961,1.3544162399452697,109.7872314453125,-0.020307146745082605
8601,2014-04-23,109.5929718017578,111.12858581542969,108.52913665771484,110.67530059814452,1245636.0,-0.005873928029761832,1.613957627671249,-0.7852354937092819,40.29497873441936,42.47391088942404,-1.31282038300904,-0.11754953905416698,0.35966807533655754,-5.208476932978954,14.296008323036475,2.5994491577148438,-2.104300877224418,0.30249977111814985,-3.0104126398202027,3.6154121820565024,-1.3539564343510193,1.958955976587319,-3.772067413330049,49.39024696883549,13.71404154288227,1.6564562054691754,4,-1.170215606689439,0.8048057556152486,-0.027753829956040477,-4.9074935913085795,1.3876037597656392,2,0.0003376362814899725,-1.277054793297858,110.24051666259766,-3.2985056254462655,108.74190521240234,-2.6896693921079273,109.1026840209961,0.0003376362814899725
8602,2014-04-24,109.57447052001952,110.11100769042969,109.09342956542969,110.11100769042969,798319.0,-0.00016881814074487522,2.793131887664415,0.4957247485249985,41.74816160624215,43.30006623387306,-1.4464262767069016,-0.17889160354553724,0.5801096480281274,-5.104854484765056,13.222964882315091,1.017578125,-1.8418217936150683,0.32886428833006676,-2.9407079844380917,3.598436561098225,-1.3059218480540125,1.963650424714146,-3.5412588745116835,41.258791673034295,9.34665456125959,1.6347861363840774,4,-1.1517143249511577,0.8233070373535298,0.29370880126954546,-4.888992309570298,3.126731872558608,3,-0.002195076014063213,1.613957627671249,109.5929718017578,-1.277054793297858,110.24051666259766,-3.2985056254462655,108.74190521240234,-0.002195076014063213
8603,2014-04-25,108.34412384033205,109.51896667480469,107.70582580566406,109.51896667480469,795508.0,-0.011228406341810104,2.086610082538363,2.1896765019551236,43.67006071101445,44.08667792257135,-0.03565301044056923,1.0069080857362565,2.004351127089919,-3.7913933323215616,12.623429473831981,1.8686447143554545,-1.6862765815217813,-0.8404277801513587,-4.130411151355418,2.4495555910527003,-2.485419465753381,0.8045639054506637,-2.1070972280273423,18.64863539502703,-12.974229451192507,1.6449916856020261,4,0.07863235473631391,2.0536537170410014,1.637376785278306,-3.6586456298828267,4.088806152343736,4,0.013831958735517791,2.793131887664415,109.57447052001952,1.613957627671249,109.5929718017578,-1.277054793297858,110.24051666259766,0.013831958735517791
8604,2014-04-28,108.25161743164062,108.7789077758789,106.9657745361328,108.02960205078124,1409840.0,-0.000853820266503269,1.8405746865400698,-0.1889745371422778,50.89418283365624,45.95203484704693,0.3682136173889319,1.1373258540338895,2.1427740657055523,-3.5986279298920465,12.300354700903677,1.813133239746108,-1.634600726362649,-0.9199832916259822,-4.223149359749854,2.3831827764978897,-2.571566325687911,0.7315997424359466,-1.8189284512109225,30.888810691533664,-4.137522489449076,1.6515830340619346,4,0.17113876342773438,2.146160125732422,1.7229442596435547,-3.5661392211914062,3.1729888916015767,0,0.015125638921410722,2.086610082538363,108.34412384033205,2.793131887664415,109.57447052001952,1.613957627671249,109.5929718017578,0.015125638921410722
8605,2014-04-29,108.35337829589844,109.17668914794922,108.14986419677734,108.81591033935548,870529.0,0.0009400401275487802,-1.3617109015134898,-2.083333333333264,50.03792291237957,46.9318428380436,0.6121699806315206,0.9448504061823968,2.0756390594922465,-3.590691718932021,11.677105970018989,1.026824951171875,-1.2466458978882002,-0.7298782348632784,-4.02070245951262,2.560945989786063,-2.3752903471879563,0.9155338774613995,-1.7328534420687305,33.333333333333556,-4.820281804208321,1.6454121123246714,4,0.6938018798828125,1.50323486328125,2.2571659088134766,-3.2978744506835938,5.3006439208984375,1,0.010074289044981644,1.8405746865400698,108.25161743164062,2.086610082538363,108.34412384033205,2.793131887664415,109.57447052001952,0.010074289044981644
8606,2014-04-30,108.7141571044922,108.899169921875,107.79833221435548,107.9740982055664,710649.0,0.0033296498389605578,-1.016941926375335,-1.6000164948453424,46.20408652405789,46.44026709827283,0.47703207388845215,0.42518539350834317,1.7347094400378893,-3.842845420070077,10.69815639231115,1.100837707519517,-0.8454141977958329,-0.2543910980224524,-3.4202427837130926,2.911460587668188,-1.8373169408677796,1.3285347448228748,-1.9133098121984915,55.58832946838407,15.6779991495591,1.5829258428453234,4,0.3330230712890483,0.9990692138671733,3.117479324340806,-3.658653259277358,5.578163146972642,2,0.022974750764629626,-1.3617109015134898,108.35337829589844,1.8405746865400698,108.25161743164062,2.086610082538363,108.34412384033205,0.022974750764629626
8607,2014-05-01,108.62165069580078,109.60221862792969,108.00184631347656,108.76040649414062,959171.0,-0.0008509140957834171,-1.3221321229900644,-0.187492912444198,58.051301224672066,47.14471818631129,0.4322713484979346,0.21237994056883736,1.8750288558783268,-3.6272645211096233,9.113065039752033,1.600372314453125,-0.3771348140287074,-0.14615745544433878,-2.8005805982154186,2.508265687326741,-1.4733690268298858,1.1810541159412082,-1.647693862581633,62.807178988552245,17.186832614316934,1.327211571385543,5,0.42552947998046875,1.0915756225585938,3.2701148986816406,-3.5661468505859375,5.115631103515625,3,0.021716893921350122,-1.016941926375335,108.7141571044922,-1.3617109015134898,108.35337829589844,1.8405746865400698,108.25161743164062,0.021716893921350122
8608,2014-05-02,109.36170196533205,109.5929718017578,108.0666046142578,108.61239624023438,905986.0,0.006813110137718459,1.5190790674834858,-5.400175949854394,65.65041161472661,49.3607592839488,-0.29857242713787,-0.7811958258679539,1.173587781440645,-4.283000734828633,7.089191181291519,1.5263671875,-0.09227994347861568,0.729416656494152,-1.4487026818010236,2.9075359947893276,-0.3596430126534358,1.8184763256417398,-2.2215599728244797,90.87723258209826,37.99043835106962,1.0890596691475862,5,-0.31452178955079546,0.35152435302732954,2.599443435668931,-4.306198120117202,4.7178573608398295,4,0.030536287998742973,-1.3221321229900644,108.62165069580078,-1.016941926375335,108.7141571044922,-1.3617109015134898,108.35337829589844,0.030536287998742973
8609,2014-05-05,110.4070281982422,110.65679931640624,108.5753936767578,108.97317504882812,807831.0,0.009558430548580299,1.1531091415628498,1.9135755958986926,69.04763163519395,51.73319308848469,-1.2101185193659632,-1.9060313562434175,0.16311393830116572,-5.232203037036612,6.089338715048687,2.0814056396484375,-0.12864368145724825,1.7631797790527486,-0.4515875910540075,3.9779471491595046,0.6557960939993706,2.8705634641061266,-3.107348452817746,91.2620607742926,31.985452260111146,1.107383685053375,5,-1.3598480224609517,-0.6938018798828267,1.2835350036620952,-5.351524353027358,2.4421844482421733,0,0.018349391587607622,1.5190790674834858,109.36170196533205,-1.3221321229900644,108.62165069580078,-1.016941926375335,108.7141571044922,0.018349391587607622
8610,2014-05-06,109.88899230957031,111.35985565185548,109.52821350097656,110.07400512695312,1197532.0,-0.004692055362107261,-3.0408159830340473,-0.12903191478040502,61.96913440687296,54.14143260764621,-0.8349992918215605,-1.3086472485693719,0.6969829894334794,-4.618898051085367,6.317014211134215,1.8316421508789205,-0.15000688613818625,1.152174377441412,-1.109631700729949,3.413980455612773,0.021271338355731473,2.2830774165270924,-2.436156321345649,58.70128701672568,-3.086334148962216,1.1309030390856787,5,-0.7261772155761719,-0.1757659912109375,1.8963890075683594,-4.833488464355469,0.6938018798828125,1,0.01397422964209083,1.1531091415628498,110.4070281982422,1.5190790674834858,109.36170196533205,-1.3221321229900644,108.62165069580078,0.01397422964209083
8611,2014-05-07,110.93431854248048,110.99907684326172,109.04718017578124,110.3237762451172,775509.0,0.009512565462110656,4.274976546633781,-3.3,56.798260091064904,55.813665772626514,-1.8663083174253927,-2.2661602087779613,-0.3480699137681711,-5.528379948858316,6.451872159828688,1.951896667480483,0.010209231183708312,2.067990875244149,-0.3874750724116751,4.523456822899973,0.840257901416237,3.2957238490720613,-3.247061374437976,87.32769726065061,27.078744973475814,1.227732973827914,5,-1.7715034484863423,-1.221092224121108,0.8510627746581889,-5.878814697265639,1.1193389892577983,2,0.024516341832261146,-3.0408159830340473,109.88899230957031,1.1531091415628498,110.4070281982422,1.5190790674834858,109.36170196533205,0.024516341832261146
8612,2014-05-08,110.1202621459961,111.7946319580078,109.8149871826172,110.76780700683594,601468.0,-0.007338183595301584,-2.1470518674841528,-1.0606060606060606,55.93954292025146,57.17694157365285,-1.0802940359023552,-1.4852684335063202,0.5224152480523969,-4.591434771163392,6.269895485777085,1.9796447753905966,0.005128525770217607,1.2266448974609432,-1.2736804623183104,3.726970257240197,-0.02351778242868363,2.47680757735057,-2.2126490689248044,55.08697609692245,-2.791446857346372,1.2501626798896286,5,-0.7400588989257955,-0.40703582763671875,1.6651191711425781,-5.06475830078125,1.3691024780273438,3,0.03788638007360978,4.274976546633781,110.93431854248048,-3.0408159830340473,109.88899230957031,1.1531091415628498,110.4070281982422,0.03788638007360978
8613,2014-05-09,109.82423400878906,110.42552947998048,109.38020324707031,110.13876342773438,572281.0,-0.002688225867230165,1.3541752577319155,0.4857260677466863,56.36560581462859,57.78487746042756,-0.6171307396279531,-1.033108120210585,0.8168279402500218,-4.176536603348865,6.611691686337032,1.0453262329101705,0.1826079884236833,0.7978694915771456,-1.596665050102004,3.1924040332562953,-0.39939777926242925,1.9951367624167204,-1.6056594212428479,38.79303807068147,-16.860640754182327,1.1972672708395764,5,-0.027751922607421875,-0.1110076904296875,1.9611473083496094,-4.768730163574219,2.6641998291015625,4,0.0356300940848282,-2.1470518674841528,110.1202621459961,4.274976546633781,110.93431854248048,-3.0408159830340473,109.88899230957031,0.0356300940848282
8614,2014-05-12,110.8973159790039,111.54486846923828,110.05550384521484,110.46253204345705,1060245.0,0.009770903297435796,-1.3851962269683789,-1.38233153834954,54.06644006053743,58.23249047688954,-1.4253434735856843,-1.8560049847221478,-0.3044815648885759,-5.117098042742285,7.464116356164781,1.7206344604492188,0.3607034570891443,1.651710128784174,-0.570431325621712,3.87385158319006,0.540639401581231,2.762780855987117,-2.3926568018207632,67.34006453511995,15.00623286572096,1.1110707272029443,5,-1.1008338928222656,-1.5078620910644531,0.6174831390380859,-5.8418121337890625,10.027755737304688,0,0.02869540456480002,1.3541752577319155,109.82423400878906,-2.1470518674841528,110.1202621459961,4.274976546633781,110.93431854248048,0.02869540456480002
8615,2014-05-13,110.36077880859376,111.2858428955078,110.24977111816406,111.0083236694336,565363.0,-0.004838143878177603,-1.3829787234042226,-1.4893486348003249,54.81997532491431,59.18981145476247,-0.6415803344757052,-1.075147265597181,0.20045682894097183,-4.4512919679649485,8.20582477630466,1.0360717773437358,0.5902711553876543,0.9250709533691577,-0.9531513472328896,2.803293253971205,-0.014040196931873083,1.8641821036701884,-1.5929218089446522,47.8115263499902,-4.692456086517609,0.9391111503010262,5,-0.4625396728515767,-1.6049995422363423,1.0823268890380717,-5.3052749633789205,9.620719909667955,1,0.02254817213827809,-1.3851962269683789,110.8973159790039,1.3541752577319155,109.82423400878906,-2.1470518674841528,110.1202621459961,0.02254817213827809
8616,2014-05-14,110.73080444335938,111.23959350585938,109.8982391357422,110.2960205078125,569147.0,0.0033528726306595313,-1.1804494493501612,-0.6714344624447864,56.95215693325865,59.067684311272096,-0.7771913461100866,-1.262938041813598,-0.25686578411631444,-4.686812177597574,8.800806811233949,1.3413543701171733,0.7263169625492907,1.1382972717285185,-0.6120918534338529,2.88868639689089,0.2631027091473328,2.013491834309704,-1.7208054470415703,55.93874816724842,1.9291976688277686,0.8751945625811831,5,-0.8001861572265767,-1.9750251770019531,0.38390159606933594,-5.675300598144531,10.22201538085939,2,-0.0013366673767999382,-1.3829787234042226,110.36077880859376,-1.3851962269683789,110.8973159790039,1.3541752577319155,109.82423400878906,-0.0013366673767999382
8617,2014-05-15,108.21461486816406,110.4070281982422,107.91859436035156,110.4070281982422,1088135.0,-0.022723483206359085,1.2700407845102215,-5.042535270583313,49.32562941916326,57.253819622876165,1.8720548392672782,1.190428092124037,2.168723557468752,-2.103148651223023,8.613315123931093,2.8122100830078125,0.8205778093530967,-1.2992614746093807,-3.1511656688641807,0.5526427196454193,-2.225213571736788,-0.37330937748197357,3.580017089843736,8.163213781524629,-48.24061815651163,0.925952097127403,5,1.641998291015625,0.5411643981933594,2.9000911712646484,-3.1591110229492188,12.164665222167983,3,0.035476193934167455,-1.1804494493501612,110.73080444335938,-1.3829787234042226,110.36077880859376,-1.3851962269683789,110.8973159790039,0.035476193934167455
8618,2014-05-16,109.62071990966795,109.65772247314452,107.92784118652344,108.30712127685548,1104242.0,0.012993670431825866,1.4933361191141523,-0.5991564705390904,56.27119070533981,55.8342150751146,0.5660852876697362,-0.18432766813054968,0.6605437318512912,-3.4385311420724065,8.315743538506885,1.7298812866210795,0.9871446603607126,0.0809417724609176,-1.7612123899272092,1.9230959348490444,-0.8401353087331387,1.002018853654974,2.096391296386713,46.938689635873985,-12.168301814818335,0.9210770811940622,5,0.23589324951173296,-0.8649406433105327,1.4939861297607564,-4.565216064453111,9.916748046875,4,0.01704645541367844,1.2700407845102215,108.21461486816406,-1.1804494493501612,110.73080444335938,-1.3829787234042226,110.36077880859376,0.01704645541367844
8619,2014-05-19,109.37095642089844,110.47178649902344,109.0841827392578,109.6114730834961,590658.0,-0.0022784332102118166,-2.409077703114226,-0.18309752811077434,54.59867765950696,55.01527543651838,0.7302165505095957,0.12119271826934153,0.8264871195505634,-3.1367997734095923,8.455544275890041,1.3876037597656392,1.0231377956387178,-0.2002742767333956,-2.006193846961665,1.6056452934948737,-1.1032340618475303,0.7026855083807391,2.270184448242162,43.132012543276296,-18.440588152699426,0.9029597851141324,5,0.48565673828125,-0.6151771545410156,1.3922252655029297,-4.315452575683594,10.462532043457045,0,0.02850370444777872,1.4933361191141523,109.62071990966795,1.2700407845102215,108.21461486816406,-1.1804494493501612,110.73080444335938,0.02850370444777872
8620,2014-05-20,108.00184631347656,109.3987045288086,107.5763168334961,108.9916763305664,790319.0,-0.01251804091529607,1.0205126903767991,4.11543219666931,47.049775013903584,53.9321104279449,2.01542737238465,1.3849974997126253,2.1111385024427136,-1.7271436389878545,8.071994521579612,1.8223876953125,0.8861595768815391,-1.4574508666992188,-3.3634432173141704,0.4485414839157329,-2.4104470420066946,-0.5044546913917429,3.564843625488251,11.616089038285713,-48.61856010349566,0.9529961753074726,5,1.6836280822753906,0.7539329528808594,2.4283084869384766,-2.9463424682617188,11.174842834472656,1,0.11965744886732987,-2.409077703114226,109.37095642089844,1.4933361191141523,109.62071990966795,1.2700407845102215,108.21461486816406,0.11965744886732987
8621,2014-05-21,109.62997436523438,109.85198974609376,107.8723373413086,108.390380859375,833127.0,0.015075002023874129,1.3516558212039143,-1.2523296772751447,53.704956893289236,53.683823091615764,0.20430556472015837,-0.2531978626474398,0.4324297605308516,-3.3176970613798176,7.4882216188771995,1.9796524047851705,0.6386484858417418,0.16882705688476562,-1.7377833733605996,2.075437487130131,-0.784478158237917,1.1221322720074483,1.777100649511695,70.92657734213404,10.562221142246464,0.9533052151226827,5,-0.0693817138671875,-0.8741950988769531,0.5365352630615234,-4.574470520019531,9.34320068359375,2,0.09442239143959874,1.0205126903767991,108.00184631347656,-2.409077703114226,109.37095642089844,1.4933361191141523,109.62071990966795,0.09442239143959874
8622,2014-05-22,109.33394622802734,110.08325958251952,109.04718017578124,109.47270965576172,426563.0,-0.002700248165896757,-1.9091279107130221,-0.11194268691991432,49.8945750487713,52.96481967318717,0.4213773118342061,0.025177759938458166,0.6969540864900523,-2.9820369117686454,6.858338516690489,1.0360794067382812,0.5090247757434554,-0.11517486572265057,-2.0218098843768075,1.7914601529315064,-1.068492375049729,0.8381426436044279,1.919898459468726,60.702739022173034,4.024639090807042,0.9533175093270777,5,0.22664642333984375,0.04625701904295454,0.7215557098388672,-4.2784423828125,9.648475646972656,3,0.1062695896108885,1.3516558212039143,109.62997436523438,1.0205126903767991,108.00184631347656,-2.409077703114226,109.37095642089844,0.1062695896108885
8623,2014-05-23,109.84273529052734,109.94449615478516,108.82516479492188,109.32469940185548,635520.0,0.004653532411963424,2.1025418710878023,-3.7332307015613666,47.765566836024696,52.26472264824131,-0.09444304794452307,-0.38533907996630035,0.17504583465463952,-3.435425692152421,6.963644480610687,1.1193313598632812,0.37471308771360157,0.3186836242675781,-1.521744963695582,2.1591122122307382,-0.601530669714009,1.2388979182491653,1.2640082828087316,78.27464000105397,24.898335930291744,0.920214293981582,5,-0.4116554260253906,-0.46253204345704546,0.05088043212890625,-4.7872314453125,9.731735229492173,4,0.09592391132591693,-1.9091279107130221,109.33394622802734,1.3516558212039143,109.62997436523438,1.0205126903767991,108.00184631347656,0.09592391132591693
8624,2014-05-27,109.88899230957031,110.74930572509766,109.73172760009766,110.2960205078125,495422.0,0.000421120422034571,-1.820504144814752,-0.7857142857143072,50.0,51.72916983436195,-0.33388381511686305,-0.31899346896983616,0.10221821585780333,-3.413486736212917,7.398187349044163,1.017578125,0.30152444535092116,0.2830718994140682,-1.4622457798443804,2.028389578672517,-0.5895869402151561,1.1557307390432925,1.0765341941721687,72.88634013801727,19.349846463332028,0.8726588396292244,5,-0.4810371398925781,-0.5087890625000142,-0.6082363128662109,-4.833488464355469,9.102684020996094,1,0.08780202133250747,2.1025418710878023,109.84273529052734,-1.9091279107130221,109.33394622802734,1.3516558212039143,109.62997436523438,0.08780202133250747
8625,2014-05-28,109.44496154785156,110.2127685546875,109.38945770263672,109.8982391357422,401375.0,-0.004040721025704408,-1.9180660339093047,1.1136269915651709,43.554872053580716,50.24058262550884,-0.03735124281067215,0.2224122097711927,0.4817629588799832,-2.8981275397123625,7.735654847544055,0.8233108520507812,0.2311862369242874,-0.21553802490234375,-1.861368729558336,1.4302926797536486,-1.03845337723034,0.6073773274256524,1.3849965690810677,54.66254740247686,5.177328201838947,0.8229153523279941,5,-0.2821502685546875,-0.06475830078126421,-0.16420555114746094,-4.389457702636719,10.277519226074219,2,0.09492010202737244,-1.820504144814752,109.88899230957031,2.1025418710878023,109.84273529052734,-1.9091279107130221,109.33394622802734,0.09492010202737244
8626,2014-05-29,111.21183776855469,111.30435180664062,109.1026840209961,110.28677368164062,576497.0,0.01614397040955251,2.9666396338194665,-2.0408335016494346,54.36387604304493,50.80038780594014,-1.931986088152172,-1.4205838902617955,-1.3596235326164958,-4.579427346360347,8.371339844664421,2.2016677856445312,0.143002109720058,1.4264541625976506,-0.2943638534313635,3.1472721786266646,0.5660451545831364,2.2868631706121647,-3.6355209350585938,96.26837194416407,45.52990263703539,0.8604090080145091,5,-1.7715034484863281,-1.8316345214843892,-1.8547630310058594,-5.679924011230469,8.038856506347656,3,0.07161873717050105,-1.9180660339093047,109.44496154785156,-1.820504144814752,109.88899230957031,2.1025418710878023,109.84273529052734,0.07161873717050105
8627,2014-05-30,110.98057556152344,111.09158325195312,110.24051666259766,110.86956787109376,536284.0,-0.0020794747364263344,4.111156930126002,0.11999999999998463,54.64685906861695,50.61990651297093,-1.4160211129567415,-1.0577680377311367,-1.183535507820011,-4.267052847658789,8.795498366599057,0.9713211059570312,0.07596745307589003,1.0772457122802734,-0.6310469261989482,2.785538350759495,0.22309939304066972,1.9313920315198772,-3.329698028564451,86.94022501784879,33.257700353382745,0.854146319239609,5,-1.5402412414550781,-1.6003723144531392,-1.5703086853027344,-3.630901336669922,7.96484375,4,0.0720180035728315,2.9666396338194665,111.21183776855469,-1.9180660339093047,109.44496154785156,-1.820504144814752,109.88899230957031,0.0720180035728315
8628,2014-06-02,112.70120239257812,112.91397094726562,110.76780700683594,111.0083236694336,928147.0,0.0155038557184346,1.0261970359966146,15.250103092785457,56.890464924750724,50.87454954244246,-2.9655923801394835,-2.651314266078259,-2.9753722894595427,-5.875354958657141,9.56769681369775,2.1461639404296875,-0.005781942450724387,2.6308975219726562,0.5363497321808097,4.725445311764503,1.583623627076733,3.6781714168685795,-4.9772553741455,94.41740916379243,40.70839054628496,1.047273894895921,6,-2.4560585021972656,-2.7613296508789062,-3.290935516357422,-4.74560546875,6.891769409179673,0,0.05573338481822199,4.111156930126002,110.98057556152344,2.9666396338194665,111.21183776855469,-1.9180660339093047,109.44496154785156,0.05573338481822199
8629,2014-06-03,112.43292999267578,112.71044921875,111.7946319580078,112.4236831665039,715082.0,-0.002380386315381622,2.245937102836642,0.005462190554736828,58.08078974850268,52.1002178462868,-2.4778775900448835,-2.343644241550493,-2.7811060552059956,-5.494882074156493,9.833893777561029,0.9158172607422017,0.1843170076106304,2.2613300323486385,-0.08285742969476928,4.605517494392046,1.0892363013269346,3.4334237633703424,-4.501382017089838,87.37851639365593,31.56346865079624,1.1720937310217023,6,-2.039775848388672,-2.4930572509765625,-3.022663116455078,-4.0934295654296875,6.6142501831054545,1,0.06351822840344878,1.0261970359966146,112.70120239257812,4.111156930126002,110.98057556152344,2.9666396338194665,111.21183776855469,0.06351822840344878
8630,2014-06-04,111.4246063232422,112.60869598388672,111.36910247802734,112.14616394042969,896257.0,-0.008968223717902402,-1.977768817696974,-78.0330033003285,52.57731841890769,51.97492468246663,-1.0426192215577004,-1.280004010233128,-1.8015795610497491,-4.372730757265359,9.666770230962603,1.239593505859375,0.1667906800947776,1.1762256622314595,-1.2287920272973878,3.581243351760307,-0.026283182532964133,2.378734506995883,-3.293761428789068,60.92226450446737,4.911243804483981,1.202508844764427,6,-0.5550384521484517,-1.1794624328613423,-2.0143394470214986,-2.7243309020996236,8.29787445068358,2,0.06791201923004486,2.245937102836642,112.43292999267578,1.0261970359966146,112.70120239257812,4.111156930126002,110.98057556152344,0.06791201923004486
8631,2014-06-05,113.65402221679688,113.79278564453124,110.6012954711914,112.118408203125,1083703.0,0.02000829051248476,2.5203995758504427,-2.128193199120326,70.64606367390445,54.28064564081476,-2.951586362419931,-3.473297208597927,-4.057145186502822,-6.47375639977713,9.992527944190929,3.1914901733398295,0.2544744848731568,3.2696563720703153,0.4325871972294095,6.106725546911221,1.8511217846498624,4.688190959490768,-5.331852280231246,96.09366778135059,32.624467962748135,1.41853458742045,6,-2.3450469970703125,-2.969470977783203,-4.202125549316406,-4.953746795654297,6.244216918945327,3,0.05339413809353122,-1.977768817696974,111.4246063232422,2.245937102836642,112.43292999267578,1.0261970359966146,112.70120239257812,0.05339413809353122
8632,2014-06-06,114.29232025146484,114.32007598876952,113.41350555419922,113.75578308105469,609035.0,0.005616149980600005,2.062486308166231,0.3493958544486178,68.82922953162797,56.621052606992905,-3.143103853156873,-3.9874476982173235,-4.669087023125641,-6.963139717907211,10.031066528344276,0.9065704345702983,0.5956900312184814,3.6993515014648466,0.3727562583989936,7.0259467445307,2.036053879931913,5.36264912299778,-5.641913372421271,99.2536333571321,32.301594123141086,1.6632976215329296,6,-2.5809402465820312,-3.3441238403320312,-4.912117004394531,-3.894542694091797,5.596672058105469,4,0.04338326505690082,2.5203995758504427,113.65402221679688,-1.977768817696974,111.4246063232422,2.245937102836642,112.43292999267578,0.04338326505690082
8633,2014-06-09,113.7372817993164,114.16281127929688,113.3209991455078,114.153564453125,771942.0,-0.0048563057511410435,2.8723919490410745,-0.7758691788126555,67.17611503104774,58.52950983266487,-2.2099245796652127,-3.293059378223006,-4.064372614389811,-6.284387752865726,10.326324483026589,0.9713211059570455,0.7255360315825357,2.948660659790036,-0.6377104683723189,6.535031787952391,1.1554750957088658,4.741846223871207,-4.633301391494754,84.32835208482106,13.769909058733248,1.793185564081177,6,-2.0259017944335938,-2.7890853881835938,-4.357078552246094,-3.3395042419433594,6.336723327636719,0,0.04579094409339346,2.062486308166231,114.29232025146484,2.5203995758504427,113.65402221679688,-1.977768817696974,111.4246063232422,0.04579094409339346
8634,2014-06-10,114.07955932617188,114.09806060791016,112.68270111083984,113.45050811767578,1333089.0,0.0030093696758060062,3.2499856817218586,-1.5111155911515128,76.00953639685626,62.13558364858438,-2.1179866601012236,-3.5676212059691323,-4.317975190250337,-6.515657884231558,9.92718003362841,1.4153594970703125,0.9754106461575844,3.1318260192871037,-0.7454193626687555,7.009071401242963,1.193203328309167,5.07044871026504,-4.5582912718743955,93.53237811533226,14.877086037071862,1.93862269097793,6,-2.3681793212890625,-3.1313629150390625,-4.6993560791015625,-3.681781768798828,5.0138702392578125,1,0.04832953868468404,2.8723919490410745,113.7372817993164,2.062486308166231,114.29232025146484,2.5203995758504427,113.65402221679688,0.04832953868468404
8635,2014-06-11,112.84921264648438,113.7372817993164,112.71044921875,113.41350555419922,652275.0,-0.010784988011478425,-1.4395544639701283,-0.8970540078349565,64.26228555126966,63.23540692727601,-0.395561883874862,-2.2570064959594447,-3.0633130308953866,-5.186830325747238,9.506465322211131,1.369110107421875,1.2183226064081794,1.7770576477050781,-2.179772390518565,5.733887685928721,-0.20135737140674337,3.7554726668168996,-2.9440399574291263,60.44769689061792,-18.392703742546544,1.9784150191118206,6,-0.5689163208007812,-1.9010162353515625,-3.4690093994140625,-2.451435089111328,7.391304016113281,2,0.05492255890799025,3.2499856817218586,114.07955932617188,2.8723919490410745,113.7372817993164,2.062486308166231,114.29232025146484,0.05492255890799025
8636,2014-06-12,110.58279418945312,112.78446197509766,110.37928009033205,112.78446197509766,1075595.0,-0.020083600087943188,1.1848726682999555,3.901640009193786,54.71041788847445,63.24246901837128,1.9805153866580838,-0.0023664710258515242,-0.8270429994892794,-2.8388369088224863,8.744768854663526,2.4699325561523295,1.38969879372209,-0.4819602966308594,-4.442030796198765,3.478110202937046,-2.461995546414812,1.4980749531530932,-0.32442923642074106,5.16428925440602,-72.83214458233448,1.9800352497839542,6,1.7668838500976562,0.3654022216796875,-1.1447734832763672,-0.18501663208007812,9.731727600097656,3,0.08265016860411678,-1.4395544639701283,112.84921264648438,3.2499856817218586,114.07955932617188,2.8723919490410745,113.7372817993164,0.08265016860411678
8637,2014-06-13,112.05365753173828,112.37742614746094,110.45328521728516,110.62904357910156,757024.0,0.013301014439599301,-1.1666659507476342,-0.6470612696091511,57.7749135822608,63.34074109142796,0.7575397294922936,-1.2341469875431983,-2.364072265752583,-4.2193349529632656,9.17576986715555,1.9241409301757812,1.747362482661316,0.7969509124755803,-2.947742826130323,4.541644651081484,-1.0753959568273785,2.669297781778539,2.266418457031236,44.254358105723554,-32.31448789203705,1.8723468693029541,6,0.2960205078125,-1.1054611206054688,-2.6156368255615234,-1.6558799743652344,8.510635375976562,4,0.07000736769151872,1.1848726682999555,110.58279418945312,-1.4395544639701283,112.84921264648438,3.2499856817218586,114.07955932617188,0.07000736769151872
8638,2014-06-16,111.48936462402344,111.99815368652344,110.64755249023438,111.99815368652344,884258.0,-0.005035916900392179,4.309081094049904,-0.3571417095545904,55.43001839999752,63.046210941594055,1.2648706176563564,-0.5509283495634065,-1.8556749826888534,-3.5707333963526082,9.630062709920969,1.4061050415039062,1.8205639830377152,0.1392257690429659,-3.526003706377054,3.8044552444629858,-1.6933889686670511,1.971840506752983,2.753375549316388,29.85076770312717,-45.23477267339644,1.8326147377100104,6,0.8603134155273438,-0.541168212890625,-1.9426498413085938,-1.0915870666503906,14.403327941894517,0,0.07534017001418047,-1.1666659507476342,112.05365753173828,1.1848726682999555,110.58279418945312,-1.4395544639701283,112.84921264648438,0.07534017001418047
8639,2014-06-17,112.48843383789062,112.51618957519531,110.82331085205078,111.17483520507812,869232.0,0.008961116759758747,1.4729621291487418,-2.581813819577735,59.95159339650509,63.86557482799377,0.30676188800264015,-1.374964076552942,-2.839047234172483,-4.459774323368094,9.768596116261758,1.6928787231445312,1.9437945331968933,0.9824211120605497,-2.5924525433891006,4.5572947675102,-0.8050157156642825,2.769857939785382,1.678517236328105,62.809787794792406,-14.245308761818428,1.787436827724827,6,-0.13875579833984375,-1.5402374267578125,-2.733579635620117,-2.090656280517578,12.5439453125,1,0.06743423328299003,4.309081094049904,111.48936462402344,-1.1666659507476342,112.05365753173828,1.1848726682999555,110.58279418945312,0.06743423328299003
8640,2014-06-18,120.9250717163086,121.62812042236328,118.93617248535156,119.05642700195312,9937849.0,0.07500004747666922,-1.552633197203121,1.422538565189109,72.11459059625341,64.02874448603254,-7.42089941453338,-9.269012001318998,-11.092442179820182,-12.672694148716914,11.264039299623153,9.139686584472656,2.1229550453464583,8.772897720336914,3.56576334063989,13.980032100033938,6.169330530488395,11.376464910185433,-10.471786499023438,93.75003391191582,18.335241577424483,2.6035671898485133,6,-4.9213714599609375,-6.322853088378906,-11.332103729248047,-10.527294158935547,4.764106750488281,2,-0.015146918045051527,1.4729621291487418,112.48843383789062,4.309081094049904,111.48936462402344,-1.1666659507476342,112.05365753173828,-0.015146918045051527
8641,2014-06-19,119.98149871826172,121.13783264160156,119.6947250366211,120.52729034423828,2269343.0,-0.00780295586890789,-1.5784996660168764,-0.29207886431467334,69.84903368434868,64.14205605855706,-6.130021514133006,-7.916024631768153,-9.98295210599494,-11.50167643893164,13.098933087581052,1.4431076049804688,2.3112775481177437,7.311748504638672,1.1837830667592755,13.439713942518068,4.247765785698974,10.37573122357837,-9.304716796874999,85.26491287000549,10.84088801755938,3.0639827189396964,6,-3.9777984619140625,-5.379280090332031,-10.654489517211914,-9.583721160888672,6.123962402343764,3,0.002158815709946804,-1.552633197203121,120.9250717163086,1.4729621291487418,112.48843383789062,4.309081094049904,111.48936462402344,0.002158815709946804
8642,2014-06-20,120.95281982421876,121.02682495117188,120.0,120.49028778076172,2659368.0,0.008095590706346245,2.363648859731334,-0.8474517039895142,68.81855847040102,64.32454977404076,-6.769029016244616,-8.4030885502671,-10.813312268561802,-12.260490131151585,15.074710691054882,1.0453262329101562,2.723553733451041,7.702125930786153,0.7571761609901131,14.647075700582192,4.229651045888133,11.174600815684173,-10.05701113281252,93.85003943039592,21.04810304110086,3.472474884898021,6,-4.949119567871108,-6.350601196289077,-11.609621047973647,-10.555042266845717,4.727104187011719,4,-0.00527724806743346,-1.5784996660168764,119.98149871826172,-1.552633197203121,120.9250717163086,1.4729621291487418,112.48843383789062,-0.00527724806743346
8643,2014-06-23,120.37928009033205,120.8325653076172,119.93524169921876,120.79556274414062,814858.0,-0.004741846735944244,2.6603955619872455,-0.9000082474226221,67.87350179534019,63.42054592942786,-5.759961888102083,-7.377976456922269,-10.025031799979175,-11.449181172777187,17.102043353526557,1.017578125,2.695461984973008,6.601758956909194,-0.8357728239735707,14.039290737791958,2.8829930664678187,10.320524847350569,-9.268825164306662,88.44181080745214,16.76147957496771,3.7187658904413814,6,-4.375579833984389,-5.777061462402358,-11.07308387756349,-9.981502532958999,4.819610595703111,0,0.0015369157984992388,2.363648859731334,120.95281982421876,-1.5784996660168764,119.98149871826172,-1.552633197203121,120.9250717163086,0.0015369157984992388
8644,2014-06-24,119.53746795654295,120.4070281982422,119.2784423828125,120.3052749633789,1487564.0,-0.00699299857215796,1.323834359683259,1.8444367061929383,68.38575171630126,63.878708836653594,-4.539951961276273,-6.0884188888801845,-8.952659528733989,-10.370899379995095,18.78339605567081,1.1285858154297017,2.6622543874081543,5.27752304077147,-2.3473234920899557,12.902369573632896,1.4650997743407572,9.089946307202183,-8.216659720590812,22.33681650837865,-48.60979392045738,3.81242326643071,6,-3.5337677001952983,-4.935249328613267,-10.2312717437744,-9.139690399169908,2.5254364013672017,1,0.05316512653325911,2.6603955619872455,120.37928009033205,2.363648859731334,120.95281982421876,-1.5784996660168764,119.98149871826172,0.05316512653325911
8645,2014-06-25,119.83348846435548,120.44403076171876,118.52913665771484,119.52821350097656,1024248.0,0.0024763826177089943,1.509099633615383,-0.39759335439894594,65.34927219561742,65.06080375966948,-4.180712126952116,-5.867059228036695,-9.011417448522153,-10.414806979534958,20.60139755687317,1.9148941040039205,2.7143798207493717,5.054117202758803,-2.604948294255564,12.71318269977317,1.2245844542516267,8.88364995126598,-8.306533984675113,50.000146230043796,-17.031654825492268,3.829532748507181,6,-3.792785644531264,-5.2312698364257955,-10.527292251586928,-9.435710906982436,3.311744689941392,2,0.04338428892171953,1.323834359683259,119.53746795654295,2.6603955619872455,120.37928009033205,2.363648859731334,120.95281982421876,0.04338428892171953
8646,2014-06-26,119.17668914794922,120.2035140991211,118.42738342285156,120.0,995169.0,-0.005480932958082274,1.8872214953213073,-2.696948491740059,62.121219006073765,65.5437265845376,-2.4324703302790027,-4.830626966450467,-8.153496815108696,-9.486623144234926,21.87200963988581,1.7761306762695312,2.6380149630794563,3.999075317382818,-3.7070844452015876,11.705235079967224,0.14599543609061527,7.852155198675021,-7.4477113494151865,28.825642621083958,-32.720425314548535,3.8530798812922047,6,-3.0388526916503906,-4.426460266113281,-9.956062316894531,-8.778911590576172,6.003700256347656,3,0.05464566405904159,1.509099633615383,119.83348846435548,1.323834359683259,119.53746795654295,2.6603955619872455,120.37928009033205,0.05464566405904159
8647,2014-06-27,118.97317504882812,119.01017761230469,117.13228607177734,117.3635482788086,1637499.0,-0.001707666999109625,1.2307626077932907,-1.9550656547403926,63.224299695733464,66.40975783961936,-1.278666812741875,-4.213662423031877,-7.817758412671026,-9.013550108698325,22.927442709902106,2.044403076171875,2.8518745122102587,3.3959312438964844,-4.222264968390505,11.014127456183473,-0.41316686224701016,7.205029350039979,-7.046214397817508,49.750001546381995,-8.546021751559067,3.8090981061434928,6,-2.7474594116210938,-3.746532440185547,-9.81498908996582,-8.575397491455078,3.7465286254882812,4,0.05994869069309261,1.8872214953213073,119.17668914794922,1.509099633615383,119.83348846435548,1.323834359683259,119.53746795654295,0.05994869069309261
8648,2014-06-30,118.982421875,119.65772247314452,117.79833221435548,118.78816223144531,1519346.0,7.772194167365853e-05,1.407194500414847,0.12068614114334737,62.59504671292614,66.70347487477726,-0.12655501345537346,-3.929685291734941,-7.669878922043807,-8.754583391088431,23.191551001669758,1.859390258789034,3.41122899070524,3.0911170959472685,-4.54572265876908,10.727956850663617,-0.7273027814108985,6.9095369733054355,-6.861438028562333,55.86589476060675,1.943298710960164,3.8184198773581723,6,0.3977813720703125,-3.755779266357422,-9.51202392578125,-8.584644317626953,3.422760009765625,0,0.056289845429997376,1.2307626077932907,118.97317504882812,1.8872214953213073,119.17668914794922,1.509099633615383,119.83348846435548,0.056289845429997376
8649,2014-07-01,119.57447052001952,119.77798461914062,117.72432708740234,118.6864013671875,1688306.0,0.004975933719364889,2.1714334525275256,4.57155761526974,67.86242158405565,66.23101165119972,0.4383535766623652,-4.173239314578623,-8.083051230242333,-9.116269539950395,23.485468914272055,2.0536575317382812,3.881023372504444,3.3260887145995923,-4.297718187653146,10.94989561685233,-0.48581473652677687,7.1379921657259615,-7.263343942063344,73.74313773823464,19.793061276117115,3.8119034511263714,7,-0.4394111633300639,-4.2090682983398295,-10.168828964233384,-9.17669296264647,1.7576293945312642,1,0.04703696484337749,1.407194500414847,118.982421875,1.2307626077932907,118.97317504882812,1.8872214953213073,119.17668914794922,0.04703696484337749
8650,2014-07-02,118.9916763305664,119.94449615478516,118.82516479492188,119.94449615478516,897122.0,-0.004873901485146326,1.3495131637947602,-1.072911744744478,74.52780095915247,66.75087468173348,0.8024394439228075,-3.1562971831209268,-7.37277689848662,-8.333556836639175,24.12959692477743,1.1193313598632812,4.484661563374772,2.364941024780279,-4.997486750119506,9.727368799680065,-1.3162728626696065,6.046154912230165,-6.494209875722092,60.54224050557444,0.4036952693690239,3.68121388744989,7,0.08787918090820312,-3.6262741088867188,-9.597597122192383,-8.59389877319336,3.737281799316392,2,0.02581044424327361,2.1714334525275256,119.57447052001952,1.407194500414847,118.982421875,1.2307626077932907,118.97317504882812,0.02581044424327361
8651,2014-07-03,119.72248077392578,119.82423400878906,119.33394622802734,119.7039794921875,561471.0,0.006141643398057228,3.416852812811437,-0.019417397988597783,73.37845745645814,67.25753012462872,0.03467597552621271,-3.5933925487489944,-7.944105323552108,-8.866730652330801,24.23343258953542,0.8325576782226562,5.013786102439639,2.792322540283209,-4.554437367809513,10.13908244837593,-0.8810574137631448,6.4657024943295625,-7.042401239731092,92.10530599399894,28.72000375012317,3.6733799540463585,7,-0.7400550842285156,-4.357078552246094,-10.450973510742188,-9.324703216552734,2.4144287109375,3,0.028589053269238107,1.3495131637947602,118.9916763305664,2.1714334525275256,119.57447052001952,1.407194500414847,118.982421875,0.028589053269238107
8652,2014-07-07,119.25069427490234,119.51896667480469,118.72340393066406,119.11193084716795,764699.0,-0.003940667583678947,1.3561470501841517,7.500206185567778,73.79466881606841,67.91543757137629,0.26778511270384797,-2.8786822694508203,-7.314440513683024,-8.229512193047753,23.954881968685346,0.9990768432617188,4.507175971673149,2.072617340087888,-5.233877392966974,9.37911207314275,-1.5806300264395503,5.725864706615326,-6.391653922944286,68.75004295503123,1.0764639477667401,3.6532473665274328,7,-0.4625358581542969,-3.316375732421875,-9.840425491333008,-8.852916717529297,2.849212646484375,0,0.04972461724814048,3.416852812811437,119.72248077392578,1.3495131637947602,118.9916763305664,2.1714334525275256,119.57447052001952,0.04972461724814048
8653,2014-07-08,118.94541931152344,119.54671478271484,118.35337829589844,118.55689239501952,910202.0,-0.0025599428601662533,-2.0000095900263726,2.7999230261709176,70.67535637647106,68.16983808917293,0.3892066627716133,-2.280124077019309,-6.811915633257712,-7.757866925074737,23.644427257856503,1.1933364868164062,4.083026942205578,1.5069355010986385,-5.6529866271825995,8.666857629379876,-2.0730255630419805,5.0868965652392575,-5.910997358157275,54.99996563597501,-12.739901552684465,3.5799610641406154,7,-0.15726089477539062,-2.9417190551757812,-9.535150527954102,-8.54764175415039,3.570770263671875,1,0.031731229202765165,1.3561470501841517,119.25069427490234,3.416852812811437,119.72248077392578,1.3495131637947602,118.9916763305664,0.031731229202765165
8654,2014-07-09,119.5929718017578,119.77798461914062,118.86216735839844,119.6762237548828,904581.0,0.005444114569375547,5.387038416515276,-0.21427589592537263,41.489362739220134,65.51873703846213,-0.2789826377496496,-2.628196098636451,-7.2476445096355775,-8.30833450508051,23.855424801687974,0.9158172607421875,3.623737556249324,1.8788173675536939,-5.1601099154330115,8.9177446505404,-1.6406462739396517,5.3982810090470394,-6.38667587901169,77.90708268001502,12.901418370553714,3.5194636414933504,7,-0.9250717163085795,-3.589271545410142,-9.50046348571776,-9.195194244384751,3.0249710083007955,2,0.023514844063491136,-2.0000095900263726,118.94541931152344,1.3561470501841517,119.25069427490234,3.416852812811437,119.72248077392578,0.023514844063491136
8655,2014-07-10,119.04718017578124,119.42646026611328,118.11286163330078,118.40888214111328,764051.0,-0.0045637433183054466,-1.1353441272951639,-7.667063782991032,43.711093285731984,63.4731675139797,0.16041032784971776,-1.6804161353361877,-6.495284630844097,-7.6742928205951415,23.89321953681064,1.480110168457017,3.186651543813909,1.0231273651122876,-5.650219796421581,7.696474526646156,-2.313546215654654,4.359800945879229,-5.672447763042783,54.59469580452231,-7.524104230881711,3.336673580766935,7,-0.5087890624999858,-3.0434799194335795,-8.880666732788072,-8.649402618408189,3.783531188964858,3,0.019193396562570353,5.387038416515276,119.5929718017578,-2.0000095900263726,118.94541931152344,1.3561470501841517,119.25069427490234,0.019193396562570353
8656,2014-07-11,119.72248077392578,119.75022888183594,118.7141571044922,118.87141418457031,682760.0,0.005672545936387774,1.2857142857142543,1.333337317571716,41.37486187520253,61.045452200587384,-0.4797821444946777,-1.724291823526599,-6.96354169309808,-8.2662693296557,25.605380304662905,1.0360717773437358,2.798013970660591,1.2414436340332031,-4.468567062658877,6.951454330725284,-1.6135617143128371,4.096448982379243,-6.1826806009948285,96.66668193960165,36.96872746020924,2.8550053483460425,7,-0.8880691528320312,-3.718780517578125,-9.165124893188477,-9.324703216552734,4.366325378417983,4,0.02511205361367508,-1.1353441272951639,119.04718017578124,5.387038416515276,119.5929718017578,-2.0000095900263726,118.94541931152344,0.02511205361367508
8657,2014-07-14,119.8982391357422,120.24051666259766,119.50971221923828,120.24051666259766,999385.0,0.0014680481116016164,3.270244968013731,-0.4021747900063481,46.42853501452924,59.24917312298773,-0.5705165033040487,-1.3515135846083837,-6.922963188001361,-8.342655721239893,27.497981423458416,0.730804443359375,2.4957586689260864,1.0249729156494283,-3.8414628293336506,5.891408660632507,-1.4082449568421112,3.4581907881409677,-6.196672557822609,83.91292187208718,26.700381114667955,2.4332178724915385,7,-0.9158172607422017,-3.8945388793945455,-8.901475906372085,-10.041625976562514,4.412582397460923,0,0.018671419741090434,1.2857142857142543,119.72248077392578,-1.1353441272951639,119.04718017578124,5.387038416515276,119.5929718017578,0.018671419741090434
8658,2014-07-15,119.88899230957031,120.95281982421876,119.5837173461914,120.24051666259766,1550370.0,-7.712228501888241e-05,-1.8461471360259136,1.027015580768159,52.97804102748404,57.59535306114644,-0.46840696772910917,-0.717509716726255,-6.716884260729103,-8.242387412308005,29.615664620517705,1.369102478027358,2.312843118014783,0.5957447052001896,-2.821624074272691,4.01311348467307,-1.1129396845362578,2.304429094936637,-6.028894654761842,62.54073323859102,0.8787821369613766,1.7086843897364423,7,-0.3561515808105469,-3.8852920532226562,-8.5592041015625,-9.870491027832031,3.8945388793945312,1,0.018441347860423285,3.270244968013731,119.8982391357422,1.2857142857142543,119.72248077392578,-1.1353441272951639,119.04718017578124,0.018441347860423285
8659,2014-07-16,120.07400512695312,120.61054229736328,119.56521606445312,120.24977111816406,894528.0,0.001543201038049391,1.3299153147637996,0.5000108518719479,52.076666372430964,55.10078255151071,-0.642695312826902,-0.3215800320242579,-6.732556004995246,-8.342650516250742,31.50978634212468,1.0453262329101562,2.1237248809218414,0.40147895812988565,-0.803728327328372,1.6066862435881433,-0.20112468459925026,1.0040826008590216,-6.058547016793554,69.05536496713098,5.673796186279802,0.6026036427291299,7,-0.5411643981933594,-4.070304870605469,-8.744216918945312,-10.055503845214844,3.0804824829101562,2,0.02033899382018678,-1.8461471360259136,119.88899230957031,3.270244968013731,119.8982391357422,1.2857142857142543,119.72248077392578,0.02033899382018678
8660,2014-07-17,119.09342956542969,120.1202621459961,118.88066864013672,119.68547821044922,1040354.0,-0.008166426700655816,-1.4363786316776008,3.368391353416095,49.31918594277743,52.42753016110175,0.39541382898204347,0.5425547562240354,-5.573841897857463,-7.288961337004125,29.930953344416878,1.239593505859375,1.9264884647945593,-0.4875144958496094,-1.5633963846392191,0.5883673929400004,-1.0254554402444143,0.05042644854519551,-4.925718209026044,16.941920620530606,-48.7118011428408,0.5379409443948038,7,0.4394111633300781,-3.0897293090820312,-7.763641357421875,-9.074928283691406,3.70953369140625,3,0.029594523035316067,1.3299153147637996,120.07400512695312,-1.8461471360259136,119.88899230957031,3.270244968013731,119.8982391357422,0.029594523035316067
8661,2014-07-18,120.24051666259766,120.4070281982422,118.74190521240234,119.51896667480469,1257311.0,0.009631825209448275,2.1579092060046445,-1.2187342946611512,58.9776931782438,50.781199534676794,-0.7492542034757861,-0.6156996540393607,-6.559487510826941,-8.369406816572962,28.32170319431173,1.665122985839858,1.5907743448047995,0.6466217041015625,-0.45547832019427403,1.748721728397399,0.09557169195363713,1.1976717162494879,-5.923597124874817,67.78242100286717,0.1121530368389898,0.5510500121479183,7,-0.7076759338378906,-4.23681640625,-8.626270294189453,-10.222015380859375,2.9602203369140625,4,0.021541779543551742,-1.4363786316776008,119.09342956542969,1.3299153147637996,120.07400512695312,-1.8461471360259136,119.88899230957031,0.021541779543551742
8662,2014-07-21,120.31452178955078,120.4070281982422,119.38020324707031,119.63922119140624,998844.0,0.0006154757897522956,1.3870950577759977,0.9359027227068661,59.35064281284577,49.52289802760732,-0.733635442218997,-0.7799655739104878,-6.441619147982237,-8.343167788342896,26.625487166453855,1.0268249511718892,1.184804562943043,0.7525417327880888,-0.2122839915111001,1.7173674570872777,0.27012887063850144,1.2349545949376761,-5.85137823413514,71.12968401146996,1.885018786031793,0.48241286214959095,7,-0.7816810607910156,-4.2738189697265625,-8.665584564208984,-10.2960205078125,3.0897369384765625,0,0.031370148064045145,2.1579092060046445,120.24051666259766,-1.4363786316776008,119.09342956542969,1.3299153147637996,120.07400512695312,0.031370148064045145
8663,2014-07-22,120.56429290771484,120.77706146240234,120.0,120.2960205078125,1068136.0,0.0020759847975870827,1.2399850449202212,0.39726367878163954,57.29875513069787,51.27949718221595,-0.8153641812021277,-1.070026109745129,-6.483115066692932,-8.51784591776979,24.954496992675633,0.7770614624023438,0.7627400146706975,0.9930622100830107,-0.0076387485571984826,1.9937631687232198,0.4927117307629061,1.4934126894031152,-5.957849814960255,89.54534548944338,20.00760072319696,0.5003504793201076,7,-1.0314521789550781,-4.426456451416016,-8.915355682373047,-10.545791625976562,2.469932556152358,1,0.031074943792487764,1.3870950577759977,120.31452178955078,2.1579092060046445,120.24051666259766,-1.4363786316776008,119.09342956542969,0.031074943792487764
8664,2014-07-23,125.89269256591795,126.09620666503906,120.3052749633789,120.44403076171876,4648084.0,0.044195503740744435,-1.022618351295932,20.310184000227405,79.93578168685917,55.30446256011898,-5.7621215173099785,-6.216625893346773,-11.571622804332861,-13.768651825121268,24.367494090567455,5.790931701660156,0.49449873520427445,6.003700637817374,3.005562349560222,9.001838926074527,4.504631493688805,7.502769781945943,-11.145815926571188,97.23272019196136,25.460058036850683,1.499069144128574,7,-3.4875106811523295,-7.432933807373033,-14.243755340576158,-15.874191284179673,-2.5439453125,2,-0.016753644186685013,1.2399850449202212,120.56429290771484,1.3870950577759977,120.31452178955078,2.1579092060046445,120.24051666259766,-0.016753644186685013
8665,2014-07-24,125.03237915039062,126.20721435546876,124.662353515625,125.14338684082031,1802676.0,-0.006833704149086017,-2.630443747198599,-0.02037338605676274,72.77777450501029,58.79367507454206,-4.429313552346002,-5.214188527221836,-10.459171490597896,-12.823143083517238,24.24383860639064,1.5448608398437642,0.3190881006705979,4.883442687988278,1.1054764864635729,8.661408889512984,2.9944595872259185,6.772425788750638,-9.831529310016165,84.26273872168717,14.43982278790675,1.8889831007623548,7,-2.557819366455078,-3.362628936767578,-13.383441925048828,-15.013877868652344,-1.8038864135742188,3,-0.015019241841895958,-1.022618351295932,125.89269256591795,1.2399850449202212,120.56429290771484,1.3870950577759977,120.31452178955078,-0.015019241841895958
8666,2014-07-25,125.68917846679688,125.80943298339844,124.58834075927734,124.63459777832031,1319577.0,0.0052530338210732275,-1.1290172395445355,-9.500068728522336,77.18750342298273,62.211338231036905,-4.6385188941511615,-5.64762924372458,-10.862931163311828,-13.419456646164292,24.15850725242601,1.2210922241210938,0.6143548411621538,5.214617538452146,0.7324827859101077,9.696752290994183,2.9735501621811267,7.4556849147231645,-9.827946755516763,92.4119665187799,21.52581508046771,2.2410673762710207,7,-3.214618682861328,-4.019428253173828,-10.386219024658203,-12.016654968261719,-3.3117523193359375,4,-0.022963116197973865,-2.630443747198599,125.03237915039062,-1.022618351295932,125.89269256591795,1.2399850449202212,120.56429290771484,-0.022963116197973865
8667,2014-07-28,126.10546112060548,126.11470794677734,124.71785736083984,125.5781707763672,1408435.0,0.0033120007536573404,4.118693822777291,0.5,79.95357978856848,65.20862031560183,-4.561390306163929,-5.799526746968056,-10.935003082324485,-13.758481945498033,24.91440130623175,1.3968505859375,0.9709067085545513,5.2742858886718835,0.1993800528797749,10.349191724463992,2.7368329707758363,7.811738806567931,-9.623470450674048,98.36072626082853,24.413143007171854,2.5374529178960543,7,-3.630901336669936,-4.435710906982436,-10.802501678466811,-12.432937622070327,-3.182243347167983,0,-0.02303408667064566,-1.1290172395445355,125.68917846679688,-2.630443747198599,125.03237915039062,-1.022618351295932,125.89269256591795,-0.02303408667064566
8668,2014-07-29,125.67992401123048,126.54949188232422,125.67992401123048,126.27197265625,1575558.0,-0.0033744542511765507,-1.9374879189702094,-1.1228133636218676,75.94635043926381,67.86080743413882,-3.6073781362127306,-5.1084138043580225,-10.208433040230204,-13.270228263180314,25.51923508761029,0.8695678710937358,1.3226079187059554,4.51387367248536,-0.9186662570205755,9.946413601991296,1.7976037077323923,7.230143637238328,-8.61441992016681,86.07402845895028,12.105674711913395,2.716269964752965,7,-3.0342254638672017,-3.8390350341797017,-10.376964569091811,-12.007400512695327,-3.1729888916015767,1,-0.018106832106294046,4.118693822777291,126.10546112060548,-1.1290172395445355,125.68917846679688,-2.630443747198599,125.03237915039062,-0.018106832106294046
8669,2014-07-30,125.19889068603516,126.65125274658205,124.58834075927734,125.9666976928711,1060569.0,-0.003827447613290569,-1.07441789098164,1.29686473112463,76.36796250550204,70.86622705221933,-2.5959182742967357,-4.410538822356273,-9.41769792898343,-12.717117621540638,25.79171810930307,2.0629119873047017,1.6381026394918194,3.751619338989258,-1.911433543169892,9.414672221148408,0.920092897909683,6.583145780068833,-7.374667571670642,29.596508746625037,-44.88829398356293,2.8315264410795784,7,-2.5023117065429688,-3.3071212768554688,-9.895931243896484,-11.5263671875,-2.5901947021484375,2,-0.01728981151755049,-1.9374879189702094,125.67992401123048,4.118693822777291,126.10546112060548,-1.1290172395445355,125.68917846679688,-0.01728981151755049
8670,2014-07-31,122.06290435791016,124.90287017822266,122.05365753173828,124.153564453125,1590259.0,-0.02504803605639927,-1.7017590820796453,2.7228979113257417,58.284210947027745,70.7891734709731,1.1237603562548486,-1.0884730050492237,-5.9579276063785755,-9.518138517984312,25.401413143340967,3.145233154296875,1.8565046282673734,0.46207160949707315,-5.0860097617316455,6.010152980725792,-2.3119690761172933,3.2361122951114396,-3.355978280323882,0.20112310326974328,-68.525146030658,2.774040685614361,7,0.9528236389160156,-0.17113494873046875,-6.759944915771484,-8.390380859375,0.0370025634765625,3,0.010534264298164508,-1.07441789098164,125.19889068603516,-1.9374879189702094,125.67992401123048,4.118693822777291,126.10546112060548,0.010534264298164508
8671,2014-08-01,123.14523315429688,123.58927154541016,121.38760375976562,121.609619140625,1800946.0,0.008866975614582717,-1.2243059088316453,-0.7345115627292201,60.80000040602454,70.95021320354851,0.5551795216866111,-2.0039749563353837,-6.749707392218426,-10.522269778613563,24.852190118722188,2.2016677856445312,2.1208253993554536,1.37326278686524,-4.141920801512882,6.888446375243362,-1.384329007323828,4.130854581054308,-3.643874409811019,33.39184278688587,-32.03314312600087,2.757591794189064,8,0.18039321899414062,-1.2534637451171875,-7.823772430419922,-9.472709655761719,-2.784454345703111,4,0.0006761088544549043,-1.7017590820796453,122.06290435791016,-1.07441789098164,125.19889068603516,-1.9374879189702094,125.67992401123048,0.0006761088544549043
8672,2014-08-04,125.18038940429688,125.3746566772461,123.09898376464844,124.12580871582031,934957.0,0.01652647201901858,2.153833953645745,0.6867485442874461,65.50975372384009,71.86254638056431,-0.8014480512997864,-3.7651574372207506,-8.455132115316474,-12.454931418484051,24.9671201303179,2.2756729125976562,2.5674414309338687,3.111934280395502,-2.469696504578863,8.693565065369867,0.32111888790831244,5.902749672882692,-4.964041259601402,72.05620386220352,6.007521715332359,2.7908153924871844,8,-1.7021255493164062,-3.2886199951171875,-9.736356735229492,-11.507865905761719,-3.4320068359375,0,-0.02239139269477075,-1.2243059088316453,123.14523315429688,-1.7017590820796453,122.06290435791016,-1.07441789098164,125.19889068603516,-0.02239139269477075
8673,2014-08-05,122.7197036743164,125.0693817138672,122.20166778564452,125.0693817138672,3120198.0,-0.01965711835288475,1.4409420183974724,-2.228068525458321,56.84210152473757,69.29658191810636,2.2318374052945558,-1.0616448918489425,-5.702912193460193,-9.89852009873087,25.16357055095949,2.978721618652358,2.826228614320897,0.4625343322753963,-4.926399189994996,5.851467854545788,-2.2319324288597926,3.157001093410585,-1.8598650694322743,25.30753699358032,-38.6935561566192,2.6944667611351942,8,1.2997245788574219,-0.5319137573242188,-6.993524551391602,-9.04718017578125,-3.9130401611328125,1,0.0016583653075075144,2.153833953645745,125.18038940429688,-1.2243059088316453,123.14523315429688,-1.7017590820796453,122.06290435791016,0.0016583653075075144
8674,2014-08-06,122.40518188476562,123.17298889160156,121.97964477539062,122.45143127441406,1589935.0,-0.002562928202511694,-1.6597853996973149,0.019683288037742958,58.87017540991646,67.7512931297626,2.2346259412368568,-0.554043039192706,-5.095991409343185,-9.495924437488412,25.216247954967997,1.1933441162109375,3.1000951479066856,0.007402038574213066,-5.233558185056751,5.248362262205177,-2.613078073241269,2.627882150389695,-0.966201865711696,25.522062186298655,-42.59627211077367,2.62048011181548,8,1.6142463684082031,-0.2173919677734375,-5.10175895690918,-8.108234405517578,-3.79278564453125,2,0.0008312820854192715,1.4409420183974724,122.7197036743164,2.153833953645745,125.18038940429688,-1.2243059088316453,123.14523315429688,0.0008312820854192715
8675,2014-08-07,121.33209991455078,122.97872161865234,120.88806915283205,122.97872161865234,1129969.0,-0.008766638419156703,1.5393233438047143,35.60310128670406,52.93532583273838,65.05660673084657,3.048172603756427,0.7367709738260544,-3.722636488295649,-8.356066658270535,25.58944241613506,2.0906524658202983,3.3824199337136633,-1.1799259185791016,-6.208675202587187,3.8488233654289843,-3.6943005605831445,1.3344487234249414,5.319152832031264,9.89684831294418,-55.85715197741484,2.5143746420040456,8,2.437561035156264,1.049957275390625,-4.081869125366211,-7.035152435302734,-2.044403076171875,3,0.010521503132600474,-1.6597853996973149,122.40518188476562,1.4409420183974724,122.7197036743164,2.153833953645745,125.18038940429688,0.010521503132600474
8676,2014-08-08,122.7289581298828,122.8122100830078,121.14708709716795,121.62812042236328,1013654.0,0.011512684741430856,1.6277413567873062,-0.6685431783010302,56.06131937243368,62.401911129053815,1.326772603295936,-0.44617656130918704,-4.853759576711482,-9.691823825976357,25.814914678613565,1.6651229858398438,2.9328507391592353,0.06660842895506391,-4.787756284126544,4.920973142036672,-2.360573927585733,2.493790785495861,3.8070309448242483,41.03093870415855,-23.049879173473506,2.4271823565408024,8,1.0407028198242472,-0.34690093994139204,-5.50647926330565,-8.432010650634751,-1.100837707519517,4,-0.005125532051126536,1.5393233438047143,121.33209991455078,-1.6597853996973149,122.40518188476562,1.4409420183974724,122.7197036743164,-0.005125532051126536
8677,2014-08-11,122.13690948486328,123.53376770019531,122.0166473388672,123.3117446899414,961117.0,-0.004824033822506291,-1.1437950774604841,-1.0672192613435674,53.881272520215475,59.9502358047151,1.4490664763603434,0.3395983348905247,-3.9899211663112624,-9.029827694181364,25.923487818384306,1.5171203613281108,2.6040934747121725,-0.637373733520505,-5.323709247345263,4.0489617803042535,-2.980541490432884,1.7057940233918742,4.2861211914062665,29.867184378152867,-29.71227207452142,2.343167756912376,8,1.6327514648437642,0.245147705078125,-4.962995529174805,-7.839962005615234,-1.026824951171875,0,-0.014542128859823755,1.6277413567873062,122.7289581298828,1.5393233438047143,121.33209991455078,-1.6597853996973149,122.40518188476562,-0.014542128859823755
8678,2014-08-12,122.09990692138672,122.4236831665039,121.24884033203124,122.24791717529295,631088.0,-0.00030295971653959697,3.703677683426045,0.125983842896837,37.330044580643296,55.61268936861969,1.033525223332532,0.5804918798093865,-3.731424526302817,-8.93966439618842,25.532764594931162,1.1748428344726705,2.125818678170191,-0.7849220275878963,-5.2853018991349785,3.715457843959186,-3.0351119633614303,1.4652679081856377,4.212424524414075,45.80407581817681,-8.640199091365687,2.2501899357735393,8,1.0314559936523438,0.2821502685546875,-4.738668441772461,-7.802959442138672,0.9713211059570455,1,-0.0028789895249770048,-1.1437950774604841,122.13690948486328,1.6277413567873062,122.7289581298828,1.5393233438047143,121.33209991455078,-0.0028789895249770048
8679,2014-08-13,122.51618957519531,122.8399658203125,122.17391204833984,122.76596069335938,1233313.0,0.0034093609430563276,2.348843453910775,1.6875257731960382,41.33758624276254,53.729731068145774,0.2197963810754544,0.3758211551186008,-3.908160590268821,-9.298939715729105,25.209104810556777,0.7400588989257812,1.5423273871613645,-0.4907485961914091,-4.798408637011434,3.816911444628616,-2.6445786166014216,1.6630814242186034,3.6876566247461113,61.53839499159381,10.417093811798836,2.1538300204100156,8,0.61517333984375,-0.13413238525390625,-5.120260238647461,-8.219242095947266,1.9056396484374858,2,-0.03027784389045962,3.703677683426045,122.09990692138672,-1.1437950774604841,122.13690948486328,1.6277413567873062,122.7289581298828,-0.03027784389045962
8680,2014-08-14,122.6179428100586,123.135986328125,122.28491973876952,122.67345428466795,586983.0,0.0008305288894152607,-1.3589705633564004,0.2222493738163033,39.006612641850644,51.308243538793114,0.2291529745251637,0.5814662377594289,-3.731739663152865,-9.313564608418332,25.45939370070529,0.851066589355483,1.0181640437142363,-0.5652210235595732,-4.4681308552034125,3.337688808084266,-2.5166759393814857,1.3862338922623394,3.479587848940639,61.62767280317898,15.079599328346447,1.9514549158219185,8,0.5134201049804688,-0.2358856201171875,-5.282142639160156,-8.320995330810547,1.5263671875,3,-0.0326668877166616,2.348843453910775,122.51618957519531,3.703677683426045,122.09990692138672,-1.1437950774604841,122.13690948486328,-0.0326668877166616
8681,2014-08-15,122.8307113647461,123.79278564453124,121.7021255493164,122.88621520996094,908905.0,0.0017352154979233259,1.2376218220122919,0.9998625618474247,38.10483468683274,48.263252534681186,-0.03679135276378531,0.6036474886747385,-3.7299980517199742,-9.448308721276504,25.680933553959107,2.0906600952148295,0.49279469929092556,-0.4819622039794922,-4.137813877268329,3.1738894693093442,-2.3098880406239175,1.3459636326649331,3.1626300641298,62.18180182341706,21.271130272246765,1.82792583664442,8,0.14801406860352984,-0.14800643920897016,-5.559665679931641,-8.533763885498047,0.582794189453125,4,-0.028844695980357882,-1.3589705633564004,122.6179428100586,2.348843453910775,122.51618957519531,3.703677683426045,122.09990692138672,-0.028844695980357882
8682,2014-08-18,124.08880615234376,124.2460708618164,123.39500427246094,123.39500427246094,1069650.0,0.010242509984834003,-1.4533418372957398,-12.500068728522592,44.550071419723764,46.897471411901876,-1.638295055442427,-0.37649235679113247,-4.775118168587582,-10.597672053920533,25.99190090010268,1.4153594970703125,0.4531429062717365,0.587418365478527,-2.7963245324004333,3.9711612633574873,-1.1044530834609532,2.279289814418007,1.8024298310112528,94.75299921344676,57.09502516211662,1.6918714489394795,8,-1.5217361450195455,-1.3922271728515767,-6.669750213623061,-9.486587524414077,1.4246063232421733,0,-0.019830037908169618,1.2376218220122919,122.8307113647461,-1.3589705633564004,122.6179428100586,2.348843453910775,122.51618957519531,-0.019830037908169618
8683,2014-08-19,124.31082153320312,124.69934844970705,123.56151580810548,124.16281127929688,1450486.0,0.0017891652578783113,1.4600082474226048,0.21333216037299702,46.903218975123266,45.56780958581375,-1.8001835276789109,-0.31983389370117266,-4.759294678416893,-10.694085763055426,26.183320097216807,1.1378326416015625,0.28228792924410584,0.6221073150634737,-2.4801154472556988,3.724330077382646,-0.9290040660961125,2.17321869622306,1.4803511135414311,87.03710303116654,46.361730581456115,1.5511113811595894,8,-1.5171127319335795,-1.6142425537109375,-6.817760467529297,-9.708602905273438,-1.258094787597642,1,-0.025747854933585224,-1.4533418372957398,124.08880615234376,1.2376218220122919,122.8307113647461,-1.3589705633564004,122.6179428100586,-0.025747854933585224
8684,2014-08-20,123.78353118896484,124.3293228149414,123.3395004272461,124.25531768798828,811182.0,-0.0042417091105575455,2.194022501784879,-3.187525773195876,57.33436967465823,46.056592234915954,-1.1810085925488494,0.04357569528882266,-4.006423216624853,-10.026146135049856,24.216829092892432,0.9898223876953125,-0.19972692903346,0.20027503967284588,-2.724825963829261,3.1253760431749527,-1.2622754620782075,1.6628255414238993,1.9095793879014593,69.44447272764265,22.672448450599383,1.4625505017510545,8,-0.8603134155273438,-1.0869522094726562,-6.015260696411133,-9.181312561035156,0.8880691528320312,2,-0.005754425930325824,1.4600082474226048,124.31082153320312,-1.4533418372957398,124.08880615234376,1.2376218220122919,122.8307113647461,-0.005754425930325824
8685,2014-08-21,123.15448760986328,123.97779846191406,122.96947479248048,123.85753631591795,1229205.0,-0.005081803476274072,1.1372457065234667,1.4901840292376554,50.04103387781309,45.38767162440256,-0.2975662726310162,0.5530753537169915,-3.1147932481591454,-9.284384380622612,22.020981867090438,1.0083236694335795,-0.368750058782922,-0.3348739624023409,-3.1836811583858236,2.5139332335811417,-1.7592775603940822,1.0895296355894004,2.4425221385223352,48.456925254294006,-0.00728796364315798,1.4244035979917447,8,-0.18039321899414062,-0.45790863037109375,-5.38621711730957,-8.552268981933594,0.0,3,0.010290665312857161,2.194022501784879,123.78353118896484,1.4600082474226048,124.31082153320312,-1.4533418372957398,124.08880615234376,0.010290665312857161
8686,2014-08-22,122.80296325683594,123.3117446899414,122.56243896484376,123.18223571777344,842748.0,-0.0028543365316976432,1.3478520714302344,0.5394682582745632,37.60850028233532,43.57958582019366,0.07326418478209007,0.7138863419376946,-2.426288667551347,-8.835221422474504,19.66608856209718,0.749305725097642,-0.5699198781669423,-0.5420875549316406,-3.2082506942333993,2.124075584370118,-1.875169124582527,0.7909940147192458,2.6998676796386007,11.255708007097079,-32.810507477644784,1.3330815696508826,8,0.17113113403320312,-0.10638427734375,-5.034692764282227,-8.20074462890625,-2.3774337768554545,4,0.010922755486912017,1.1372457065234667,123.15448760986328,2.194022501784879,123.78353118896484,1.4600082474226048,124.31082153320312,0.010922755486912017
8687,2014-08-25,123.20073699951172,123.81128692626952,122.7197036743164,123.3395004272461,758862.0,0.003239121696468006,1.0170867873456535,0.3658673962021242,53.194087012908085,45.342257201556414,-0.17627306088019168,0.09206014329257073,-2.5229297910772033,-9.158048841458992,17.18954163018879,1.0915832519531108,-0.54059412206297,0.0009223937988309672,-2.3271268572537593,2.3289716448514213,-1.1631022317274642,1.1649470193251261,2.2097987012899694,29.87014841710961,-15.884469001855152,1.1640246255262947,8,0.0,-0.18500900268554688,-5.432466506958008,-8.598518371582031,-6.197959899902344,0,0.0017270071581498847,1.3478520714302344,122.80296325683594,1.1372457065234667,123.15448760986328,2.194022501784879,123.78353118896484,0.0017270071581498847
8688,2014-08-26,123.40425872802734,123.79278564453124,123.05272674560548,123.79278564453124,749890.0,0.0016519521998998865,2.809563082965277,2.7999230261709993,56.73317695548582,47.05287839185899,-0.19591777136949418,-0.3063993834951759,-2.398553627668065,-9.27566975869965,14.446333609133422,0.7400588989257528,-0.6884665811151507,0.3182273864746037,-1.7014669812091938,2.337921754158401,-0.6916197973672951,1.3280745703165024,1.915827641814957,47.644318167097325,-0.6419216991328369,1.0098471838418952,8,-0.203521728515625,-0.07863235473632812,-5.617486953735352,-8.802040100097656,-5.53192138671875,1,0.017091417827054034,1.0170867873456535,123.20073699951172,1.3478520714302344,122.80296325683594,1.1372457065234667,123.15448760986328,0.017091417827054034
8689,2014-08-27,123.0342254638672,123.76502990722656,122.46993255615234,123.06198120117188,1188343.0,-0.002998545333639302,-1.2399910268929297,0.07143838978887129,62.67214673496323,49.68238217998261,0.2853323905424361,-0.11262687478539135,-1.7303696607152546,-8.790735340412667,12.319666694904093,1.2950973510742188,-0.7486819178808446,0.05642738342287146,-1.7015772164602225,1.8144319833059654,-0.8225749165186755,0.9354296833644185,2.197220561634893,37.42328184214748,-15.06962393632589,0.879002299941544,8,0.16651153564451704,0.44403839111326704,-5.198886871337905,-8.432006835937514,-4.1073074340820455,2,0.0001503750819622507,2.809563082965277,123.40425872802734,1.0170867873456535,123.20073699951172,1.3478520714302344,122.80296325683594,0.0001503750819622507
8690,2014-08-28,123.34874725341795,123.86679077148438,122.00740051269531,122.57169342041016,1988716.0,0.0025563763933567074,1.0510157709592176,-27.996151731734546,55.50075363920392,51.61526206357941,0.09541034343878607,-0.3434881049063847,-2.0089184214482714,-8.953092428944075,11.718958008685853,1.8593902587890625,-0.4550601416849247,0.3066570281982308,-1.403877452172324,2.0171915085687857,-0.5486102119870537,1.1619242683835154,1.7958312346307395,72.13906464134114,17.444626850359967,0.8552672401852784,8,0.004627227783217336,0.4209136962890909,-2.916276931762681,-6.512485504150376,-4.320068359375,3,0.010724495528609879,-1.2399910268929297,123.0342254638672,2.809563082965277,123.40425872802734,1.0170867873456535,123.20073699951172,0.010724495528609879
8691,2014-08-29,123.2284927368164,123.83903503417969,122.69195556640624,123.68177795410156,1037976.0,-0.0009749147784572365,1.9879666524240958,-0.583338242513511,60.57350372019202,53.3956434302981,0.31069714236910784,-0.2283856174079233,-1.8229277262292811,-8.684849695562647,11.480681284891702,1.1470794677734517,-0.2582564849822546,0.18223953247070312,-1.5297565210881743,1.8942355860295805,-0.6737584943087427,1.038237559250149,1.8309555645279545,65.67164791517926,7.513002327114819,0.8559980267794389,8,0.12488174438476562,0.5411682128906392,-1.1563377380371094,-6.336727142333984,-6.8085098266601705,4,-0.0006005520745204773,1.0510157709592176,123.34874725341795,-1.2399910268929297,123.0342254638672,2.809563082965277,123.40425872802734,-0.0006005520745204773
8692,2014-09-02,122.37742614746094,123.50601196289062,121.84088897705078,123.19149017333984,1355790.0,-0.006906410769570326,1.30769068099032,1.7959200848299193,52.32196956639974,53.99772682932882,0.9984754699400185,0.4236435264457583,-0.9459724619565577,-7.708886522935131,10.455819231076875,1.6651229858398438,-0.04303192158202762,-0.5286788940429688,-1.9370659503129275,0.87970816222699,-1.2328724221779481,0.17551463409201062,2.5985945709131784,26.48386865959426,-31.864538137122597,0.7041935281349779,9,0.7076797485351562,1.392234802246108,-0.3052711486816406,-5.485660552978516,-5.1711349487304545,1,-0.015949809772338952,1.9879666524240958,123.2284927368164,1.0510157709592176,123.34874725341795,-1.2399910268929297,123.0342254638672,-0.015949809772338952
8693,2014-09-03,122.9232177734375,123.4412612915039,122.36817932128906,122.36817932128906,1103701.0,0.004459904437922324,-2.8666941580756014,-0.6818117918295049,53.33331667195669,53.55316538458422,0.2627877218955774,-0.1118544186270185,-1.4405097695535147,-8.086935942320821,9.895484513695825,1.0730819702148438,0.19385590378368533,0.0069370269775390625,-1.3987176025179053,1.4125916564729835,-0.6958902877701831,0.7097643417252613,1.9710439136257776,53.424544040611735,-4.333619678681018,0.7028273147477206,9,-0.013874053955078125,0.8464431762695455,-0.8510627746582031,-6.031452178955078,-8.852912902832017,2,-0.04816373001836172,1.30769068099032,122.37742614746094,1.9879666524240958,123.2284927368164,1.0510157709592176,123.34874725341795,-0.04816373001836172
8694,2014-09-04,122.5069351196289,123.40425872802734,122.28491973876952,122.9324722290039,840694.0,-0.0033865258439285117,-1.5744718186284317,-0.766680412371134,49.13545182297855,53.45254515626926,0.5352264895619356,0.3293269566052004,-0.9496150120092466,-7.493141580867942,9.452996225755923,1.1193389892578267,0.22555776874489197,-0.4144332885742159,-1.8130177280019382,0.9841511508535064,-1.1137255082880841,0.2848589311396523,2.3072027167497424,32.876526611910116,-23.384554841018655,0.6992922197138643,9,0.3469047546386719,1.2627258300781392,-0.263641357421875,-5.44403076171875,-8.760406494140625,3,-0.03783130949929159,-2.8666941580756014,122.9232177734375,1.30769068099032,122.37742614746094,1.9879666524240958,123.2284927368164,-0.03783130949929159
8695,2014-09-05,122.60869598388672,122.64569854736328,121.66512298583984,122.3034210205078,914850.0,0.0008306539067233221,4.170719932412045,-0.7173874067699703,48.24047984714545,54.63387621902594,0.3887885510520164,0.3458406258128832,-0.9835860482234295,-7.415735339987236,9.749110939347577,0.9805755615234375,0.19145653553201214,-0.37650222778320597,-1.5713761375629929,0.818371681996581,-0.9739391826730923,0.22093472710668038,2.126920478820992,43.4043777791036,-11.607612779151367,0.5974369548898909,9,0.15726089477539062,0.5226669311523438,-0.31452178955078125,-5.494911193847656,-12.497688293457031,4,-0.030028685360012464,-1.5744718186284317,122.5069351196289,-2.8666941580756014,122.9232177734375,1.30769068099032,122.37742614746094,-0.030028685360012464
8696,2014-09-08,122.09990692138672,123.39500427246094,121.7946319580078,122.38668060302734,1006735.0,-0.004149698016255421,-2.5669903242810417,-0.9393946967235212,32.113152293688415,52.29155013911265,0.8798912524704008,0.8485942740521324,-0.3903478070951394,-6.745462050063892,9.848022131843834,1.6003723144531392,0.010713611903170772,-0.8538387298583956,-2.1087225621238304,0.40104510240703917,-1.4812806459911059,-0.22639681372568532,2.5587585951234786,23.618150848153043,-25.277681212915404,0.6274419161327173,9,0.6660499572753906,1.0314559936523438,0.35384178161621094,-4.986122131347656,-10.157264709472656,0,-0.025153401872133774,4.170719932412045,122.60869598388672,-1.5744718186284317,122.5069351196289,-2.8666941580756014,122.9232177734375,-0.025153401872133774
8697,2014-09-09,120.36077880859376,122.14616394042969,119.8149871826172,122.14616394042969,1364114.0,-0.014243484345263902,1.611399317989506,6.225763541555766,22.091533989960666,48.44247869849874,2.4292701627969677,2.580120692728471,1.4213226943029298,-4.888329824912944,10.046581654071703,2.331176757812486,-0.07173498216531016,-2.504160308837882,-4.182411749738677,-0.8259088679370876,-3.3432860292882793,-1.6650345883874849,4.2224747806428695,15.051030605739976,-27.821393194921363,0.8391257204503995,9,1.480110168457017,2.2340431213378764,2.2479190826415874,-3.2469940185547017,-3.552268981933608,1,-0.032741528739228754,-2.5669903242810417,122.09990692138672,4.170719932412045,122.60869598388672,-1.5744718186284317,122.5069351196289,-0.032741528739228754
8698,2014-09-10,121.74838256835938,121.85939025878906,119.48196411132812,120.19426727294922,4122069.0,0.011528703731406464,1.6770847204264587,-0.8704650149136446,37.17951305882441,45.60996384559443,0.8739881657902373,1.227780247680073,0.12358296851874684,-6.137732352563745,10.759892960222118,2.3774261474609375,0.048853154186332404,-1.0989803314209041,-2.8178387847622304,0.6198781219204221,-1.9584095580915744,-0.2395511047502339,2.6441403646124826,57.782973450845454,17.51694860118056,0.8594292266706639,9,-0.074005126953125,0.5272903442382812,0.9366340637207031,-4.4865875244140625,-3.6077728271484375,2,-0.03730720091561457,1.611399317989506,120.36077880859376,-2.5669903242810417,122.09990692138672,4.170719932412045,122.60869598388672,-0.03730720091561457
8699,2014-09-11,118.8066635131836,120.73080444335938,118.43663024902344,120.6938018798828,3394448.0,-0.024162284484757435,1.339629100839911,-1.2142846623236907,28.79062836352142,42.642172148296375,3.523496555031585,4.086878046917377,3.1037494094453137,-3.0677543629730053,11.492076676541933,3.3117523193359375,-0.11663709603617178,-3.8552230834960994,-6.349988124606597,-1.360458042385602,-5.102605604051348,-2.6078405629408508,5.291225890489642,7.46279450503459,-30.454868888932285,1.2473825205552456,9,2.3311691284179688,2.7613258361816406,4.296945571899414,-1.0684547424316406,0.5365371704101705,3,-0.039866102645434,1.6770847204264587,121.74838256835938,1.611399317989506,120.36077880859376,-2.5669903242810417,122.09990692138672,-0.039866102645434
8700,2014-09-12,118.61239624023438,119.38020324707031,117.90933990478516,118.76966094970705,2206970.0,-0.0016351546891784086,1.1342388867670745,0.08333501784913754,29.239231172789403,39.16058630969607,3.324907895357086,4.1799834210794415,3.35378744036403,-2.768984252192041,12.20251104407496,1.4708633422851562,-0.3566651011377928,-3.8492130279541072,-6.932530476607454,-0.7658955793007607,-5.390871752280788,-2.307554303627427,5.032592431066874,12.816247738231501,-27.297743217831446,1.541658724326674,9,2.0952796936035156,2.6919479370117188,4.491212844848633,-0.8741874694824219,1.6188735961914062,4,-0.04102326374800569,1.339629100839911,118.8066635131836,1.6770847204264587,121.74838256835938,1.611399317989506,120.36077880859376,-0.04102326374800569
8701,2014-09-15,119.2876968383789,119.38945770263672,117.31729888916016,118.25161743164062,2624776.0,0.0056933391411873036,2.3432670470281947,-6.588123999417248,31.132956941544336,36.80625157360104,2.2705963648572833,3.3999570077663464,2.719694908370826,-3.324454793923479,12.717999384904962,2.0721588134765625,-0.6209015634755275,-2.9967617034912166,-6.3830298553152005,0.38950644833276726,-4.689895779403216,-1.3036276275792176,3.7837269562707263,40.80457681667296,-0.5801914971934394,1.6931340759119944,9,1.091583251953125,1.7206268310546875,3.7881622314453125,-1.4107284545898438,1.665122985839858,0,-0.07692904961005809,1.1342388867670745,118.61239624023438,1.339629100839911,118.8066635131836,1.6770847204264587,121.74838256835938,-0.07692904961005809
8702,2014-09-16,121.62812042236328,122.36817932128906,118.73265838623048,119.0841827392578,3674319.0,0.019619991382308077,-1.2393200952092385,2.4553501078784534,42.89939059726344,35.64692645419068,-0.2093045525840722,0.9125181847998505,0.46373435405180885,-5.529926921412425,12.270959825306711,3.6355209350585795,-0.8065061252479495,-0.5333038330078068,-3.8209111118940484,2.754303445878435,-2.1771074724509276,1.110499806435314,0.7528083836276096,85.34792282513304,42.906164838054195,1.643803639443122,9,-1.2673416137695312,-0.6197967529296875,1.4477386474609375,-3.7511520385742188,-1.7391281127929688,1,-0.07963189907741419,2.3432670470281947,119.2876968383789,1.1342388867670745,118.61239624023438,1.339629100839911,118.8066635131836,-0.07963189907741419
8703,2014-09-17,121.1100845336914,123.05272674560548,120.46253204345705,122.09990692138672,2487705.0,-0.0042591786083099326,-1.267200908210653,-0.389090658261329,42.397671924369995,34.898284243234166,0.027369293448956,1.2421539205800514,1.0717965249872492,-4.858936747411008,11.438547413730166,2.5901947021484375,-1.0450049374704236,-0.8913028717040987,-4.047345976649908,2.26474023324171,-2.469324424177003,0.6867186807688057,-3.79278564453125,66.12907945950388,22.100242252294244,1.5780215524729024,9,-0.7539329528808594,-0.1017608642578125,1.9657745361328125,-3.2331161499023438,-1.2950973510742045,2,-0.03551789038537578,-1.2393200952092385,121.62812042236328,2.3432670470281947,119.2876968383789,1.1342388867670745,118.61239624023438,-0.03551789038537578
8704,2014-09-18,123.07122802734376,127.15078735351562,121.23959350585938,121.85013580322266,5134101.0,0.016193065186960398,-3.8409220839672478,-1.2336478132852509,49.02975938032641,34.98598196914316,-2.062170742242259,-0.8169764856279329,-0.7955516268305445,-6.652692116291448,11.298535219136614,6.040702819824219,-1.136299028919666,1.1054557800293168,-1.9812233103324672,4.192134870391101,-0.4378837651515681,2.6487953252102017,-5.639220581054701,58.51361049581245,17.2952924037387,1.54333954518089,9,-0.8371849060058736,-0.8371849060058736,-0.31451797485352984,-4.6253433227539205,-1.4246063232422017,3,-0.04006312738699047,-1.267200908210653,121.1100845336914,-1.2393200952092385,121.62812042236328,2.3432670470281947,119.2876968383789,-0.04006312738699047
8705,2014-09-19,124.4218292236328,125.77243041992188,123.37650299072266,123.67252349853516,7178272.0,0.010974142518419994,-2.5724206969905525,0.613635653635385,53.84156294408236,37.40024981918693,-3.496193856828512,-2.1795079525112584,-2.01713433324592,-7.827976981290831,11.414130656723906,2.701202392578111,-1.251227766180321,2.3926898956298714,-0.8450775613859776,5.6304573526457204,0.7738061671219469,4.011573624137796,-6.601070581054671,72.24832123640779,32.713591338756444,1.6188837285079232,9,-2.1877861022949077,-2.1877861022949077,-1.665119171142564,-5.906562805175753,-5.504158020019517,4,-0.0408178257121653,-3.8409220839672478,123.07122802734376,-1.267200908210653,121.1100845336914,-1.2393200952092385,121.62812042236328,-0.0408178257121653
8706,2014-09-22,124.1443099975586,124.60684967041016,123.7372817993164,124.4218292236328,2073899.0,-0.002230470551717989,1.6856745643696172,-0.37036848482378937,55.90600538706321,41.157413307753885,-3.2387701176894836,-1.893422706773947,-1.6329316205804787,-7.380735947559401,11.823375043801201,0.86956787109375,-1.3157766036164844,2.0481033325195312,-1.3104705796514367,5.406677244690499,0.3688163764340544,3.727390288605008,-5.950350206542964,64.28568191766935,22.145864301435864,1.6792869560854813,9,-1.9102668762207031,-1.9102668762207031,-1.3875999450683594,-5.629043579101548,-4.144309997558594,0,-0.03152009271475886,-2.5724206969905525,124.4218292236328,-3.8409220839672478,123.07122802734376,-1.267200908210653,121.1100845336914,-0.03152009271475886
8707,2014-09-23,123.41350555419922,124.34782409667969,123.35800170898438,124.1443099975586,2203727.0,-0.0058867332975127695,-1.3516467581431602,2.6333470790379354,51.61881893703023,42.76178062755453,-2.267890499274671,-1.207784624734245,-0.8074022039239424,-6.481259175831411,11.887840886166664,0.9898223876953125,-1.4046784996287442,1.3066604614257784,-2.0679541993806794,4.681275122232236,-0.3806468689774505,2.9939677918290073,-4.861272660683596,44.12172343816114,3.2685111786702805,1.6873073304032307,9,-1.1794624328613281,-1.1794624328613281,-0.5827903747558452,-4.898239135742173,-4.218315124511719,1,-0.019938544966618732,1.6856745643696172,124.1443099975586,-2.5724206969905525,124.4218292236328,-3.8409220839672478,123.07122802734376,-0.019938544966618732
8708,2014-09-24,125.51341247558594,125.80943298339844,123.3209991455078,123.77428436279295,1919964.0,0.01701521168171105,1.1349234661316892,-2.3797448532175416,58.933490029013214,46.110987479275835,-4.221499137272289,-3.311351981118662,-2.785931927917858,-8.410387026435131,12.162907833854739,2.488433837890639,-1.295201603861102,3.301109695434576,-0.36357546325659484,6.965794854125747,1.4687671160889835,5.1334522747801685,-6.617237403670316,72.30043676238267,29.180855638049835,1.8323425793455865,9,-3.279369354248047,-3.279369354248047,-2.8815879821777344,-6.998146057128892,-1.9426422119140625,2,-0.04481130785213616,-1.3516467581431602,123.41350555419922,1.6856745643696172,124.1443099975586,-2.5724206969905525,124.4218292236328,-0.04481130785213616
8709,2014-09-25,123.05272674560548,124.99537658691406,122.8399658203125,124.74560546875,1952178.0,-0.01960496238168241,-1.034941637884774,-0.9734065654460666,51.15717820305737,48.54631492708339,-1.2238722837543463,-0.8951014291094879,-0.23592427744962663,-5.808188089716808,12.785359976566943,2.6734466552734375,-0.9770983878397033,0.8394989013672074,-2.8260690710630456,4.50506687379746,-0.9932850848479262,2.672282887582341,-3.826367182425855,7.164952956471726,-34.434842854625174,1.8327839862151267,9,-0.8186836242675923,-0.8186836242675923,-0.3075828552246236,-4.5374603271484375,1.5171127319335795,3,-0.026311806723973374,1.1349234661316892,125.51341247558594,-1.3516467581431602,123.41350555419922,1.6856745643696172,124.1443099975586,-0.026311806723973374
8710,2014-09-26,124.67160034179688,125.14338684082031,123.0342254638672,123.0342254638672,1395031.0,0.013155934362496513,-1.5762718182411486,-0.9672133363979284,56.33546459547434,51.34659355529784,-2.1153072546907623,-2.540016755594749,-1.713211158436792,-7.266426582081294,13.800069584950814,2.109161376953111,-0.8243360749942639,2.3922298431396456,-1.4049863021259625,6.189445988405254,0.49362177050684863,4.290837915772443,-5.128263667003807,61.682262200229175,17.072282873814316,1.8986080726328018,9,-1.7298774719238281,-2.4375572204589844,-1.8617019653320312,-6.1563339233398295,0.5735397338867188,4,-0.0242635742976115,-1.034941637884774,123.05272674560548,1.1349234661316892,125.51341247558594,-1.3516467581431602,123.41350555419922,-0.0242635742976115
8711,2014-09-29,123.15448760986328,123.83903503417969,122.87696838378906,123.02497863769531,1232664.0,-0.012168871882403898,-3.5217391304347827,0.07909549237235292,56.95852632643125,52.90871974742759,0.008931527430732444,-1.0843265612365656,-0.1062011857726759,-5.612560762969707,14.832362419513318,1.7946319580078125,-0.3160856523949178,0.8788173675537081,-2.9146468942989685,4.672281629406385,-1.0179147633726302,2.7755494984800464,-3.3068529079213107,10.59185949117966,-36.19742004007747,1.8967321309263383,9,0.6521720886230469,-0.9204444885253906,-0.3191509246826172,-4.639221191406236,0.49953460693359375,0,-0.03440245246824991,-1.5762718182411486,124.67160034179688,-1.034941637884774,123.05272674560548,1.1349234661316892,125.51341247558594,-0.03440245246824991
8712,2014-09-30,120.42552947998048,123.3117446899414,120.42552947998048,123.135986328125,1947422.0,-0.022158820054757333,-1.129689105315762,-20.928718703976326,46.9114374198642,53.410249246926945,2.8489612968803044,1.5714728670843527,2.680411167863184,-2.7483318004025676,15.459140311246905,2.8862152099609233,0.1742171811021791,-1.7525459289550582,-5.634391238908933,2.129299380998816,-3.6934685839320025,0.18837672602188604,-0.28576867197556055,0.0,-43.523279736547515,1.9409226549769378,9,3.362628936767564,1.8085136413574077,2.409807205200181,-1.9102630615234375,3.506011962890611,1,-0.003533548756796012,-3.5217391304347827,123.15448760986328,-1.5762718182411486,124.67160034179688,-1.034941637884774,123.05272674560548,-0.003533548756796012
8713,2014-10-01,117.00277709960938,119.9907455444336,116.74375915527344,119.74098205566406,3268728.0,-0.02842214931627185,1.005716628650065,1.0102374283985247,45.88085796425995,53.06037131180845,6.2891980612526766,4.772634205427494,6.114181693883495,0.7958882960401183,16.474825293947244,3.6817703247070455,0.5474612037044011,-4.879276275634766,-9.376113265950138,-0.38243928531939275,-7.127694770792445,-2.6308577804770863,10.14801025390625,3.083683634949989,-43.14205986670767,2.2484184951576838,10,4.2738189697265625,4.944496154785156,6.10545539855957,1.5124893188476705,7.890838623046861,2,0.01873813070446717,-1.129689105315762,120.42552947998048,-3.5217391304347827,123.15448760986328,-1.5762718182411486,124.67160034179688,0.01873813070446717
8714,2014-10-02,117.8723373413086,118.61239624023438,115.1618881225586,116.8732681274414,2629208.0,0.007431962413669169,1.7835803441739089,-0.3648628316364913,48.36064714899197,52.45138066790952,5.145751940521677,3.7292599544939833,5.094194606344416,0.03695132563170489,17.675217087045084,3.4505081176757812,0.6468170792849435,-3.7779861450195256,-8.604790678215167,1.048818388176116,-6.191388411617339,-1.364583878421712,9.070309448242185,27.154731922081794,-22.334709423400952,2.4134022665978203,10,2.613323211669922,3.2840003967285156,5.390844345092773,0.679931640625,6.956527709960923,3,0.048344107285011484,1.005716628650065,117.00277709960938,-1.129689105315762,120.42552947998048,-3.5217391304347827,123.15448760986328,0.048344107285011484
8715,2014-10-03,118.92691802978516,119.7964859008789,118.11286163330078,119.3987045288086,1470052.0,0.008946803908901346,1.6569223545276135,-0.47222604047346317,49.21402234139167,51.70782699616824,3.6093052150391003,2.5135795860668395,3.9260746320800877,-0.8911837182033793,18.2833904256561,1.9241485595703125,0.8244112739774607,-2.5393165588378963,-7.491432204529815,2.4127990868540223,-5.015374381683856,-0.06325873599193699,7.5444984130859325,43.3901828051816,-6.900500334471452,2.476057822845962,10,1.5587425231933594,2.229419708251953,4.4125823974609375,-0.2775154113769531,5.864944458007798,4,0.04744864780184277,1.7835803441739089,117.8723373413086,1.005716628650065,117.00277709960938,-1.129689105315762,120.42552947998048,0.04744864780184277
8716,2014-10-06,119.02867889404295,119.3061981201172,118.35337829589844,119.29694366455078,1446810.0,0.0008556588024277723,5.645099499839815,0.5686147676186465,43.72488306697867,50.83072301060695,3.0235373224058293,2.287198512722952,3.688442173511575,-0.87053175654151,19.53530381496934,0.9528198242187642,0.753170647456173,-2.283994293212899,-7.3427001722116785,2.77471158578588,-4.813347232712289,0.2453586462864905,6.990356416015629,47.4461205484272,1.5242635722690494,2.5293529394993923,10,1.456981658935561,2.127658843994155,4.532838821411147,-0.2913970947265483,5.781684875488281,0,0.05222658303360994,1.6569223545276135,118.92691802978516,1.7835803441739089,117.8723373413086,1.005716628650065,117.00277709960938,0.05222658303360994
8717,2014-10-07,116.41998291015624,118.3811264038086,116.24421691894531,118.2701187133789,2271397.0,-0.021916533125675763,1.062503451754596,6.896678232182158,39.71602256268251,48.69544884768132,5.068928839390381,4.833329681988033,6.114731822546773,1.8868267457285128,19.8293422259815,2.784461975097642,0.39821097303064334,-4.695650482177754,-10.198008276937344,0.8067073125818354,-7.446829379557556,-1.9444715847979523,9.164766512402352,26.05367435158472,-16.59695968721299,2.7511788973797975,10,3.7326545715332173,4.736354827880874,7.141534805297866,5.471786499023452,8.27011871337892,1,0.06213743659645865,5.645099499839815,119.02867889404295,1.6569223545276135,118.92691802978516,1.7835803441739089,117.8723373413086,0.06213743659645865
8718,2014-10-08,117.20629119873048,117.40055847167969,114.19056701660156,116.37372589111328,2490084.0,0.006754066345990184,4.2575412990778,-0.45000226803188864,36.4414088832495,47.06036336770268,3.330580744909824,3.8886658985033336,5.165111778406825,1.2328110828077143,20.163896500718955,3.209991455078125,0.00431668597133239,-3.682237625122056,-9.443483403209996,2.0790081529658835,-6.562860514166019,-0.8016147360780934,7.961543771828104,53.79535887661485,12.608018670684359,2.8806228890439676,10,2.4606857299804545,3.464385986328111,6.2210922241210795,4.6854782104492045,8.16836547851561,2,0.05737960117462926,1.062503451754596,116.41998291015624,5.645099499839815,119.02867889404295,1.6569223545276135,118.92691802978516,0.05737960117462926
8719,2014-10-09,114.07030487060548,117.13228607177734,113.00647735595705,117.02127838134766,2865082.0,-0.026756126280011228,1.600581884632947,-3.544434873448963,27.894116861174638,43.90021361944715,5.652876325935793,7.011084510900432,8.113486295606137,4.488185500709378,20.078160603266785,4.1998138427734375,-0.37698886267639864,-6.5814060211181555,-13.049044268888537,-0.11376777334777444,-9.815225145003353,-3.347586897232958,10.438894022715687,15.667543090856007,-20.69889856971151,3.233819123885192,10,4.352451324462876,6.008327484130845,9.269197463989244,7.8214645385742045,10.545791625976562,3,0.09488280814474948,4.2575412990778,117.20629119873048,1.062503451754596,116.41998291015624,5.645099499839815,119.02867889404295,0.09488280814474948
8720,2014-10-10,113.74652862548828,114.6438446044922,112.34042358398438,113.35800170898438,2840868.0,-0.00283839203800218,1.1101726011790833,-0.1316605910183827,27.839116360176106,40.66472362319658,4.765053577776229,7.327305911782432,8.34311795223168,4.952539928702919,19.79130307060085,2.3034210205078267,-1.144271547808387,-6.661888885498044,-13.785357007344132,0.46157923634804376,-10.223622946421088,-3.100154824575,9.842452544843752,20.18591090208513,-12.126420191934013,3.561734060923044,10,4.079555511474609,5.999076843261719,9.565221786499023,8.145240783691406,11.887145996093764,4,0.0974301067443557,1.600581884632947,114.07030487060548,4.2575412990778,117.20629119873048,1.062503451754596,116.41998291015624,0.0974301067443557
8721,2014-10-13,110.11100769042969,114.09806060791016,109.88899230957031,113.46900939941406,2521973.0,-0.0319615989955051,-1.2141148613396475,-8.642906234658811,24.77193114454755,38.20477848149473,7.102707409578528,10.79346909599505,11.805416140087658,8.682929284492388,19.41086714755,4.209068298339844,-1.7330715704934931,-9.83857536315918,-18.318931536099228,-1.3582191902191312,-14.078753449629204,-5.598397276689155,12.35311772126758,2.614364992305142,-27.039072744352538,4.240178086470026,10,4.828861236572266,8.408882141113281,12.837652206420898,11.78076171875,18.381134033203097,0,0.13332776718053108,1.1101726011790833,113.74652862548828,1.600581884632947,114.07030487060548,4.2575412990778,117.20629119873048,0.13332776718053108
8722,2014-10-14,111.94264221191406,113.50601196289062,109.34320068359376,110.63829803466795,3184302.0,0.01663443610137416,-1.137768505186456,-0.38842868178307327,23.99857680876555,35.773413908662015,4.404402534623486,8.64210360821778,9.752661940156855,6.962503897363803,21.251942354834497,4.162811279296861,-2.613684252236922,-7.522666931152344,-16.67869782749358,1.6333639651888916,-12.100682379322961,-2.944651482981726,9.012467227527964,32.26171155219126,7.672243623875723,4.578015448170614,10,2.6272010803222656,6.304351806640625,11.006017684936523,9.949127197265625,19.546722412109375,1,0.11494923921179034,-1.2141148613396475,110.11100769042969,1.1101726011790833,113.74652862548828,1.600581884632947,114.07030487060548,0.11494923921179034
8723,2014-10-15,116.80850982666016,117.35430145263672,109.38020324707031,110.3052749633789,3938083.0,0.04346750727515181,1.0998786500419904,4.98582734275832,39.04576717721336,34.73842724513106,-0.5497298225890859,3.62321340159761,4.796984837422428,2.229145306243339,22.94424157602387,7.974098205566406,-3.360567144009707,-2.441720581054682,-11.637078708697487,6.753637546588109,-7.0393996448760845,2.155958482766721,2.5209323869631106,93.18705828685057,63.65085913831125,4.597679063821397,10,-2.238666534423828,1.4384841918945312,5.409345626831055,5.083259582519531,15.180381774902344,2,0.06747446576085103,-1.137768505186456,111.94264221191406,-1.2141148613396475,110.11100769042969,1.1101726011790833,113.74652862548828,0.06747446576085103
8724,2014-10-16,118.14060974121094,119.52821350097656,115.22663879394531,115.846435546875,3267647.0,0.01140413413823671,-1.4345543182102778,0.3527743104111723,38.42622762865502,33.539783388160316,-2.0559818183592,2.0056129983053665,3.3988424038195433,1.0379071764126877,22.763195279691605,4.30157470703125,-3.670009160910439,-0.8630897521972685,-9.88995128156472,8.163771777170183,-5.376520516880987,3.65034101248645,-8.797409057617173,86.37602343123814,58.390117515558,4.513430764683724,10,-3.7049026489257812,0.10638427734375,3.8344154357910156,3.75115966796875,16.133209228515625,3,0.0612325173526822,1.0998786500419904,116.80850982666016,-1.137768505186456,111.94264221191406,-1.2141148613396475,110.11100769042969,0.0612325173526822
8725,2014-10-17,119.34320068359376,120.0092544555664,118.33487701416016,119.14893341064452,2205456.0,0.01017931890665813,1.1939269737335365,0.08467851893237732,43.16975947798712,33.47810298938348,-3.568588397938953,0.42481619098371937,2.177415432416126,-0.008309011718125703,22.50942457042581,1.8686447143554688,-3.6809017492282976,0.593432617187517,-8.070097670615567,9.256962904990601,-3.738332526714018,4.925197761089052,-9.962997436523452,93.75538707930723,60.943271075811126,4.33176514390154,10,-4.666973114013686,-1.0962066650390767,2.0097103118896342,2.8445892333984233,14.560592651367173,4,0.044182624420874506,-1.4345543182102778,118.14060974121094,1.0998786500419904,116.80850982666016,-1.137768505186456,111.94264221191406,0.044182624420874506
8726,2014-10-20,120.23126983642578,120.23126983642578,118.75115966796876,119.26919555664062,1428866.0,0.007441304973766272,2.0769145367601864,4.95232297843858,49.62727249305543,34.57935298164714,-4.769717192560279,-0.8131286227740162,1.2354095286623732,-0.7614637594979285,22.212232157308776,1.480110168457017,-3.8034265900118385,1.6771537780761747,-6.64336956906422,9.997677125216569,-2.4831078954940295,5.837415451646379,-10.425904541015626,100.0,60.43336318388477,4.1602616735702,10,-5.444034576416016,-1.9842758178710938,0.7747402191162109,1.9565200805664062,14.227561950683594,0,0.044933441961531484,1.1939269737335365,119.34320068359376,-1.4345543182102778,118.14060974121094,1.0998786500419904,116.80850982666016,0.044933441961531484
8727,2014-10-21,120.95281982421876,121.83163452148438,119.8149871826172,120.07400512695312,2381984.0,0.006001350470427935,-1.8874202569256697,0.9134582596490263,58.455438041795425,37.02535622148557,-5.3424854629338085,-1.8218882914319323,0.48628162238951234,-1.3388412885197738,21.92947220479934,2.0166473388671733,-4.022255193571226,2.5217380523681783,-5.565745863566704,10.60922196830306,-1.522003905599263,6.5654800103356195,-10.521900256347678,92.94205880514755,46.74632476903888,4.04374195796744,10,-5.365402221679702,-2.7058258056640767,-0.2590179443359517,1.0314559936523295,13.376510620117173,1,0.06233275016135176,2.0769145367601864,120.23126983642578,1.1939269737335365,119.34320068359376,-1.4345543182102778,118.14060974121094,0.06233275016135176
8728,2014-10-22,119.88899230957031,122.5346908569336,119.77798461914062,121.54486846923828,1581395.0,-0.008795392419908121,-1.9359589500241734,-1.884215369656531,54.281232882081646,39.957258001586354,-4.311497885426078,-1.2659383709663672,1.510793738676142,-0.16303725743071595,21.011921312056348,2.7567062377929688,-4.152243130907834,1.7391315460205021,-5.674504840767085,9.15276793280809,-1.9676866473732844,5.445949739414289,-8.546015545410157,63.79748632658963,14.565578426669212,3.7068181933937927,10,-3.9500465393066406,-1.641998291015625,0.7955589294433594,2.0952835083007812,13.163742065429688,2,0.09675927782009652,-1.8874202569256697,120.95281982421876,2.0769145367601864,120.23126983642578,1.1939269737335365,119.34320068359376,0.09675927782009652
8729,2014-10-23,119.8149871826172,121.26734161376952,119.3987045288086,121.14708709716795,1699548.0,-0.0006172804152195788,1.3764802910855312,0.8044683213615814,51.967218711266526,42.63815826281862,-3.72906474187576,-1.5251276367653759,1.5303928355316572,0.027934402778399203,20.339738130690986,1.8686370849609233,-3.9605263913753532,1.8270133972168168,-5.270501728192556,8.92452852262619,-1.7217441654878627,5.375770959921496,-7.352839009179704,35.24228034544557,-14.120144602108901,3.5487575627046857,10,-3.87604141235353,-1.5679931640625142,0.8672504425048686,2.169288635253892,13.478256225585923,3,0.1016058567063094,-1.9359589500241734,119.88899230957031,-1.8874202569256697,120.95281982421876,2.0769145367601864,120.23126983642578,0.1016058567063094
8730,2014-10-24,121.64662170410156,122.09990692138672,119.23219299316406,119.7964859008789,1414597.0,0.01528719039707993,1.0805364669675945,-1.3888866615884512,55.38636624069347,46.03976216239039,-4.830165583176495,-3.7892842545845724,-0.3387660101218728,-1.6587951987248175,19.641715137336863,2.8677139282226562,-3.6958351515366417,3.809896850585943,-2.800099413414017,10.419893114585904,0.504898718585963,7.114894982585923,-8.177219262314452,76.52803403809112,25.811039460541274,3.3049981319999775,10,-5.707675933837891,-4.070304870605469,0.5874214172363281,0.5874214172363281,11.387603759765653,4,0.10380228475509945,1.3764802910855312,119.8149871826172,-1.9359589500241734,119.88899230957031,-1.8874202569256697,120.95281982421876,0.10380228475509945
8731,2014-10-27,118.91767120361328,120.65679931640624,118.25161743164062,120.65679931640624,2190322.0,-0.02243342611787691,1.7659628604393338,-0.9400002474216524,55.11364044614573,49.496991455432635,-0.8053034440921749,-1.4693546768848762,2.313316636800579,1.1650651959446492,18.96395855274552,3.3950042724609375,-2.950115718862861,1.2927871704101506,-4.855033222369585,7.440607563189886,-1.78112302597971,4.366697366800011,-4.541739920311528,15.550837117089515,-36.70435049605004,3.0739101963898667,10,-2.960224151611328,-1.3413543701171875,3.3163719177246094,3.3163719177246094,15.568916320800781,0,0.1260209856085064,1.0805364669675945,121.64662170410156,1.3764802910855312,119.8149871826172,-1.9359589500241734,119.88899230957031,0.1260209856085064
8732,2014-10-28,120.0,120.4995346069336,119.00092315673828,119.44496154785156,1663659.0,0.00910149673662497,-1.0769116900693623,-0.31914753609328583,55.65119881771098,51.342039415487925,-0.6978918488594843,-2.7249049341046288,1.124553532902496,0.17471172723189454,19.72845102305736,1.5818634033203125,-2.093216247871382,2.3963924407958928,-3.7134453757127233,8.506230257304509,-0.6585264674584153,5.451311349050201,-4.808192759335057,40.820747037269925,-10.775322191200786,3.05491890825431,10,-1.1193351745605469,-2.4236831665039062,2.2340431213378906,2.2340431213378906,14.8751220703125,1,0.12049026489257808,1.7659628604393338,118.91767120361328,1.0805364669675945,121.64662170410156,1.3764802910855312,119.8149871826172,0.12049026489257808
8733,2014-10-29,119.1951904296875,120.02775573730469,117.32654571533205,120.0092544555664,4039048.0,-0.006706746419270826,5.347822968866225,-1.4666804123711341,61.446290638371075,53.899824194345264,0.5376065488109276,-1.8418565854840097,1.8042250789947332,1.0766128300333264,19.73478921921281,2.701210021972642,-0.7157226805107655,1.4819622039794922,-4.661067498839074,7.6249919067980585,-1.589552647429798,4.5534770553887824,-3.2690948273956906,39.147356206465375,-16.29144888277412,3.071514851409283,10,0.7354278564453125,-1.6188735961914062,3.0388526916503906,3.0388526916503906,16.540237426757784,2,0.12696938492309373,-1.0769116900693623,120.0,1.7659628604393338,118.91767120361328,1.0805364669675945,121.64662170410156,0.12696938492309373
8734,2014-10-30,123.57077026367188,125.88343811035156,121.18408966064452,121.18408966064452,3396394.0,0.03670936569009897,-2.9379784992982994,-2.931809448833674,68.57944509389114,56.723122596112376,-3.3376953664924685,-6.080379195028058,-2.631229489711174,-3.1809111919479847,19.368089072841283,6.6882476806640625,0.7618175888175074,5.572620391845703,-1.1066758568294688,12.251916640520875,2.232972267508117,8.912268516183289,-6.98381513591589,72.97304044601799,12.534867340220856,3.3396481243375895,10,-1.9657783508300781,-5.957450866699219,-1.3367271423339844,-1.3367271423339844,11.110076904296903,3,0.07673306633191479,5.347822968866225,119.1951904296875,-1.0769116900693623,120.0,1.7659628604393338,118.91767120361328,0.07673306633191479
8735,2014-10-31,124.56983947753906,125.27289581298828,123.17298889160156,124.32007598876952,3084742.0,0.008084996247376353,1.5363091425964919,0.10464889539586311,80.37312270296155,60.13932817499084,-3.930759239606431,-6.9935836666599585,-3.65951959680109,-4.0352714007372725,19.573554253056784,2.0999069213867188,1.5365402957537526,6.289543533325201,-1.0034828134884322,13.582569880138834,2.6430303599183844,9.936056706732018,-7.243293762207017,84.6486484558685,16.198189880429865,3.6465131734068144,10,-2.9648475646972656,-6.956520080566406,-2.335796356201172,-2.335796356201172,9.352447509765653,4,0.07002821844558094,-2.9379784992982994,123.57077026367188,5.347822968866225,119.1951904296875,-1.0769116900693623,120.0,0.07002821844558094
8736,2014-11-03,125.2451400756836,126.02220153808594,123.33025360107422,124.52359008789062,1837268.0,0.005421060193838478,1.365847852834781,2.8889330115769503,79.37093505692815,62.463272287783354,-4.268976871113182,-7.567260987245021,-4.345464093378126,-4.52427879879852,19.86438513054161,2.6919479370117188,2.306098776833153,6.6540210723876925,-1.275415960893838,14.583458105669223,2.68930255574692,10.618739589028465,-6.89176727294921,91.06379693215307,17.29066886274019,3.964718516640769,11,-3.5707664489746094,-7.56243896484375,-2.657257080078125,-3.011096954345703,6.123970031738281,0,0.06219071960378497,1.5363091425964919,124.56983947753906,-2.9379784992982994,123.57077026367188,5.347822968866225,119.1951904296875,0.06219071960378497
8737,2014-11-04,123.65402221679688,125.0416259765625,123.09898376464844,124.88436889648438,2091951.0,-0.012704028738562134,1.5149737268381336,-1.7051440655564367,67.66954694923605,63.9508627396894,-2.5193332989019552,-5.698567803131851,-2.7965219141185287,-2.7777142209318555,19.413642560160007,2.1461563110351562,2.8270293441204046,4.7012012481689425,-3.4675898907364626,12.869992387074348,0.616805678716247,8.785596817621638,-4.227013391113275,72.76594923303823,1.3887145489818806,4.084395569452699,11,-1.9796485900878906,-5.971321105957031,-0.6336708068847656,-1.4199790954589844,8.880661010742188,1,0.08760382487700191,1.365847852834781,125.2451400756836,1.5363091425964919,124.56983947753906,-2.9379784992982994,123.57077026367188,0.08760382487700191
8738,2014-11-05,123.9315414428711,124.96762084960938,123.56151580810548,124.88436889648438,1599664.0,0.00224432025015453,1.5124017639881693,0.7744381883123326,65.80809168426178,65.48873751446666,-2.417319506551962,-5.740745778945325,-3.1204227107421048,-2.887584692691746,18.33633312907024,1.406105041503892,3.095273150534638,4.642457962036133,-3.77355807217819,13.058473996250456,0.4344499449289714,8.850465979143294,-3.5812056374511627,56.78768601935544,-12.167996826360458,4.208008017107162,11,-2.2571678161621094,-6.24884033203125,-0.920440673828125,-1.6974983215332031,3.783538818359389,2,0.0883034334926438,1.5149737268381336,123.65402221679688,1.365847852834781,125.2451400756836,1.5363091425964919,124.56983947753906,0.0883034334926438
8739,2014-11-06,124.89361572265624,125.03237915039062,123.4412612915039,124.26457214355469,1277202.0,0.007762949355621718,2.5101913722585967,-0.6601862453858878,65.3531349346371,66.59615625823817,-2.886809123482678,-6.166552003119179,-4.106726358225572,-3.6906660866158205,16.869619163948222,1.5911178588867188,3.093829190384966,5.063366699218733,-3.331584497100252,13.458317895537704,0.8658911010592476,9.260842297378218,-3.7492187146630584,61.392345596525175,-4.243493852074579,4.197475598159487,11,-3.2192420959472514,-7.210914611816392,-3.2816810607910014,-2.9463424682617045,2.1369094848632812,3,0.08680837744232517,1.5124017639881693,123.9315414428711,1.5149737268381336,123.65402221679688,1.365847852834781,125.2451400756836,0.08680837744232517
8740,2014-11-07,124.82886505126952,125.56891632080078,124.3293228149414,125.22663879394531,1050300.0,-0.0005184466076353367,1.290604315431085,-0.6323468768951248,63.324418194312855,67.50846489692341,-2.596205079387701,-5.511550478143221,-4.0775965487059835,-3.600393975905675,15.216357058535285,1.239593505859375,3.310191819195495,4.444499206542957,-3.719488800182617,12.608487213268546,0.362505203180163,8.526493209905752,-3.0015754090633493,59.177297782602764,-2.0244740530085465,4.081994003362794,11,-3.1544914245605327,-7.146163940429673,-4.0078659057617045,-3.6725273132324077,1.739128112792983,4,0.07892391004799149,2.5101913722585967,124.89361572265624,1.5124017639881693,123.9315414428711,1.5149737268381336,123.65402221679688,0.07892391004799149
8741,2014-11-10,124.79186248779295,125.01387786865234,124.19981384277344,124.88436889648438,733891.0,-0.00029642633906323823,3.6316223548562125,0.2325603697949907,61.585736211645106,68.16785794069386,-1.8308546411331434,-4.55166862737569,-4.073502489506325,-3.52275987212424,12.885268324752019,0.8140640258789062,3.633073995294083,3.6734539031982223,-3.1274529997843956,10.47436080618084,0.27300045170690623,7.073907354689538,-2.377285180163625,68.53947161139008,10.883667068609128,3.4004534514913107,11,-3.11748886108397,-7.109161376953111,-3.970863342285142,-3.635524749755845,5.6059188842773295,0,0.07316522341675036,1.290604315431085,124.82886505126952,2.5101913722585967,124.89361572265624,1.5124017639881693,123.9315414428711,0.07316522341675036
8742,2014-11-11,124.81036376953124,125.20813751220705,124.41258239746094,124.81961059570312,867503.0,0.00014825711684607334,1.0235392288136869,0.0999587628867362,65.85223318378598,68.65740711240663,-1.2239600955847862,-3.7489341045568807,-4.097939173523059,-3.5156187586407697,10.33687252169931,0.795555114746108,3.737542599133647,3.0485691070556555,-2.396960619180291,8.494098833291602,0.32580424393768226,5.771333970173629,-1.8907190696379814,64.34795392934427,7.160492867952307,2.7227648631179706,11,-1.2072181701660014,-7.127662658691392,-3.9893646240234233,-3.6540260314941264,8.81590270996098,1,0.0525496933091365,3.6316223548562125,124.79186248779295,1.290604315431085,124.82886505126952,2.5101913722585967,124.89361572265624,0.0525496933091365
8743,2014-11-12,124.69010162353516,125.20813751220705,124.4218292236328,124.88436889648438,1524751.0,-0.0009635589735011996,-1.1518754763072945,21.009075907558472,65.65657852632033,68.33264416045432,-0.27074683218677364,-3.1704798265258773,-4.002727448961167,-3.3609954150450108,9.527123873530957,0.7863082885742472,4.081645577141643,2.5342273712158203,-2.529357754127844,7.597812496559484,0.0024348085439953593,5.066019933887645,-1.3360989662949265,58.6956209928427,-1.215388070387796,2.531792562671832,11,-0.12950897216796875,-7.0074005126953125,-4.035614013671875,-3.533763885498047,11.332099914550781,2,0.06291262499479156,1.0235392288136869,124.81036376953124,3.6316223548562125,124.79186248779295,1.290604315431085,124.82886505126952,0.06291262499479156
8744,2014-11-13,125.3746566772461,125.68917846679688,124.5420913696289,124.8658676147461,887501.0,0.0054900512935480705,1.0162668132870227,-2.61901582688607,62.92497951380129,66.39396158388095,-0.7515441689777447,-3.4628315962562226,-4.691474732648771,-3.993418435713238,9.599803516725071,1.1470870971679688,4.386150624342918,2.8570800781249943,-2.029230282761773,7.743390439011762,0.41392489768161056,5.300235258568378,-1.6471061766874584,78.88214984581023,20.20257537734679,2.44315518044338,11,-0.8140640258789062,-7.69195556640625,-5.205829620361328,-4.7039794921875,11.37834930419919,3,0.018667437630631945,-1.1518754763072945,124.69010162353516,1.0235392288136869,124.81036376953124,3.6316223548562125,124.79186248779295,0.018667437630631945
8745,2014-11-14,124.61609649658205,125.99445343017578,124.37557983398438,125.09712982177734,787617.0,-0.0060503470220207856,-2.3654084060269627,-0.9454474568137916,72.88261151422104,65.67303674580239,0.015944320786559274,-2.412684337502739,-3.9492883109490293,-3.1913345612285866,9.897429656082698,1.6188735961914062,4.631640865326972,1.8348751068115376,-2.896834037451711,6.5665842510747865,-0.5309794653200868,4.200729678943162,-0.567294850769585,23.195891628087704,-39.248022841404506,2.3658545721316275,11,-0.06937789916993609,-6.933395385742202,-5.365402221679702,-4.537464141845717,12.83071136474608,4,0.01937493452945449,1.0162668132870227,125.3746566772461,-1.1518754763072945,124.69010162353516,1.0235392288136869,124.81036376953124,0.01937493452945449
8746,2014-11-17,125.63367462158205,125.70767974853516,124.4218292236328,124.74560546875,1525291.0,0.008165703738183705,1.4821466704958264,-1.8461697065821618,72.7408569015866,66.23651562939689,-1.051277284117802,-3.167157659800793,-4.955351137982802,-4.148542751751094,10.296257593107784,1.285850524902358,4.303912387663729,2.582332992553731,-2.1532662729242276,7.317932258031689,0.21453335981475163,4.95013262529271,-1.3085969908512993,77.71420761679533,12.01729551480912,2.367799632738982,11,-0.9158172607422017,-7.950973510742202,-6.8478298187256,-5.8880691528320455,11.81313323974608,0,0.0074368480050805985,-2.3654084060269627,124.61609649658205,1.0162668132870227,125.3746566772461,-1.1518754763072945,124.69010162353516,0.0074368480050805985
8747,2014-11-18,128.49214172363278,128.80665588378906,125.61517333984376,125.80943298339844,1339035.0,0.02275239588956257,-1.078310379777052,3.0208331543542637,82.1909058056009,68.05682830954568,-3.5216209486510763,-5.725380461579661,-7.712784009219519,-6.9261556451877055,11.689612760023255,3.1914825439452983,3.674149762666673,5.063833999633758,-0.14505455914050458,10.27272255840802,2.4593897202466337,7.668278279020882,-4.116561889648409,92.90208164741064,22.861741361941142,2.6044442793871303,11,-2.3681831359862997,-9.417213439941378,-11.762262344360323,-9.972251892089815,9.454208374023438,1,0.014830787493107955,1.4821466704958264,125.63367462158205,-2.3654084060269627,124.61609649658205,1.0162668132870227,125.3746566772461,0.014830787493107955
8748,2014-11-19,131.48936462402344,131.81314086914062,129.35244750976562,129.41720581054688,1997580.0,0.023326118314980215,-1.2352916715757958,0.7724128908960688,80.3116129107626,69.71888141800407,-5.960872889736052,-8.230979175090027,-10.616795040380907,-9.824422429569012,13.506829170017493,3.320999145507841,3.125767717431259,7.481038284301761,1.4181238741984146,13.543952694405121,4.4495810792500805,10.51249548935344,-7.067535400390639,95.64674167261626,24.90426994834482,3.0314572050516793,11,-3.4828872680664062,-10.892692565917969,-15.08094596862793,-13.24237060546875,5.735427856445341,2,0.016251518604405435,-1.078310379777052,128.49214172363278,1.4821466704958264,125.63367462158205,-2.3654084060269627,124.61609649658205,0.016251518604405435
8749,2014-11-20,131.9888916015625,132.09065246582028,130.41627502441406,130.66604614257812,1214504.0,0.0037989914923339807,1.1939379398592895,0.6383899971281507,79.52870913357607,71.51935818903331,-5.976594555270353,-8.191697294324257,-10.920548867950714,-10.230537272825046,15.481810565168502,1.6743774414062216,3.1175104319818274,7.371870040893555,0.6707302461383335,14.073009835648776,4.021300143515944,10.722439938271165,-6.373718261718736,98.68101223262795,28.470802012752415,3.35056989737761,11,-3.843658447265625,-8.330245971679702,-15.580472946166992,-13.741897583007812,3.478271484375,3,0.030557949897017656,-1.2352916715757958,131.48936462402344,-1.078310379777052,128.49214172363278,1.4821466704958264,125.63367462158205,0.030557949897017656
8750,2014-11-21,134.27381896972656,134.49583435058594,132.86772155761722,133.12673950195312,1831755.0,0.017311512661698947,1.046511627906941,0.8671303665766951,81.85378568994517,73.77136368662221,-7.577741342372448,-9.994548127994705,-12.972852839223037,-12.398511865594116,17.53720492307671,2.5069427490234375,3.2417640923344067,9.02543754577637,1.2150772271189112,16.835797864433843,5.1202573864476335,12.930617705105107,-7.363549804687494,97.79615576861907,28.97527067778411,3.905180159328736,11,-4.838111877441406,-8.362628936767578,-17.93246841430664,-16.026824951171875,-0.8510589599609375,4,0.018463666489426878,1.1939379398592895,131.9888916015625,-1.2352916715757958,131.48936462402344,-1.078310379777052,128.49214172363278,0.018463666489426878
8751,2014-11-24,133.90379333496094,134.70860290527344,133.45051574707028,134.27381896972656,1139806.0,-0.0027557541567284627,1.0298382530343402,-0.3225806451612903,89.5714310961351,76.40683012132769,-6.458435306045629,-8.900571231591016,-12.391477634652773,-11.924166672007644,19.85802678012944,1.2580871582031534,3.3357130166483984,7.9061058044433565,-0.21621276637819165,16.028424375264905,3.8449465190325895,11.967265089854124,-5.476411132812501,91.14954853367831,21.88469930030095,4.0611592854107705,11,-4.361701965332031,-7.886219024658203,-17.442182540893555,-15.65679931640625,0.6290435791015625,0,0.026459403711621032,1.046511627906941,134.27381896972656,1.1939379398592895,131.9888916015625,-1.2352916715757958,131.48936462402344,0.026459403711621032
8752,2014-11-25,134.45883178710938,135.48565673828122,134.00555419921878,134.00555419921878,1889912.0,0.004145053984841329,-5.530667205278963,-1.2249896907215727,89.79021100015301,79.08834484064242,-6.147369966185153,-8.766303153891613,-12.799809742239091,-12.36306588585299,22.357987788940832,1.581863403320284,3.5442898386430812,7.738202667236322,-0.7039608827550694,16.18036621722773,3.5171208922406265,11.959284442232018,-4.775205444335938,83.25795007289575,11.901980049815648,4.221081774995702,11,-4.5282135009765625,-8.052730560302734,-17.94171714782715,-16.211837768554688,-4.227569580078153,1,0.022222237353286323,1.0298382530343402,133.90379333496094,1.046511627906941,134.27381896972656,1.1939379398592895,131.9888916015625,0.022222237353286323
8753,2014-11-26,134.32933044433594,134.40333557128906,133.08973693847656,134.0240478515625,1000033.0,-0.0009631300603479831,4.795805702359713,0.6735003029691394,88.05976028430099,81.88109825958682,-5.036380863359824,-7.847185196962059,-12.505381704696191,-12.112124909540057,24.16831959940578,1.3690948486328125,3.8449234169931117,6.851994323730466,-1.4621166277443365,15.166105275205254,2.6949388479930576,11.00904979946786,-3.4852980224609382,77.18999358872139,4.384757582870378,4.157055475737396,11,-4.398712158203125,-7.923229217529297,-17.412124633789062,-16.08233642578125,-4.144317626953153,2,0.026926506976219233,-5.530667205278963,134.45883178710938,1.0298382530343402,133.90379333496094,1.046511627906941,134.27381896972656,0.026926506976219233
8754,2014-11-28,133.052734375,134.13505554199222,132.66419982910156,133.97779846191406,595739.0,-0.009503479732335451,1.3731550894296305,-3.030189433698206,80.21756035696419,82.69609257544717,-2.8565043255996443,-6.138527002024233,-11.138515856493484,-10.730619238302495,25.48473930779834,1.665130615234375,4.094473081445798,5.101300048828122,-3.355021424283933,13.557621521940177,0.8731393122720874,9.329460785384157,-1.2803770898437676,13.770706355086752,-58.24850650136532,4.2281607365560285,11,-3.098991394042997,-6.646633148193359,-15.95976448059082,-14.805740356445312,-1.4616088867187784,4,0.031356425142756716,4.795805702359713,134.32933044433594,-5.530667205278963,134.45883178710938,1.0298382530343402,133.90379333496094,0.031356425142756716
8755,2014-12-01,133.29324340820312,133.72802734375,132.25717163085938,132.86772155761722,1033112.0,0.0018076218751377215,1.2714344624447718,-0.45999175257728886,80.77696654257858,83.58899364666848,-1.940817094664851,-5.999593989961056,-11.327639782361672,-10.855040322246708,26.783863927374483,1.470855712890625,4.412670104219657,4.9056388854980355,-3.7145866923370363,13.525864463333122,0.5955260965804996,9.215751674415571,2.1924133300780966,32.09157678819587,-38.700247758118415,4.310112788917542,12,-2.742828369140625,-6.887142181396484,-16.200273513793945,-15.046249389648438,1.341354370117159,0,0.016309301373039986,1.3731550894296305,133.052734375,4.795805702359713,134.32933044433594,-5.530667205278963,134.45883178710938,0.016309301373039986
8756,2014-12-02,133.03422546386722,133.62626647949222,132.59944152832028,133.08047485351562,1072568.0,-0.0019432188587584776,-1.2424232326429814,-0.1086886362820791,79.26268707283572,83.26363600969458,-0.582935834646122,-5.404193251045612,-11.010240449321316,-10.491044682656138,27.940420475760302,1.0268249511719318,4.799706857584141,4.2571666717529695,-4.468438523622808,12.982771867128733,-0.10563592593490512,8.619969269440858,2.386861572265559,24.068682591147788,-45.57449225209439,4.362802597687884,12,-0.6151733398437784,-6.628124237060575,-16.276594161987333,-14.787231445312528,-0.4162750244140909,1,0.002920560814659856,1.2714344624447718,133.29324340820312,1.3731550894296305,133.052734375,4.795805702359713,134.32933044433594,0.002920560814659856
8757,2014-12-03,134.48658752441406,134.78260803222656,132.67344665527344,132.88621520996094,1019059.0,0.010917206121076939,-1.0821872410936206,-34.60310128672532,81.84008407074617,83.43346613858165,-1.2243137789095897,-6.32782704176347,-12.362581233379444,-11.83172423902478,29.36314678282521,2.109161376953125,5.219810188187537,5.167900466918951,-3.5635656143200265,13.899366548157928,0.8021674262994622,9.53363350753844,0.8712212036132314,88.27844139522799,16.53787530441204,4.36573304061949,12,-1.5356216430664062,-8.080486297607422,-17.71970558166504,-16.239593505859375,-2.784454345703125,2,0.0003438959267223485,-1.2424232326429814,133.03422546386722,1.2714344624447718,133.29324340820312,1.3731550894296305,133.052734375,0.0003438959267223485
8758,2014-12-04,134.8751220703125,135.34690856933594,133.42276000976562,134.12580871582028,892906.0,0.0028890207793241807,1.2732164586056154,0.4682118952728005,81.48379068131695,83.65069742166398,-1.2092359512047608,-6.170841141807301,-12.712214109018817,-12.105035503025817,30.913628647462225,1.9241485595703125,5.646721419936199,5.009255981445307,-3.672211381648623,13.69072334453925,0.668522299898342,9.349989662992272,-2.617950439453125,84.73052857192242,13.319405880040662,4.340733681546969,12,-1.0037078857421875,-8.46902084350586,-16.646631240844727,-16.628128051757812,-3.866790771484375,3,-0.034430811197786015,-1.0821872410936206,134.48658752441406,-1.2424232326429814,133.03422546386722,1.2714344624447718,133.29324340820312,-0.034430811197786015
8759,2014-12-05,135.73542785644528,136.47547912597656,134.89361572265622,134.99537658691406,851612.0,0.006378535736815127,-2.3529221514277827,0.9876392367686134,86.60175907476555,84.17825001997736,-1.6563944999720945,-6.511086181046011,-13.44349193591161,-12.84689972873963,32.69889346107679,1.6003570556640625,5.708497690539019,5.327471160888649,-3.4005676989567917,14.055510020734104,0.9634517309659145,9.69149059081137,-3.416461486816388,82.45620381188643,4.741857118913515,4.364019429922727,12,-1.3691024780273153,-6.905643463134737,-16.98196029663083,-17.488433837890597,-6.290466308593722,4,-0.04089142478655361,1.2732164586056154,134.8751220703125,-1.0821872410936206,134.48658752441406,-1.2424232326429814,133.03422546386722,-0.04089142478655361
8760,2014-12-08,134.68084716796878,135.69842529296878,134.23681640625,135.61517333984378,1020680.0,-0.007769384199325158,1.6554668440896503,-1.2625154639175742,79.70841519343571,83.08235936412186,-0.6012309045327981,-4.933519870908896,-12.321666450186257,-11.663150377162069,34.24524860388423,1.498611450195284,5.6331685131943345,3.7802913665771882,-4.731334094397738,12.291916827552114,-0.4755213639102749,8.036104097064651,-2.195620288085962,53.69931501456685,-23.023012357276116,4.255812730487467,12,-0.31452178955080967,-4.893615722656278,-15.071691513061552,-16.43385314941409,-5.6706695556640625,0,-0.022941062108364774,-2.3529221514277827,135.73542785644528,1.2732164586056154,134.8751220703125,-1.0821872410936206,134.48658752441406,-0.022941062108364774
8761,2014-12-09,133.92228698730472,134.17205810546878,132.63644409179688,133.811279296875,993871.0,-0.00563227954542056,4.030265163821383,-0.11881042592111743,70.68357449736868,80.95939975270139,0.17905837980666206,-3.642617821917071,-11.45438100524811,-10.796836888340408,35.582049167806716,2.0444030761719034,5.5453836781439065,2.5652099609375227,-5.536425880712358,10.666845802587417,-1.4856079598874317,6.616027881762463,2.5531921386718466,33.4939088614646,-39.48061121052539,4.050817920824945,12,0.44403839111325283,-4.135055541992216,-14.31313133239749,-15.675292968750028,-4.680847167968778,1,0.005318836819767636,1.6554668440896503,134.68084716796878,-2.3529221514277827,135.73542785644528,1.2732164586056154,134.8751220703125,0.005318836819767636
8762,2014-12-10,131.36911010742188,133.96855163574222,130.8880615234375,133.53376770019528,1276337.0,-0.01906461528785619,1.0304951948946506,-19.50006872851709,49.52590983082903,76.67786081342673,2.5120348735374307,-0.6038415812027438,-8.731929383209462,-8.150841017303804,36.58129204758353,3.080490112304716,5.117890309954987,-0.31590423583983807,-7.809947110401794,7.178138638722132,-4.062925673120816,3.4311172014411397,5.029588317871088,8.609497592694243,-58.95675555313558,3.7470214372809827,12,2.3126602172851562,-1.581878662109375,-11.690572738647461,-13.122116088867188,-0.5827941894530966,2,0.009506346895476803,4.030265163821383,133.92228698730472,1.6554668440896503,134.68084716796878,-2.3529221514277827,135.73542785644528,0.009506346895476803
8763,2014-12-11,132.53468322753906,133.70027160644528,131.48011779785156,132.22016906738278,1254392.0,0.008872505257621732,-1.4742373227221395,-0.14529510866118814,52.044361075008496,73.54750533765387,1.190291400091951,-1.2138183967021234,-9.600851200011562,-9.219863211294978,37.6345352542345,2.331161499023409,4.647203737243984,0.4574398040771541,-6.277848000606838,7.192727608761146,-2.910204098264842,3.82508370641915,3.643589721679689,29.470174259989022,-32.7491455576235,3.367643902341999,12,1.1470870971679688,-2.576313018798828,-12.856145858764648,-14.287689208984375,-0.157257080078125,3,-0.006281752282146225,1.0304951948946506,131.36911010742188,4.030265163821383,133.92228698730472,1.6554668440896503,134.68084716796878,-0.006281752282146225
8764,2014-12-12,127.71508026123048,131.94264221191406,127.63182067871094,131.24884033203122,1942665.0,-0.03636484314097732,-1.3299979587755126,-11.235615175624698,29.35346013938438,67.83378240396563,5.781064841849272,3.9949358320977666,-4.562517645156234,-4.415834220712739,38.05161208777116,4.902862548828125,3.9674844833539282,-4.4791843414306385,-10.79223519856113,1.833866515699853,-7.63570976999587,-1.322658912865407,8.251584230957022,1.03215152472433,-54.34525888625275,3.1565254285652435,12,4.338569641113267,2.2432899475097514,-8.036542892456069,-9.468086242675795,5.790931701660142,4,0.025785921528308053,-1.4742373227221395,132.53468322753906,1.0304951948946506,131.36911010742188,4.030265163821383,133.92228698730472,0.025785921528308053
8765,2014-12-15,127.03052520751952,128.69564819335938,125.26364135742188,128.51063537597656,2156919.0,-0.005360017409931306,2.7100053195656923,0.41884851795318895,28.783477690331807,62.2249813614652,6.128284297966459,5.132810104890851,-3.696674330553023,-3.7372551547939423,38.67042520956871,3.4320068359375,3.3010620059240807,-5.284460830688502,-11.056507849487659,0.48758618811065446,-8.170484340088066,-2.398437321288938,8.43604865585938,19.83387059754492,-29.737258349841778,2.8860235093995765,12,3.8390350341797017,3.307121276855483,-7.351987838745103,-8.78353118896483,5.679924011230483,0,0.01900674138273284,-1.3299979587755126,127.71508026123048,-1.4742373227221395,132.53468322753906,1.0304951948946506,131.36911010742188,0.01900674138273284
8766,2014-12-16,126.5679931640625,129.38945007324222,126.16096496582031,126.29047393798828,1336981.0,-0.0036411094317796433,-11.034525417703625,-0.18749903351013475,25.50251827597559,55.9652518287129,6.2325399607345275,5.9752838126409245,-3.0577714764523876,-3.293936582171767,39.22167853844249,3.2284851074219034,2.751047081919495,-5.793708801269531,-11.349130231717567,-0.23828737082151008,-8.571419516493535,-3.0159980860455278,8.08234609883985,14.98409248271203,-29.07314932245871,2.7777107152240115,12,4.301567077636719,3.7696533203125,-6.889455795288086,-8.320999145507812,5.790939331054716,1,0.019295434708177517,2.7100053195656923,127.03052520751952,-1.3299979587755126,127.71508026123048,-1.4742373227221395,132.53468322753906,0.019295434708177517
8767,2014-12-17,130.39778137207028,130.75856018066406,126.864013671875,127.23403930664062,1695873.0,0.03025874166341147,1.0047599037022783,11.400082474226702,40.07470034345502,51.3642417911727,1.9688005846167584,2.4196374633651487,-6.578951080885631,-7.127510135412365,38.5363833982571,4.1905670166015625,2.2239077013154827,-2.059202575683628,-7.396258220511498,3.277853069144257,-4.727730398097577,0.6093252467303216,3.5016220583936217,60.855339905914654,20.12212747575068,2.668527822413942,12,0.47177886962893467,0.02774810791018467,-10.71924400329587,-12.150787353515597,0.8233032226562784,2,-0.00886780082120342,-11.034525417703625,126.5679931640625,2.7100053195656923,127.03052520751952,-1.3299979587755126,127.71508026123048,-0.00886780082120342
8768,2014-12-18,133.62626647949222,133.84828186035156,131.72987365722656,131.94264221191406,2438520.0,0.024758742621624252,-1.008768249099301,0.5321623042457176,51.31800505643792,47.44382467802519,-1.6265092086511288,-0.6751639413142527,-9.48029840940525,-10.334250919926433,37.283867703296714,3.4505004882812784,1.786686566191122,1.0624374389648779,-4.278612941611755,6.40348781954151,-1.6080877513234384,3.732962629253194,-8.362625122070341,97.41380689402685,51.069489252409525,2.670525190288319,12,-3.1452331542969034,-3.200736999511747,-12.983343124389677,-15.379272460937528,-5.198883056640653,3,-0.021252936539683187,1.0047599037022783,130.39778137207028,-11.034525417703625,126.5679931640625,2.7100053195656923,127.03052520751952,-0.021252936539683187
8769,2014-12-19,136.02220153808594,137.59481811523438,133.62626647949222,134.12580871582028,2471274.0,0.017930120489906942,-1.741207221829944,1.1263753194728903,55.70601143595148,44.7768909271936,-4.444918124320793,-2.902239919458964,-11.41341216223907,-12.686607926825587,36.25724540601866,3.968551635742159,1.1770273266639038,3.2567070007324332,-2.29342431811736,8.80683831958224,0.48164134130752245,6.031772660157344,-10.586867370605475,87.24682479186671,37.484465851288675,2.775065659424901,12,-4.5929718017578125,-5.0370025634765625,-14.900554656982422,-17.77520751953125,-0.0462493896484375,4,-0.026795444783361155,-1.008768249099301,133.62626647949222,1.0047599037022783,130.39778137207028,-11.034525417703625,126.5679931640625,-0.026795444783361155
8770,2014-12-22,136.75300598144528,136.78076171875,135.54116821289062,135.98519897460938,1072460.0,0.005372685010944567,2.011212632281261,0.4048776170322121,57.625203212350726,43.32596078441382,-5.420945961962019,-3.6235689695341478,-11.652923042584248,-13.319069553223542,34.661186605413,1.239593505859375,0.543025660651125,3.863552093505831,-1.9336647592476766,9.660768946259324,0.9649436671290914,6.7621605198825705,-10.831292456054669,92.63754639150469,37.988237765053555,2.8986084263767475,12,-5.323776245117159,-5.767807006835909,-15.631359100341768,-18.506011962890597,-2.0536499023437216,0,-0.023743492841358238,-1.741207221829944,136.02220153808594,-1.008768249099301,133.62626647949222,1.0047599037022783,130.39778137207028,-0.023743492841358238
8771,2014-12-23,137.44680786132812,138.0943603515625,137.03977966308594,137.22479248046878,720270.0,0.005073393998936915,-2.562525773195876,0.289155189888485,56.26468884355088,44.07471400804958,-6.215884461829546,-4.256563705039014,-11.720038274938673,-13.926777501217316,33.050485535083155,1.341354370117216,-0.27764030579058385,4.3802032470703125,-1.7542487038816716,10.514655198022297,1.3129772715943204,7.447429222546305,-11.058170152343763,94.23390471635561,42.02753385112572,3.067225975475993,12,-5.7678070068359375,-6.188713073730469,-16.33209800720215,-19.199813842773438,-0.8325653076171875,1,-0.03445957542612921,2.011212632281261,136.75300598144528,-1.741207221829944,136.02220153808594,-1.008768249099301,133.62626647949222,-0.03445957542612921
8772,2014-12-24,137.44680786132812,137.90934753417972,136.95652770996094,137.44680786132812,294356.0,0.0,1.0599742684656097,0.0,55.533434105584995,44.462388789224754,-5.881614027796218,-4.238546965154882,-11.139478795496672,-13.872305169244669,31.186323704730313,0.9528198242187784,-0.9295808849103366,4.230804443359375,-2.185476040762296,10.647084927481032,1.0226642012985394,7.438944685420211,-10.355826793789078,89.8255347000621,40.00929349475838,3.208140242060829,12,-5.7678070068359375,-5.7678070068359375,-16.24652862548828,-19.199813842773438,-0.157257080078125,2,-0.0370170500528767,-2.562525773195876,137.44680786132812,2.011212632281261,136.75300598144528,-1.741207221829944,136.02220153808594,-0.0370170500528767
8773,2014-12-26,137.94635009765622,138.39962768554688,136.947265625,137.57632446289062,349379.0,0.0036344404362746996,1.2753938466687385,100.0,54.832207557980176,47.293360724624286,-6.182990754428403,-4.693874666547231,-11.19755240537718,-14.274627110983062,29.840473679508,1.452362060546875,-1.3122664661494525,4.549495697021456,-2.1944474494835617,11.293438843526488,1.177524123768933,7.921467270273979,-10.19516627307577,90.5040165970322,42.96518729846118,3.371971573252513,12,-6.114715576171847,-6.114715576171847,-15.346906661987276,-18.871421813964815,-0.6475524902343466,4,-0.04875276147697016,1.0599742684656097,137.44680786132812,-2.562525773195876,137.44680786132812,2.011212632281261,136.75300598144528,-0.04875276147697016
8774,2014-12-29,137.22479248046878,138.11285400390622,136.68824768066406,137.57632446289062,575741.0,-0.005230711915731212,1.0000214219918566,-0.9500206185566972,55.642199537307164,50.27766315206599,-4.437243685433799,-3.8406427376465615,-10.0767527295,-13.454036005726834,28.642636349547008,1.424606323242159,-1.1736773132159612,3.6193351745605753,-3.3346192693037437,10.573289618424909,0.14235795262840156,7.096312396492749,-8.621733147011014,58.899707471228545,11.638641598431704,3.4769772219321657,12,-4.944496154785185,-5.393157958984403,-12.923217773437528,-16.64662170410159,2.941726684570284,0,-0.06410947248376675,1.2753938466687385,137.94635009765622,1.0599742684656097,137.44680786132812,-2.562525773195876,137.44680786132812,-0.06410947248376675
8775,2014-12-30,135.4671630859375,136.84552001953122,135.22663879394528,135.92044067382812,702218.0,-0.012808395354516167,-2.465344917689886,1.2894348467749979,53.28096917972686,53.364157696927236,-1.5165005937493277,-2.0151141047675765,-7.97084260893692,-11.589454185371125,27.40188763779015,1.9981536865234943,-1.191841180321802,1.7530097961425781,-5.248196355432924,8.754215947718095,-1.747593279645173,5.253612871930329,-6.080378284312616,7.580369809325409,-39.71104259519504,3.5006030757877578,12,-2.8353424072265625,-3.635528564453125,-9.565223693847656,-14.750236511230469,3.589263916015625,1,0.003755811009175991,1.0000214219918566,137.22479248046878,1.2753938466687385,137.94635009765622,1.0599742684656097,137.44680786132812,0.003755811009175991
8776,2014-12-31,133.42276000976562,135.846435546875,133.32099914550778,134.76411437988278,1121321.0,-0.015091502838034287,-2.269435527680296,2.9592338248164727,54.45782573845533,54.962282740816164,1.790831661912307,0.06312596586130326,-5.623363658274982,-9.47120482824586,25.820048765559772,2.525436401367216,-0.4220594158384756,-0.31082000732422443,-7.306236194192024,6.6845961795435755,-3.80852810075811,3.1868880861096613,-3.314947777426994,2.003707565055696,-48.10779367175689,3.4977080934338995,12,1.6419906616210938,-1.59112548828125,-5.749311447143555,-11.503242492675781,5.1248779296875,2,0.009568053226020057,-2.465344917689886,135.4671630859375,1.0000214219918566,137.22479248046878,1.2753938466687385,137.94635009765622,0.009568053226020057
8777,2015-01-02,134.5328369140625,134.91212463378906,132.17391967773438,132.64569091796878,1453513.0,0.008319996559924547,1.0699117596170482,-1.406895924101616,54.347836191915576,55.29893064475812,1.4851791966228518,-1.099690076580373,-6.4344780010550835,-10.490777377749737,23.688046118832943,2.7382049560546875,0.5219497926653389,0.7969444274902457,-6.199550342434975,7.793439197415466,-2.7013029574723646,4.295191812452856,-3.761679445467223,37.88994333444442,-14.219829729598608,3.498247384962607,1,0.753936767578125,-2.701202392578125,-6.75300407409668,-12.506935119628906,4.4958343505859375,4,0.015471357680340914,-2.269435527680296,133.42276000976562,-2.465344917689886,135.4671630859375,1.0000214219918566,137.22479248046878,0.015471357680340914
8778,2015-01-05,130.23126220703122,133.54301452636722,129.25068664550778,133.54301452636722,1905371.0,-0.03197416189014923,1.592179285750477,-1.7548998997380818,55.60130259612276,55.2872963292216,5.872035069864069,2.9894085866877163,-1.8434658585625812,-6.122202119479013,21.406266199136287,5.282150268554716,1.5460832363610848,-3.27243728637697,-10.416419342579388,3.8715447698254337,-6.844428314478165,0.29955374172422466,8.168365478515653,11.064737573412811,-45.54358678292965,3.5719910281012024,1,3.593894958496122,1.6003723144531534,-2.062902450561495,-7.816833496093722,8.538391113281278,0,0.054198112301162116,1.0699117596170482,134.5328369140625,-2.269435527680296,133.42276000976562,-2.465344917689886,135.4671630859375,0.054198112301162116
8779,2015-01-06,130.18501281738278,132.05364990234378,129.24143981933594,130.8880615234375,1280120.0,-0.00035513277583776315,-1.1714275615460512,0.2122890356111163,57.22764336505607,55.24312301285553,5.5911752670873796,2.738941190700274,-1.49996311103817,-6.015187760750393,18.72332759239615,2.812210083007841,2.1024215990152015,-3.0411659240722884,-10.251042083368276,4.168710235223685,-6.646104003720268,0.5637721555756912,8.031636047363321,12.408772306512683,-46.83327742564675,3.6049380796479897,1,3.635520935058622,1.646621704101591,-2.0166530609130575,-7.770584106445284,10.629043579101591,1,0.05464365395130355,1.592179285750477,130.23126220703122,1.0699117596170482,134.5328369140625,-2.269435527680296,133.42276000976562,0.05464365395130355
8780,2015-01-07,131.59112548828122,131.96115112304688,130.18501281738278,131.20259094238278,731945.0,0.01080087976694255,2.147546746346038,-0.552642430819294,61.03211147527793,55.77283663860298,3.7725744237268657,1.1483630895376962,-2.645402640851529,-7.35336679704983,16.3466693355779,1.776138305664091,2.197823180566928,-1.4805671691894702,-8.691611513009349,5.730477174630408,-5.0860893410994095,2.124955002720469,6.2665150146484905,35.57437076224646,-28.05706410472871,3.6055221719099375,1,2.2294082641601847,0.24050903320315342,-3.4112033843993856,-9.176696777343722,9.768722534179716,2,0.06516696049933479,-1.1714275615460512,130.18501281738278,1.592179285750477,130.23126220703122,1.0699117596170482,134.5328369140625,0.06516696049933479
8781,2015-01-08,134.63459777832028,134.96762084960938,132.19241333007812,132.19241333007812,1077865.0,0.02312824879904296,-1.272725568724969,6.285630129992465,59.6380456771388,56.22890459099785,0.32211282525335605,-1.938390800573444,-5.299486169491047,-10.313915441076858,14.78049061617574,3.3764953613281534,2.0515858593350345,1.5272895812987883,-5.708437638258204,8.763016800855794,-2.090574028479722,5.1451531910772985,2.8783946972656906,94.18420288271626,28.954013290201445,3.6178636097785013,1,-0.8140640258788778,-2.802963256835909,-6.156339645385714,-12.220169067382784,7.326553344726591,3,0.032843186644442746,2.147546746346038,131.59112548828122,-1.1714275615460512,130.18501281738278,1.592179285750477,130.23126220703122,0.032843186644442746
8782,2015-01-09,132.61795043945312,134.94912719726562,132.46994018554688,134.94912719726562,803399.0,-0.014978670951931838,1.1269832958056238,-0.9545457385458497,47.5724060809425,55.422259982438106,1.7676387538452047,0.18615805634365756,-2.943747365096982,-8.245317491440943,14.106013724854128,2.47918701171875,1.7199337489700781,-0.5517997741699219,-7.745802586274351,6.642203037934507,-4.1488011802221365,3.0452016318822928,4.56417992988284,58.96618710212087,-2.1024011389250887,3.597001406052211,1,1.0591964721679688,-0.78631591796875,-3.205373764038086,-10.203521728515625,9.72247314453125,4,0.04471255573133903,-1.272725568724969,134.63459777832028,2.147546746346038,131.59112548828122,-1.1714275615460512,130.18501281738278,0.04471255573133903
8783,2015-01-12,131.70213317871094,132.59944152832028,130.92506408691406,132.51618957519528,573362.0,-0.006905681001006747,2.4151442532135476,0.3492040634654536,38.800969591104035,53.55101221063776,1.9048852901292435,1.0924133186788083,-1.6665437965289698,-7.285892592367603,13.29491096536574,1.6928863525390625,1.3254920075193866,-1.4259895324707088,-8.645056331657884,5.793077266716452,-5.035522932064282,2.1835438671228644,5.162369568625024,42.972678411068266,-14.173804911319245,3.6095333995935817,1,1.3413467407226562,0.1295013427734375,-2.023599624633789,-9.287704467773438,12.682693481445312,0,0.05562960833744346,1.1269832958056238,132.61795043945312,-1.272725568724969,134.63459777832028,2.147546746346038,131.59112548828122,0.05562960833744346
8784,2015-01-13,131.00833129882812,133.47825622558594,129.60221862792972,132.53468322753906,744917.0,-0.005267962356702127,1.2710062715963124,1.8749953139644515,35.07929927798784,51.528604443777866,1.8150170335650273,2.156133609754818,-0.7530262419249709,-6.543655461535138,14.058683319026377,3.8760375976562216,0.894209980235928,-2.2844539642333928,-9.123907741129727,4.554999812662942,-5.70418085268156,1.1352729242147745,5.551248931387846,26.207031883216768,-25.357445517682752,3.41972688844817,1,1.5356063842773438,0.82330322265625,-0.8695735931396484,-8.593902587890625,14.838104248046875,1,0.05924296527203987,2.4151442532135476,131.70213317871094,1.1269832958056238,132.61795043945312,-1.272725568724969,134.63459777832028,0.05924296527203987
8785,2015-01-14,129.44496154785156,129.71322631835938,127.30804443359376,129.03793334960938,1106728.0,-0.011933361302118528,4.09811278037418,-0.2666673331267307,30.11494758459908,48.82384020446051,2.720378680088004,4.120944294439596,0.9842148374362694,-4.9304056218289105,14.260803380260539,3.700286865234361,0.3558968090480903,-3.968545532226557,-10.416629360824118,2.479538296371004,-7.192587446525351,-0.7445036179277622,6.821893065929203,27.898633007820926,-17.513798030735096,3.224041914298784,1,1.69287109375,2.3866729736328125,2.1530933380126953,-6.535621643066406,14.9583740234375,2,0.08782956642487805,1.2710062715963124,131.00833129882812,2.4151442532135476,131.70213317871094,1.1269832958056238,132.61795043945312,0.08782956642487805
8786,2015-01-15,129.01017761230472,131.40609741210938,128.67715454101562,130.74931335449222,992034.0,-0.003358832436178849,-1.269219544998868,-4.2727647610121835,29.477950701323948,46.06051959439478,2.752911523655115,5.004663302945147,1.5696324367879697,-4.442150610790293,14.542951187742009,2.72894287109375,-0.2215480702978141,-4.525438690185524,-10.503019884181839,1.452142503810805,-7.514229287183696,-1.5366480931873525,6.719148390664827,22.276073056078317,-16.79473207040698,2.9887905969981627,1,2.1276550292968466,2.821456909179659,3.0666007995605185,-6.10083770751956,16.20721435546872,3,0.09572632670322223,4.09811278037418,129.44496154785156,1.2710062715963124,131.00833129882812,2.4151442532135476,131.70213317871094,0.09572632670322223
8787,2015-01-16,129.24143981933594,129.87974548339844,126.79926300048828,129.04718017578122,1582584.0,0.0017925888585799132,3.188650863634006,-0.11169895416580564,28.545339534100066,43.05430147639225,1.8909882762200994,4.935367968048411,1.5460912524409878,-4.624405427465675,15.578057287498847,3.0804824829101562,-0.6549432906334971,-4.2363594055175895,-10.362259601449637,1.8895407904144577,-7.299309503483613,-1.173409307551566,5.982609289471071,36.565044109802166,3.8349504241221055,3.06295009796602,1,1.6420021057128906,2.5901947021484375,2.835338592529297,-6.332099914550781,16.04071044921875,4,0.09841821107449422,-1.269219544998868,129.01017761230472,4.09811278037418,129.44496154785156,1.2710062715963124,131.00833129882812,0.09841821107449422
8788,2015-01-20,130.78631591796878,131.100830078125,128.56614685058594,130.40702819824222,1045868.0,0.01195341138873407,4.027557089027386,1.952478202811748,34.75022949539925,40.556811046430376,0.48402713927239915,3.3379598642376607,0.22222388632727075,-6.114042885595836,15.78572053566028,2.5346832275390625,-0.9663972510107897,-2.5494857788085596,-8.791455384561232,3.6924838269441125,-5.670470581684896,0.5714990240677764,3.763750302172724,59.69541790367965,29.024950374541923,3.1209848028763347,1,0.0971260070800497,1.0453186035155966,0.9481849670409872,-7.876976013183622,14.107299804687472,1,0.0883433988098763,3.188650863634006,129.24143981933594,-1.269219544998868,129.01017761230472,4.09811278037418,129.44496154785156,0.0883433988098763
8789,2015-01-21,132.37742614746094,132.89546203613278,130.09251403808594,130.74005126953122,807615.0,0.01216572405396077,1.0968796908799539,4.316973086052293,42.623657888160544,38.51142731452845,-0.8530963036951107,1.5386806551497898,-1.1558473241883291,-7.634193076472286,14.766580931178355,2.8029479980468466,-1.350155733926357,-0.7761367797851619,-6.899567136935872,5.347293577365548,-3.837851958360517,2.285578398790193,1.5525758151082982,91.5023133981865,55.518855836300105,3.0617151785753527,1,-1.4939842224121094,-0.5457916259765625,-0.5573558807373047,-9.468086242675781,12.062911987304688,2,0.09070580129968486,4.027557089027386,130.78631591796878,3.188650863634006,129.24143981933594,-1.269219544998868,129.01017761230472,0.09070580129968486
8790,2015-01-22,133.50601196289062,133.63552856445312,131.017578125,133.01573181152344,954955.0,0.0085255156281141,5.987598509377482,0.29943060564547924,50.2078416015384,37.46362686168396,-1.8790974864469945,0.16270777696738037,-2.051800024756062,-8.689557797689758,13.673567118588503,2.617950439453125,-1.4293019871049353,0.5147987365722599,-5.374513230643089,6.404110703787609,-2.4298572470354145,3.4594547201799344,-6.706748962402344,98.10544806443441,55.435139922956004,2.944655983607675,1,-2.631816864013672,-1.67437744140625,-2.500001907348633,-10.596672058105469,12.77520751953125,3,0.09243346724651258,1.0968796908799539,132.37742614746094,4.027557089027386,130.78631591796878,3.188650863634006,129.24143981933594,0.09243346724651258
8791,2015-01-23,132.71044921875,133.28399658203122,131.55412292480472,133.20999145507812,916580.0,-0.005959003137340102,4.34280597577672,-1.0188914132768978,45.377753834197925,37.21977661204568,-1.5479634360567616,0.6168679999776145,-1.0268593977439195,-7.822736641122049,12.195798935949684,1.951889038085909,-1.5554618106296516,-0.043946075439464494,-5.547128477056987,5.459236326178058,-2.7955372762482114,2.7076451253692824,-5.774460906982426,86.46806012657875,41.40880690291313,2.7515912008087597,1,-2.493053436279297,-0.43015289306640625,-2.1068458557128906,-9.801109313964844,11.6558837890625,4,0.08810825689592372,5.987598509377482,133.50601196289062,1.0968796908799539,132.37742614746094,4.027557089027386,130.78631591796878,0.08810825689592372
8792,2015-01-26,132.35893249511722,132.79371643066406,131.06382751464844,132.34042358398438,1316766.0,-0.0026487494067130024,2.895809350354805,-0.03705174415058533,56.748866226871016,39.21398734935312,-1.3824295194600609,0.5983476377531076,-0.4459166140905211,-7.387693021379789,10.66891731243585,1.729888916015625,-1.913657335458538,-0.14106903076168464,-5.181895193815365,4.899757132291995,-2.6614821122885246,2.3793440507651553,-5.288953378295929,74.8175193467123,24.406537012911627,2.52041308152684,1,-2.141536712646513,0.2405128479003622,-1.7553291320801065,-9.44959259033206,10.786300659179659,0,0.09714840721558837,4.34280597577672,132.71044921875,5.987598509377482,133.50601196289062,1.0968796908799539,132.37742614746094,0.09714840721558837
8793,2015-01-27,131.22108459472656,132.44218444824222,129.96299743652344,130.95281982421878,1340981.0,-0.008596683872715838,-1.2057711496820078,14.493816982663759,53.07352746801097,41.21334603713346,-0.3575998030421772,1.2717240165437431,0.9167427242380484,-6.180801509428477,9.065995446523631,2.4791870117187784,-2.508024366678711,-0.9426536560058594,-5.305381336720359,3.42007402470864,-3.124017496363109,1.2387101843513904,-4.019794488952641,34.256677870892425,-20.09543759503196,2.1813638403572484,1,-1.0036888122558594,1.3783607482910156,-0.5735397338867188,-8.311744689941406,12.03515625,1,0.10715553614920514,2.895809350354805,132.35893249511722,4.34280597577672,132.71044921875,5.987598509377482,133.50601196289062,0.10715553614920514
8794,2015-01-28,128.42738342285156,132.19241333007812,128.02035522460938,131.59112548828122,2004282.0,-0.021290032623212052,-1.0976719385934965,-11.793356464366083,41.328581191119305,42.459305326746815,2.270231980764464,3.5548092050323987,3.8853587753890224,-3.3269541705939503,7.712495219952962,4.17205810546875,-2.730239460549825,-3.2964843750000057,-7.267033138703255,0.6740643887032292,-5.281758756851616,-1.3112099931483954,-1.0974085479040525,7.248720094783639,-47.434741638607264,1.9852743818516196,1,1.7900123596191406,4.172061920166016,2.025897979736328,-5.518043518066406,12.747451782226562,2,0.12821434074997118,-1.2057711496820078,131.22108459472656,2.895809350354805,132.35893249511722,4.34280597577672,132.71044921875,0.12821434074997118
8795,2015-01-29,135.9759521484375,136.95652770996094,132.28492736816406,132.28492736816406,3730747.0,0.058776940901552166,-1.5313297091713347,-1.1666642551570239,52.94836182742295,45.067128785202264,-4.754473939999883,-4.167350141023519,-3.3725192736667395,-10.772496385418975,6.752263781764459,8.529144287109375,-2.5022072032936364,4.226644897460943,0.15001079956323338,8.303278995358653,2.1883278485121025,6.264961946409784,-8.519866199699877,89.02689531641398,37.714916377685654,2.038317048948853,1,-4.098056793212891,-3.376506805419922,-4.76873779296875,-12.506942749023438,6.3829803466796875,3,0.06224913929698417,-1.0976719385934965,128.42738342285156,-1.2057711496820078,131.22108459472656,2.895809350354805,132.35893249511722,0.06224913929698417
8796,2015-01-30,134.69935607910156,137.83534240722656,134.13505554199222,134.73635864257812,2864974.0,-0.009388395882989231,-5.349134037623479,-0.01002501085181587,54.72887663049472,47.976410684801664,-2.8899043706188365,-2.9409974346855563,-1.8468778769317282,-9.391127293072742,6.61164278342948,3.7002868652343466,-2.1452517902193335,2.886219024658203,-1.3380429918586003,7.110481041175007,0.7740880163998156,4.998350032916591,-6.863252459915003,68.04900230864304,16.973844469011638,2.112131008258399,1,-1.7715072631835938,-2.0999107360839844,-3.4921417236328125,-11.2303466796875,6.003692626953153,4,0.08598306436237846,-1.5313297091713347,135.9759521484375,-1.0976719385934965,128.42738342285156,-1.2057711496820078,131.22108459472656,0.08598306436237846
8797,2015-02-02,136.61424255371094,137.05827331542972,131.24884033203122,133.55226135253906,1470268.0,0.014216003181818149,1.9414532390775157,-82.75051546391752,60.67549570486396,50.856995819186636,-4.077799812304477,-4.9455140915994775,-3.5774841377537427,-11.161273179590864,6.683841496707423,5.809432983398494,-1.4466671128170958,4.697035217285162,0.10417841243716452,9.28989202213316,2.4006068148611632,6.993463619709161,-8.178184607241974,87.55882375803556,33.99399209768953,2.296428402423995,2,-3.6863937377929688,-4.014797210693359,-5.145694732666016,-12.895462036132812,3.3487548828125,0,0.056744379716146875,-5.349134037623479,134.69935607910156,-1.5313297091713347,135.9759521484375,-1.0976719385934965,128.42738342285156,0.056744379716146875
8798,2015-02-03,137.28955078125,137.97409057617188,135.57817077636722,137.36355590820312,1420326.0,0.004943175871824357,2.7000494851190737,-0.024169033736981115,63.6619671565309,53.19458573789446,-4.172383390420407,-5.338634956908152,-4.153489787471756,-11.708600575202254,6.438377775865553,2.395919799804659,-0.6119376135722803,5.019429016113293,-0.08426986899266353,10.123127901219249,2.4675795735603288,7.5712784586662565,-8.28953576713559,93.12278485669786,34.606230169313946,2.551849442552977,2,-4.292327880859375,-4.690105438232422,-5.6105499267578125,-13.570770263671875,4.5143280029296875,1,0.04265206157151047,1.9414532390775157,136.61424255371094,-5.349134037623479,134.69935607910156,-1.5313297091713347,135.9759521484375,0.04265206157151047
8799,2015-02-04,137.29879760742188,138.29786682128906,136.19796752929688,136.96577453613278,1068244.0,6.735273091984517e-05,-1.2475196589990447,-4.500000000000384,68.32110168158223,55.20717019123266,-3.810873590814566,-5.0463373586678415,-4.0773828941448755,-11.541542647267079,6.210275331726837,2.0998992919921875,0.29117937916160486,4.672986602783197,-0.7972463504499387,10.143219556016334,1.9378701261666151,7.40810307939978,-7.580856548342865,85.82684835431262,22.46916046309164,2.73511647661657,2,-4.139686584472656,-4.750232696533203,-5.4671630859375,-13.427383422851562,3.311752319335909,2,0.04339035258224766,2.7000494851190737,137.28955078125,1.9414532390775157,136.61424255371094,-5.349134037623479,134.69935607910156,0.04339035258224766
8800,2015-02-05,140.16651916503906,140.2127685546875,137.78907775878906,138.0943603515625,1305524.0,0.020886720114016377,1.2393294939483868,6.222268041236583,73.37210239020439,58.31765336412227,-6.296599318805988,-7.629858481087126,-6.898329056628484,-14.211392014694894,6.162082660425174,2.913970947265625,1.075594757453871,7.1119384765625,0.7170191563928086,13.506857796732206,3.91447881647764,10.30939813664736,-9.590585529739059,99.48404997787084,29.652135384580447,3.197459660084851,2,-6.049957275390625,-6.660503387451172,-8.110553741455078,-16.27660369873047,1.026824951171875,3,0.007193701078157089,-1.2475196589990447,137.29879760742188,2.7000494851190737,137.28955078125,1.9414532390775157,136.61424255371094,0.007193701078157089
8801,2015-02-06,139.05642700195312,140.40702819824222,138.54763793945312,139.93524169921878,809237.0,-0.00791980973558215,1.0406088820416315,-0.4241058607815985,69.8317659732298,59.77130889149547,-4.684265125670606,-6.505024589367451,-5.741467601794142,-12.918656580720096,6.362017470134522,1.859390258789091,1.5607205984676966,5.780754852294933,-1.1291814527169208,12.690691157306787,2.325786699789006,9.23572300480086,-7.324073176326635,85.25252794527054,10.749397938952626,3.4549681525059235,2,-4.842735290527344,-5.453281402587891,-6.824699401855469,-12.243293762207031,2.1461639404296875,4,0.023749391267745334,1.2393294939483868,140.16651916503906,-1.2475196589990447,137.29879760742188,2.7000494851190737,137.28955078125,0.023749391267745334
8802,2015-02-09,138.54763793945312,139.77798461914062,138.14985656738278,138.94541931152344,934525.0,-0.0036588676515674212,-1.728681575817939,0.4526339549258457,66.36751300658756,61.248418395781755,-3.5819712327340483,-5.828026740470023,-5.20875042525077,-12.265698491788413,6.523832887333709,1.628128051757841,1.7862134427761873,4.975481414794928,-2.3140533983187765,12.265016227908617,1.3307140082380897,8.620248821351765,-5.6008297016604445,61.4941983922336,-14.26724722413347,3.6447674065568463,2,-4.333946228027344,-4.944492340087891,-5.099445343017578,-10.684551239013672,4.5420989990234375,0,0.015557181621122407,1.0406088820416315,139.05642700195312,1.2393294939483868,140.16651916503906,-1.2475196589990447,137.29879760742188,0.015557181621122407
8803,2015-02-10,139.02867126464844,139.55596923828122,137.51156616210938,138.77891540527344,989656.0,0.003471970596897078,2.1347418169908043,-0.6278721853542522,64.71549776581652,63.84696468185923,-3.17266944198704,-6.041797202408986,-5.655597787189151,-12.590030416724176,6.902103816123772,2.0444030761718466,2.2341117821525813,5.090187835693371,-2.532422813755602,12.712798485142343,1.2788825109688844,8.901493160417857,-5.037432232392831,67.25262375609445,-6.24846815726643,3.8113053247244837,2,-3.2007369995117188,-5.425525665283203,-5.4694671630859375,-11.165584564208984,1.80389404296875,1,0.006720384819735914,-1.728681575817939,138.54763793945312,1.0406088820416315,139.05642700195312,1.2393294939483868,140.16651916503906,0.006720384819735914
8804,2015-02-11,138.7696533203125,139.25994873046878,137.59481811523438,138.65864562988278,817236.0,-0.0018630541598350092,2.050811445505142,0.444464809384278,62.11152385031845,64.86509379551428,-1.4441928586535937,-5.450981952473228,-5.323544046874673,-12.205540255103216,6.85439976531948,1.6651306152344034,2.4981974055226885,4.443103790283203,-3.339973970908602,12.226181551475008,0.5515649096873005,8.334642670879106,-3.8802038048187626,43.45030749853718,-25.825697236580133,3.8915388805958995,2,-2.9417190551757812,-5.166507720947266,-5.941257476806641,-10.906566619873047,2.4976959228515625,2,0.021865194523931653,2.1347418169908043,139.02867126464844,-1.728681575817939,138.54763793945312,1.0406088820416315,139.05642700195312,0.021865194523931653
8805,2015-02-12,140.81405639648438,141.13783264160156,138.87141418457028,139.66697692871094,1556856.0,0.014732349813203927,1.5257752119238837,10.333333333330687,67.63284446728741,66.29886799960235,-3.0509821967001756,-6.956639929020753,-7.277402856043352,-14.132874441270872,6.311794039211397,2.3681793212890625,3.016262174003515,5.9190521240234375,-2.0219467599205814,13.860051007967456,1.948552682051428,9.889551565995447,-5.152145865405856,91.07136094525166,22.979858148933587,3.970499441972007,2,-4.620719909667969,-6.845508575439453,-7.987972259521484,-12.950969696044922,-0.305267333984375,3,-0.00144521417061938,2.050811445505142,138.7696533203125,2.1347418169908043,139.02867126464844,-1.728681575817939,138.54763793945312,-0.00144521417061938
8806,2015-02-13,141.35984802246094,142.07215881347656,140.41627502441406,140.66604614257812,786860.0,0.0038759740323068836,-1.7751991509711407,0.6048420352510808,69.42112353868453,67.27060442558242,-2.8526078940155344,-6.88266481168813,-7.716091041942519,-14.55280372831487,6.46787505803379,1.6558837890625,4.106029900443332,5.847360229492182,-2.0875029170761934,13.782223376060557,1.8799286562079942,9.81479180277637,-4.821789953698726,84.38117925743518,16.432417088832153,3.9674315732841907,2,-2.5346832275390625,-6.924137115478516,-8.533763885498047,-13.496761322021484,-0.582794189453125,4,-0.0011778727027461633,1.5257752119238837,140.81405639648438,2.050811445505142,138.7696533203125,2.1347418169908043,139.02867126464844,-0.0011778727027461633
8807,2015-02-17,141.96115112304688,142.63644409179688,140.79556274414062,141.09158325195312,894311.0,0.004253705058386847,-1.5189794128700882,1.253337438694495,73.72293820774209,68.38849009793923,-2.9230833910494027,-6.83248443863846,-8.247916400482666,-15.011801299214824,6.144037587276672,1.84088134765625,4.441182857995358,5.812677764892584,-2.0444599992145527,13.66981552899972,1.8841088828390014,9.741246646946166,-4.426954920236085,86.8232379772765,14.009020085116418,3.9285688820535754,2,-2.5439453125,-7.243297576904297,-9.135066986083984,-14.098064422607422,-2.5901947021484375,1,-0.005343434979662609,-1.7751991509711407,141.35984802246094,1.5257752119238837,140.81405639648438,2.050811445505142,138.7696533203125,-0.005343434979662609
8808,2015-02-18,142.34042358398438,142.48843383789062,141.16558837890625,141.96115112304688,773564.0,0.0026716637469976767,2.917841648590022,0.436161999017337,84.40069993231573,70.1751121257985,-2.8055803065138036,-6.642325350711246,-8.564397005743047,-15.278647591881807,6.245332956396724,1.322845458984375,4.880419399698553,5.614244842529303,-2.281817610533551,13.510307295592156,1.6662136159978616,9.562276069060744,-3.7857778033763623,94.12847146558194,12.482789061729491,3.948031226531434,2,-2.26641845703125,-7.622570037841797,-9.58603286743164,-14.477336883544922,-2.5069427490234375,2,0.005264234401059387,-1.5189794128700882,141.96115112304688,-1.7751991509711407,141.35984802246094,1.5257752119238837,140.81405639648438,0.005264234401059387
8809,2015-02-19,144.38482666015625,145.337646484375,142.50694274902344,142.9232177734375,1037760.0,0.014362772181618633,-1.467748586631194,3.8537174122948183,78.56689648022393,70.752311469134,-4.178543381954711,-8.159376081967537,-10.548691921889429,-17.1583048879548,7.2397296231480075,2.997222900390625,5.096427059660101,7.058277893066418,-1.2602039549243216,15.376759741057157,2.8990369690710622,11.217518817061773,-5.013821217310465,85.26468304815579,4.364608151357373,4.159240923995367,2,-2.9602203369140625,-8.31637191772461,-11.947269439697266,-16.521739959716797,-3.080474853515625,3,-0.0246027330898152,2.917841648590022,142.34042358398438,-1.5189794128700882,141.96115112304688,-1.7751991509711407,141.35984802246094,-0.0246027330898152
8810,2015-02-20,145.846435546875,145.91119384765625,143.0249786376953,144.1350555419922,971170.0,0.010123008909786568,2.1356624808321936,1.1708877938781477,87.39908362556633,72.70423565272695,-5.307909872272205,-9.116475109308567,-11.897971836542581,-18.470845073976932,8.392570628628784,2.8862152099609375,5.250773477682003,7.902865600585926,-1.0303849160828804,16.836116117254733,3.436240342251523,12.36949085892033,-5.282101895723372,98.82148758035628,15.6226741537332,4.466625258334405,2,-4.1350555419921875,-9.491207122802734,-13.658649444580078,-17.983348846435547,-3.570770263671875,4,-0.03139662814892186,-1.467748586631194,144.38482666015625,2.917841648590022,142.34042358398438,-1.5189794128700882,141.96115112304688,-0.03139662814892186
8811,2015-02-23,144.40333557128906,145.5689239501953,144.16281127929688,145.0693817138672,897230.0,-0.009894653716937207,-1.451606895817814,-0.38918658665977157,76.98719331413176,73.88420013134296,-3.3822707494542783,-7.117369299915765,-10.332541453367554,-16.861330614141067,9.607712594556528,1.683624267578125,5.3081244660161815,5.8751213073730355,-3.1461508935819893,14.89639350832806,1.364485206895523,10.385757407850548,-2.7696298808365043,70.52449158558484,-11.622029086676505,4.510636100477513,2,-2.69195556640625,-8.048107147216797,-12.918601989746094,-14.61147689819336,-4.4588470458984375,0,-0.026969920697340166,2.1356624808321936,145.846435546875,-1.467748586631194,144.38482666015625,2.917841648590022,142.34042358398438,-0.026969920697340166
8812,2015-02-24,145.21739196777344,145.7354278564453,144.2645721435547,144.7178497314453,801129.0,0.005637379450161628,-1.0921106890938688,-0.7500114547537228,77.20634362082382,75.27207189301046,-3.520997535462868,-7.292605222923356,-10.929976733002917,-17.458975675113933,10.918890152892404,1.470855712890625,4.983800937238243,6.046254730224604,-2.9565399750250663,15.049049435474274,1.5448573775997545,10.547652082849453,-2.7281886458801523,85.38011883938677,4.4310908152216655,4.501397352624838,2,-3.464385986328125,-8.862163543701172,-13.732658386230469,-14.468086242675781,-6.3737335205078125,1,-0.030577178632646307,-1.451606895817814,144.40333557128906,2.1356624808321936,145.846435546875,-1.467748586631194,144.38482666015625,-0.030577178632646307
8813,2015-02-25,145.2821502685547,145.82794189453125,145.0601348876953,145.21739196777344,487315.0,0.00044594039256407036,-3.0488413260379787,0.1296352862117417,77.2928584320914,76.95888684654079,-2.911599916527649,-6.587685704403839,-10.810470815934138,-17.250097427105715,11.93196907668205,0.7678070068359375,4.837935066085919,5.4079597473144645,-3.1667208420465442,13.982640336675473,1.120619452633946,9.695300041994983,-2.1085488415088207,81.52182195507865,1.1406557637280343,4.287340294680507,2,-2.8908462524414062,-8.316375732421875,-13.924612045288086,-14.532844543457031,-5.559677124023466,2,-0.04068768143043988,-1.0921106890938688,145.21739196777344,-1.451606895817814,144.40333557128906,2.1356624808321936,145.846435546875,-0.04068768143043988
8814,2015-02-26,144.89361572265625,145.4949188232422,144.17205810546875,144.99537658691406,555850.0,-0.0026743446815746807,1.4033543558112136,-1.5713949104618286,69.45921601585908,77.1618170186043,-1.7467131454272078,-5.167217278554574,-10.083013748392318,-16.60129202726185,12.21774871061919,1.3228607177734375,4.873219371791663,4.196113586425781,-2.7601837581279085,11.152410930979471,0.7179649141489222,7.67426225870264,-1.172495811488318,64.74351179745283,-12.675111123510916,3.478148672276845,2,-1.7298812866210938,-7.9278411865234375,-13.536077499389648,-14.144309997558594,-4.199813842773466,3,-0.03492310453057512,-3.0488413260379787,145.2821502685547,-1.0921106890938688,145.21739196777344,-1.451606895817814,144.40333557128906,-0.03492310453057512
8815,2015-02-27,144.44033813476562,145.11563110351562,144.2645721435547,145.03237915039062,701245.0,-0.003128347550924948,1.2439250080463469,5.817963712700555,73.43000879189765,77.60724871340574,-0.810148503045184,-4.2660161356984645,-9.267024284024103,-15.904575698064889,13.08358295553963,0.8510589599609375,4.961931932275604,3.3196166992187557,-3.454736500610693,10.093969899048204,-0.06755990069595441,6.706793299133466,-0.281203436300018,16.66697212396679,-57.292061026129815,3.387176599914721,2,-1.0869598388671875,-7.4745635986328125,-13.082799911499023,-13.519893646240234,-4.588348388671847,4,-0.021711291794395127,1.4033543558112136,144.89361572265625,-3.0488413260379787,145.2821502685547,-1.0921106890938688,145.21739196777344,-0.021711291794395127
8816,2015-03-02,146.28121948242188,146.34597778320312,144.31082153320312,144.44033813476562,954523.0,0.012744925492618853,1.0657311897902921,-3.109381443298969,80.15878305203353,78.32234258499369,-2.100398495308241,-5.475453817164464,-10.701413148422887,-17.490467061855156,13.885800660947933,2.03515625,5.240498695066719,4.581404876708973,-1.8533064220513893,11.016116175469335,1.3640492273287919,7.798760526089154,-0.370025634765625,97.02112725486067,20.597837604960645,3.2173556493801767,3,-2.5254364013671875,-9.098052978515625,-14.928304672241211,-15.360774993896484,-6.6234893798828125,0,-0.02738255952056845,1.2439250080463469,144.44033813476562,1.4033543558112136,144.89361572265625,-3.0488413260379787,145.2821502685547,-0.02738255952056845
8817,2015-03-03,144.3663330078125,146.34597778320312,144.1813201904297,146.01295471191406,741674.0,-0.013090446479628093,-1.1467884354925357,-0.8944746526971917,68.721681375671,76.58022941203316,0.2140519859455594,-3.1094453019890693,-8.517368754336559,-15.287483429388999,15.322785685623638,2.1646575927734375,5.177830034860705,2.278913879394537,-3.7894458589198337,8.347273617708908,-0.7552659897626484,5.313093748551722,-0.055511474609375,8.936618235417983,-65.81097464959062,3.034179869157184,3,0.06012725830078125,-7.18316650390625,-13.117486953735352,-13.066612243652344,-3.7095336914062784,1,-0.030629332963541978,1.0657311897902921,146.28121948242188,1.2439250080463469,144.44033813476562,1.4033543558112136,144.89361572265625,-0.030629332963541978
8818,2015-03-04,143.14523315429688,144.9583740234375,142.85845947265625,144.21832275390625,1212774.0,-0.008458342246938866,-1.5505495116481642,0.6516916404881711,64.37691895805216,75.00356524290297,1.7448046016000944,-1.504284710893728,-7.139830463259926,-13.795017336232121,16.588690737742144,2.09991455078125,5.0035861988361034,0.7650299072265625,-4.878852316235253,6.408912130688378,-2.056911204504331,3.586971018957456,3.20074462890625,8.22285809291296,-67.5720248193386,2.8219411117309057,3,1.4569854736328125,-5.962066650390625,-11.736812591552734,-11.845512390136719,-2.608688354492159,2,-0.03005042230358146,-1.1467884354925357,144.3663330078125,1.0657311897902921,146.28121948242188,1.2439250080463469,144.44033813476562,-0.03005042230358146
8819,2015-03-05,143.25624084472656,143.44125366210938,142.64569091796875,143.20074462890625,660707.0,0.0007754899550866945,2.7392333345286333,-0.051716292694024966,59.19221575526173,71.86946881286912,1.6280816004322674,-1.2080278631139265,-7.167124340749979,-13.581185558962119,17.786845990329322,0.795562744140625,4.684765083868172,0.5781654357910213,-4.540960378252549,5.697291249834592,-1.981397471230764,3.1377283428128067,3.0897369384765625,16.50007010251462,-54.99285780860193,2.559562907021787,3,1.239593505859375,-6.0730743408203125,-11.847820281982422,-11.868637084960938,-3.9592895507812784,3,-0.024667460763720173,-1.5505495116481642,143.14523315429688,-1.1467884354925357,144.3663330078125,1.0657311897902921,146.28121948242188,-0.024667460763720173
8820,2015-03-06,141.17483520507812,142.6549530029297,140.89732360839844,142.2294158935547,1074406.0,-0.014529249318390614,-1.1839278773687754,-19.002749518834204,49.37578316689267,68.80153435206478,3.3270023581538055,1.0042815184312417,-5.048024622052964,-11.17857610597639,18.18743592382538,2.358917236328125,4.083426360162946,-1.5536560058593807,-6.587789276943937,3.4804772652251756,-4.070722641401659,0.9634106296828975,5.023131103515624,5.093213622603148,-62.09387853334279,2.5170666355422786,3,2.4468154907226562,-2.3774261474609375,-9.766414642333984,-9.7872314453125,-0.7122955322265625,4,-0.0034073588575227465,2.7392333345286333,143.25624084472656,-1.5505495116481642,143.14523315429688,-1.1467884354925357,144.3663330078125,-0.0034073588575227465
8821,2015-03-09,142.3589324951172,142.69195556640625,141.5078582763672,141.78538513183594,639303.0,0.008387452964396802,-1.0983451408793468,-0.5438629490833852,51.291297598302364,65.92208479400684,2.0365771178676653,0.08462414129598983,-6.202258079087244,-11.973274286695442,18.56068500613992,1.517120361328125,3.6795945877603913,-0.534683990478527,-5.269416917317841,4.200048936360787,-2.9020504538981697,1.8326824729411157,3.5209952514648535,26.82513589277563,-36.31340998288748,2.367366463419656,3,1.2627182006835938,-3.5615234375,-10.120262145996094,-10.971328735351562,-1.4246063232421875,0,-0.01761001368220705,-1.1839278773687754,141.17483520507812,2.7392333345286333,143.25624084472656,-1.5505495116481642,143.14523315429688,-0.01761001368220705
8822,2015-03-10,140.70304870605472,141.30435180664062,139.94448852539062,141.03607177734375,1045003.0,-0.011631751938848467,2.1276211198652373,-0.5806374374799973,45.091507902019615,62.344156957332196,3.3355250650695325,2.013498492775824,-4.535136243778624,-9.962912995908454,18.90700680839376,2.4144439697265625,2.9223726661059857,-2.298338317871071,-6.703187878954736,2.1065112432125943,-4.500763098412904,-0.09591353732923835,4.877922792236319,15.129188350224249,-42.26805518687227,2.20242478054183,3,2.442184448242159,-1.9056396484375284,-7.9394016265869425,-9.315444946289091,-0.47178649902349434,1,-0.007429253403737124,-1.0983451408793468,142.3589324951172,-1.1839278773687754,141.17483520507812,2.7392333345286333,143.25624084472656,-0.007429253403737124
8823,2015-03-11,139.96299743652344,141.3413543701172,139.95375061035156,141.2118377685547,863611.0,-0.005259667621540509,-1.1897996532460027,3.7500114547540426,35.619739319348184,58.584215102164315,3.622668806558522,2.9799180682244923,-3.8083188874422547,-8.9467828929412,19.49327401215984,1.387603759765625,2.4226028990979955,-3.0851058959960938,-7.32944617393656,1.1592343819443727,-5.207276034966327,-0.9629357570258605,5.167055423935551,0.5293152502138206,-51.13934506956682,2.12217013897023,3,3.1822357177734375,0.9990768432617188,-7.199350357055664,-8.552268981933594,-1.341354370117216,2,0.004957037878511095,2.1276211198652373,140.70304870605472,-1.0983451408793468,142.3589324951172,-1.1839278773687754,141.17483520507812,0.004957037878511095
8824,2015-03-12,141.8038787841797,141.97039794921875,140.61054992675778,140.7215576171875,790752.0,0.013152628775981556,-1.085118330389162,-0.8666609647622305,37.16968102056372,54.55528979423832,1.4498886591178177,1.4524778034819406,-5.618054283287961,-10.51934780253498,20.15677176573602,2.0074005126953125,1.8631222888018044,-1.3959358215332145,-5.189313704868994,2.3974420618025647,-3.292624763201104,0.5007531201346751,2.911328929473825,67.67652645258751,21.06472523826622,1.8966889416678832,3,1.3413543701171875,-0.5319061279296875,-9.005544662475586,-9.972244262695312,-1.7761230468749716,3,-0.008937230738968793,-1.1897996532460027,139.96299743652344,2.1276211198652373,140.70304870605472,-1.0983451408793468,142.3589324951172,-0.008937230738968793
8825,2015-03-13,140.61054992675778,141.66513061523438,139.79647827148438,141.24884033203125,733350.0,-0.008415347081147995,1.54087867627989,-0.5897421437735526,37.76848279663012,49.84525643252684,2.2829031646500653,2.771895257888019,-4.350141579840766,-9.081119603096766,20.247293509605573,2.0074005126953125,1.2257183135664889,-2.579089355468767,-6.400401571203361,1.2422228602658265,-4.489745463336078,-0.6684332476014561,3.7230002518346907,28.11528367710354,-14.832602108802483,1.910656107867299,3,2.460678100585966,1.318222045898466,-7.756711959838839,-8.778915405273409,-0.06475830078122158,4,-0.009342105791469657,-1.085118330389162,141.8038787841797,-1.1897996532460027,139.96299743652344,2.1276211198652373,140.70304870605472,-0.009342105791469657
8826,2015-03-16,141.19334411621094,141.94264221191406,140.56428527832028,141.443115234375,706542.0,0.004144740133344982,1.207445963613305,0.39131266285767186,36.82617261650239,46.30131101484144,1.00855636835567,2.2935804942457025,-4.784134741468421,-9.427319196502708,20.017109251251565,1.3783569335937784,0.7933672021796099,-1.9879699707031193,-5.826752690211578,1.850812748805339,-3.9073613304573485,-0.06857861094889017,2.6864988716707217,64.2556327647926,25.573216606728124,1.919391359754229,3,1.18408203125,0.7354278564453125,-7.382055282592773,-8.45513916015625,-1.073089599609375,0,-0.0051759128444317515,1.54087867627989,140.61054992675778,-1.085118330389162,141.8038787841797,-1.1897996532460027,139.96299743652344,-0.0051759128444317515
8827,2015-03-17,141.2025909423828,141.75762939453125,140.03700256347656,140.89732360839844,854855.0,6.549052456938931e-05,1.4313898831342446,-1.2221882827295498,36.59572078621384,43.21451121797052,0.5624896652890357,2.3448100505197544,-4.677191707690895,-9.20903679768199,19.69956683837164,1.7206268310546875,0.32040055869265416,-1.9407951354980355,-5.84477360807162,1.9631833370755487,-3.892784371784842,0.011194100788770811,2.2689155738591182,64.6809854706254,30.119642919677446,1.9519892362867968,3,0.4162750244140625,0.7261810302734375,-7.294172286987305,-8.367256164550781,-1.88714599609375,1,-0.0018998572810698944,1.207445963613305,141.19334411621094,1.54087867627989,140.61054992675778,-1.085118330389162,141.8038787841797,-0.0018998572810698944
8828,2015-03-18,143.08973693847656,144.11656188964844,139.08418273925778,140.38853454589844,1284552.0,0.013364811392616582,1.11673416470378,8.848645406378086,44.6043309943688,41.59363513342685,-1.4900511233757072,0.5446010111292594,-6.285149633261824,-10.838383693106636,19.5426606741299,5.032379150390653,-0.43532021591923353,-0.09111480712891762,-3.976987560995525,3.7947579467376897,-2.0340511840622355,1.8518215698044003,-3.2932586669921875,79.59563616958066,46.834103734627234,1.9429363769333095,3,-1.4893646240234375,-1.1609649658203125,-9.181318283081055,-10.254402160644531,-4.2738189697265625,2,-0.01997679772571237,1.4313898831342446,141.2025909423828,1.207445963613305,141.19334411621094,1.54087867627989,140.61054992675778,-0.01997679772571237
8829,2015-03-19,140.8325653076172,142.48843383789062,140.22201538085938,142.2479248046875,842207.0,-0.015774517999357807,1.390260780006598,-0.5239738795431179,40.25973062957739,40.580740407058485,0.43266667491994326,2.65829306225271,-3.7677712260455394,-8.33273942624217,18.57888695867773,2.8677215576171875,-1.0026140724698678,-2.170673370361328,-6.148480200513887,1.8071334597912312,-4.159576785437594,-0.18176995528506268,-1.7483825683594034,34.7426637800866,-0.05246177042110389,1.9889034150762768,3,0.7678070068359375,1.1378326416015625,-6.117025375366211,-7.997230529785156,-1.091583251953125,3,-0.015698941763800822,1.11673416470378,143.08973693847656,1.4313898831342446,141.2025909423828,1.207445963613305,141.19334411621094,-0.015698941763800822
8830,2015-03-20,141.26734924316406,142.1369171142578,139.63922119140622,140.56428527832028,2017687.0,0.0030872400470529637,1.0454477294879396,-0.4967387906034247,35.351369376293434,38.80963727127972,0.01384150875708201,1.9635376298327287,-3.9772614072082604,-8.543245915943203,17.308847282815577,2.497695922851591,-1.443980337492178,-1.5069351196289062,-5.319384014093515,2.3055137748357026,-3.4131595668611965,0.399289327603384,-2.1831665039062784,43.38239307220728,15.778557135978438,1.9062244472323029,3,0.3330230712890625,1.3413467407226562,-6.551809310913086,-8.432014465332031,0.23126220703125,4,-0.008774805448678924,1.390260780006598,140.8325653076172,1.11673416470378,143.08973693847656,1.4313898831342446,141.2025909423828,-0.008774805448678924
8831,2015-03-23,140.5087890625,141.7206268310547,140.5087890625,141.26734924316406,879394.0,-0.005369678023464219,-2.195099873272585,-1.0789348033683044,37.913037824109715,38.012029484845286,0.5390459177979494,2.545897713316606,-3.0956921581192205,-7.518968812454375,15.970173084728945,1.2118377685546875,-1.8219378252742047,-2.07076797485351,-5.930422382933045,1.7888864332260255,-4.000595178893292,-0.14094077081372802,-1.3239587402343886,28.308803463896925,-1.5878895107613396,1.9298272040397693,3,1.091583251953125,2.2062911987304688,-5.427846908569336,-7.308052062988281,-0.01850891113278408,0,0.0002633469672854716,1.0454477294879396,141.26734924316406,1.390260780006598,140.8325653076172,1.11673416470378,143.08973693847656,0.0002633469672854716
8832,2015-03-24,140.7770538330078,141.35060119628906,140.27752685546878,140.61054992675778,683516.0,0.0019092383636476473,-1.5778014002420344,-0.21949992959591783,42.108501306258376,38.73300303894642,0.3155680965790282,2.0321045387144068,-3.170281901815656,-7.5345408077610045,14.468388772279294,1.073074340820284,-1.8917844910348833,-1.5804862976074219,-5.30989833693306,2.148925741718216,-3.4451923172702266,0.2842197220553828,-1.4935888793945367,33.639577686005914,0.9599280919315873,1.8647060196628127,3,0.8233184814453125,1.9380264282226562,-4.146615982055664,-7.109153747558594,-8.094360351562528,1,-0.004665528213037895,-2.195099873272585,140.5087890625,1.0454477294879396,141.26734924316406,1.390260780006598,140.8325653076172,-0.004665528213037895
8833,2015-03-25,139.37095642089844,142.10916137695312,139.34320068359378,140.89732360839844,898203.0,-0.009988115064386238,-2.4970579724125526,-9.167155425218377,38.08173986957723,38.83434291105904,1.820274027742471,3.133289101302637,-1.5533312335797689,-5.868511107241972,12.780790271493128,2.7659606933593466,-2.1332801662071006,-2.691024017333973,-6.38125776878195,0.9992097341140038,-4.536140893057961,-0.8459071416099846,4.74560546875,0.8824699455663786,-32.44573568322743,1.8451168757239869,3,2.2294158935546875,3.3441238403320312,-2.303426742553711,-5.4209136962890625,-3.755783081054659,2,-0.00039830016263742163,-1.5778014002420344,140.7770538330078,-2.195099873272585,140.5087890625,1.0454477294879396,141.26734924316406,-0.00039830016263742163
8834,2015-03-26,139.83348083496094,140.57354736328122,137.7520751953125,138.6864013671875,911391.0,0.0033186571000178855,1.1478827021030933,-0.7515095169545746,45.431613213695144,39.68580184628848,1.172115926636593,2.3950292048566553,-1.7729137497757108,-6.135640326016528,11.74682298428488,2.8214721679687216,-2.1251633164668533,-1.9754928588867244,-5.54001019567491,1.5890244779014608,-3.757751527280817,-0.1932341904926318,4.18761383056642,47.468202460285696,10.131888043638021,1.7822586683940886,3,1.1008377075195312,2.215545654296875,-2.437551498413086,-5.8834381103515625,-3.311737060546875,3,-0.007276961569825491,-2.4970579724125526,139.37095642089844,-1.5778014002420344,140.7770538330078,-2.195099873272585,140.5087890625,-0.007276961569825491
8835,2015-03-27,141.30435180664062,141.69287109375,139.09342956542972,139.95375061035156,1147806.0,0.010518732444454448,1.443497780359562,1.1774260059860326,46.47712293700692,40.75812965967786,-0.2123169067960191,0.7137670946045205,-2.9283424480523195,-7.416531655570566,10.443533551682815,2.599441528320284,-1.844540356193761,-0.34782257080078693,-3.694189561587052,2.9985444199854783,-2.0210060661939053,1.3253609245923315,2.4659820800781347,81.52872041632521,41.092194033349045,1.6731834953931277,3,-0.37003326416015625,0.7446746826171875,-2.557821273803711,-6.0037078857421875,-6.790008544921847,4,-0.011063847156780104,1.1478827021030933,139.83348083496094,-2.4970579724125526,139.37095642089844,-1.5778014002420344,140.7770538330078,-0.011063847156780104
8836,2015-03-30,142.27566528320312,142.96946716308594,141.54486083984375,142.46994018554688,1728411.0,0.006873910563572894,1.38761731836432,-0.14384327725870777,55.50519041122658,42.85918184023484,-1.1331170520318494,-0.603985453406807,-3.552406637197606,-8.201071263759673,8.679608960046249,1.6651153564453125,-1.6903217265144974,0.8237686157226562,-1.7452687333469328,3.3928059647922453,-0.46075005881212405,2.1082872902574366,1.2539382558593957,86.70213232649074,41.285452029590076,1.28451867453479,3,-1.3413467407226562,-0.2266387939453125,-3.242361068725586,-6.6882476806640625,-7.631820678710909,0,-0.005461607446790473,1.443497780359562,141.30435180664062,1.1478827021030933,139.83348083496094,-2.4970579724125526,139.37095642089844,-0.005461607446790473
8837,2015-03-31,139.94448852539062,142.56243896484375,139.83348083496094,141.74838256835938,1750896.0,-0.016384929588431296,-1.6940573924832416,9.28526547282438,49.94170113492943,43.4522229669638,1.1184468760545485,1.4534516001149882,-0.9013649542791882,-5.6693745360075525,6.954197975186065,2.7289581298828125,-1.5124647708139207,-1.28631591796875,-3.5411577713564952,0.9685259354189952,-2.4137368446626226,-0.15889499127487738,3.3540138799218937,42.021250149885795,-8.698567974001541,1.127420926693879,3,0.41628265380859375,2.1045379638671875,-0.9111843109130859,-4.3570709228515625,-4.708602905273409,1,0.0039000580282058106,1.38761731836432,142.27566528320312,1.443497780359562,141.30435180664062,1.1478827021030933,139.83348083496094,0.0039000580282058106
8838,2015-04-01,138.84365844726562,140.44403076171878,138.14985656738278,139.58372497558594,1523561.0,-0.007866191014198276,-1.1565128837699596,0.4102605312129927,40.220037929925454,43.447812667002474,1.7362113665282948,2.33522315678033,0.4633296353316041,-4.376821233561401,6.115011888351945,2.2941741943359943,-1.387314975469394,-2.172067260742182,-4.478065500682845,0.13393097919848174,-3.3250663807125136,-1.01906814077185,4.232986869646879,20.92200966873046,-26.510586163542833,1.152999119970328,4,1.5171127319335938,3.2053680419921875,0.21045875549316406,-3.2562408447265625,-1.961135864257841,2,-0.044373398358415805,-1.6940573924832416,139.94448852539062,1.38761731836432,142.27566528320312,1.443497780359562,141.30435180664062,-0.044373398358415805
8839,2015-04-02,139.72247314453122,140.35153198242188,138.390380859375,138.6031494140625,635520.0,0.006329527088911879,-1.5389356406305559,-1.5124636605430433,47.00370771928416,44.742516927334776,0.763679438783214,1.241758977536648,-0.18726241829787682,-5.0722176129808645,5.345315821137213,1.961151123046875,-1.2383584111285018,-1.116564178466831,-3.233510879907641,1.000382522973979,-2.17503752918725,-0.05809082774641183,3.141189367517285,32.62953605734203,-16.534131835780208,1.058473350720408,4,0.6382980346679972,2.326553344726591,-0.0439338684081747,-4.135055541992159,-4.653091430664006,3,-0.02939612871322983,-1.1565128837699596,138.84365844726562,-1.6940573924832416,139.94448852539062,1.38761731836432,142.27566528320312,-0.02939612871322983
8840,2015-04-06,140.69380187988278,141.100830078125,139.33395385742188,139.75022888183594,945335.0,0.00695184327539633,1.0105219293676424,0.8429848955777265,48.35764738933249,45.90302910124842,-0.3325321430793906,0.24511166345726565,-0.9507593891958095,-5.8515838186866915,5.287547932922878,1.766876220703125,-1.358380779842463,-0.12118377685550286,-2.2329909008659286,1.9906233471549228,-1.1770873388607015,0.9347197851496958,1.9653971394962753,52.78321270950839,5.300197065367023,1.0559035620052095,4,-0.33303070068356533,1.3552246093750284,-0.6290473937987997,-5.106384277343722,-7.039779663085909,0,-0.029653460562751865,-1.5389356406305559,139.72247314453122,-1.1565128837699596,138.84365844726562,-1.6940573924832416,139.94448852539062,-0.029653460562751865
8841,2015-04-07,139.85198974609378,141.94264221191406,139.79647827148438,140.34226989746094,716163.0,-0.005983292245579586,-6.138376430583399,-0.5195995989520862,45.79007898269008,46.31209328751861,0.45406504853747265,0.9375487432263867,0.11903490824204255,-4.820164584793872,5.061055750590951,2.1461639404296875,-1.2280133393478536,-0.8376487731933366,-2.859272169829893,1.1839746234432198,-1.848460471511629,0.1731629251249558,2.6109243203226242,38.57453584754394,-6.454916832508118,1.0108116983182784,4,0.5087814331054403,2.197036743164034,0.3075866699218466,-4.264572143554716,-5.76318359375,1,-0.03816639644574016,1.0105219293676424,140.69380187988278,-1.5389356406305559,139.72247314453122,-1.1565128837699596,138.84365844726562,-0.03816639644574016
8842,2015-04-08,139.65773010253906,140.8233184814453,138.96392822265622,140.083251953125,692813.0,-0.0013890373952304413,-1.051033031769376,0.8679157200212136,38.03996179934442,46.30745127971496,0.5284202339223896,1.1061956302355327,0.555052068160137,-4.435797935474,5.489045722447003,1.859390258789091,-1.047597650522448,-0.9796424865722599,-3.053189465365051,1.0939044922205312,-2.0164159759686413,0.057131002824121424,2.6167504090331875,39.756360534912986,-0.8634953178633111,1.0367734893963914,4,0.7030410766601562,2.39129638671875,0.8117446899414062,-3.8529205322265625,-3.0989837646484375,2,-0.03590123865227912,-6.138376430583399,139.85198974609378,1.0105219293676424,140.69380187988278,-1.5389356406305559,139.72247314453122,-0.03590123865227912
8843,2015-04-09,140.65679931640622,140.79556274414062,139.24143981933594,139.65773010253906,585145.0,0.0071536979237283305,1.4347919629943942,-2.3478681823071015,49.328609880316534,46.74045090933956,-0.30069164863766673,0.17051160036842816,-0.1489839906797954,-5.235100357395396,5.957398189857754,1.5541229248046875,-0.8546122259734261,-0.01526336669925854,-2.064376838518996,2.0338501051204787,-1.0398201026091272,1.00929336921061,1.4367849825156327,63.80213143414253,21.511924550460982,1.0245567359098635,4,-0.09713745117184658,0.6984252929687784,0.14801406860354405,-4.403327941894503,-3.302490234375,3,-0.03854000462568974,-1.051033031769376,139.65773010253906,-6.138376430583399,139.85198974609378,1.0105219293676424,140.69380187988278,-0.03854000462568974
8844,2015-04-10,140.53654479980472,141.08233642578125,139.67622375488278,140.8325653076172,551202.0,-0.0008549499006513805,2.534888181364911,-0.2962962962962763,47.13974826631511,46.81407594592936,-0.07847175281168006,0.2012717918377689,0.36105237544782653,-4.924680643419862,6.265078135210235,1.406112670898466,-0.7730933390167536,-0.07215118408200283,-2.051075093446741,1.9067727252827353,-1.0616131387643577,0.917310770600352,1.3833791349727562,52.795151962217034,10.203443833075404,0.989461954682366,4,0.02311706542965908,0.39777374267575283,0.35614776611325283,-3.963924407959013,-3.6910247802734943,4,-0.026000512692283095,1.4347919629943942,140.65679931640622,-1.051033031769376,139.65773010253906,-6.138376430583399,139.85198974609378,-0.026000512692283095
8845,2015-04-13,139.29695129394528,141.0730743408203,139.25994873046878,140.20352172851562,881664.0,-0.008820435336767685,-2.6980844342780457,3.0625257731962665,45.429169654645165,45.69451808408698,0.9458980424209358,1.409683103186552,1.7407098403713803,-3.4880874780883175,6.695606857691164,1.813125610351534,-0.5149388492455387,-1.246064758300804,-3.3100954527682234,0.8179659361666154,-2.2780801055345137,-0.2140494110670943,2.456258691253595,11.180095587896192,-31.846090053478065,1.032015347233704,4,1.0591964721679972,1.6373672485351847,1.5425491333008097,-2.724330902099581,-2.8399658203125,0,-0.030349333139079393,2.534888181364911,140.53654479980472,1.4347919629943942,140.65679931640622,-1.051033031769376,139.65773010253906,-0.030349333139079393
8846,2015-04-14,140.46253967285156,140.98057556152344,139.23219299316406,139.7039794921875,1032679.0,0.00836765175460763,-1.0543428566305995,-0.8367360678639093,48.88892003372266,45.57754240617512,-0.5631506653899692,0.19661820060309765,0.7727722781067428,-4.464146199768209,7.291950503533126,1.748382568359375,-0.409588710666867,-0.043936157226568184,-2.08524141363435,1.9973690991812134,-1.064588785430459,0.9767164709773226,1.1306249207518704,70.74233606085092,25.43292996316591,1.0206526282038897,4,-0.416290283203125,0.47177886962890625,0.7469902038574219,-3.8899192810058594,-4.3663330078125,1,-0.04847212268774481,-2.6980844342780457,139.29695129394528,2.534888181364911,140.53654479980472,1.4347919629943942,140.65679931640622,-0.04847212268774481
8847,2015-04-15,140.934326171875,142.39593505859375,140.57354736328122,140.94357299804688,874637.0,0.003358806555272764,-3.9873470580862977,-0.012189970430269748,55.91324372211677,47.321231938640814,-0.9831517859570624,-0.3123087259435522,0.44646196865511456,-4.78737705291212,7.395216010857589,1.9333953857421875,-0.41973178846077985,0.4412635803222713,-1.5842466388452578,2.4667737994898005,-0.5714915292614933,1.4540186899060359,-3.1822509765625,53.801262666454456,2.7535024659544334,1.0127551095837688,4,-0.541168212890625,-7.62939453125e-06,0.2752037048339844,-4.361705780029297,-4.0333099365234375,2,-0.04857241103336907,-1.0543428566305995,140.46253967285156,-2.6980844342780457,139.29695129394528,2.534888181364911,140.53654479980472,-0.04857241103336907
8848,2015-04-16,140.23126220703122,140.61054992675778,139.45420837402344,140.61054992675778,671842.0,-0.004988592800212244,5.097437341593768,41.01815181518152,51.477668606358144,47.81833870387126,-0.06990837517150794,0.17457595542816762,1.2680613289045084,-3.9861946623931033,7.177510843041731,1.4801177978515625,-0.6979348344124219,-0.1188766479492358,-1.7349188057904428,1.4971655098919712,-0.9268977268698393,0.6891444309713677,-2.386309814453085,31.5787189096109,-19.09888097105634,0.8080210789206023,4,0.4486694335937784,0.7030563354492472,0.7400588989258097,-3.6586418151855185,-4.458831787109347,3,-0.026188995316313024,-3.9873470580862977,140.934326171875,-1.0543428566305995,140.46253967285156,-2.6980844342780457,139.29695129394528,-0.026188995316313024
8849,2015-04-17,138.62164306640622,140.04624938964844,137.49305725097656,139.45420837402344,1061866.0,-0.011478318851959157,1.5321156450746427,2.1950758337692347,40.136020071993336,46.90482455750024,1.5278010821731982,1.6970755817827978,2.9796577945110414,-2.2947968567764576,7.255167015689739,2.738204956054659,-0.75742500909314,-1.617949676513689,-3.3899908288635174,0.15409147583613958,-2.5039702526886174,-0.7319291003387605,3.7742919921875284,23.018844436144636,-22.7749480927021,0.8860205761749199,4,1.3228530883789347,2.1831665039062784,3.432010650634794,-2.0490226745605185,-3.5245056152343466,4,-0.009142396211303638,5.097437341593768,140.23126220703122,-3.9873470580862977,140.934326171875,-1.0543428566305995,140.46253967285156,-0.009142396211303638
8850,2015-04-20,140.02775573730472,140.23126220703122,138.63088989257812,139.22294616699222,715622.0,0.01014352910407279,1.6412652043619325,-0.9666623902644319,41.99080774219937,46.48268330855683,0.01930411080584804,0.20378209561565086,1.601514770902952,-3.6466079280465067,7.610030652557835,1.609619140625,-0.5123407058597138,-0.14985733032224857,-1.8560305588240453,1.5563158981795482,-1.0029439445731327,0.7032292839286356,2.270121765136679,51.69817780060124,10.621352444377997,0.8530866142508915,4,-0.08325958251955967,0.7770538330077841,2.1808471679687216,-3.455135345459013,-3.543014526367216,0,-0.02272574962740559,1.5321156450746427,138.62164306640622,5.097437341593768,140.23126220703122,-3.9873470580862977,140.934326171875,-0.02272574962740559
8851,2015-04-21,140.54579162597656,140.97132873535156,139.75022888183594,140.61054992675778,730648.0,0.0036995228977581007,2.1058759605681905,-0.08046412862122966,52.46028961330369,48.0849419545523,-0.4357947190303264,-0.32816469197985043,1.1538318889117818,-4.100870328763477,7.833452731078365,1.221099853515625,-0.43646864166828436,0.3663284301757699,-1.341436382217438,2.0740932425689778,-0.48755397602084827,1.220210836372388,1.6559894714355323,62.264133327108915,20.426610609338617,0.8538824061966055,4,-0.6012954711914062,0.2590179443359375,1.9542083740234375,-3.9731712341308594,-3.450515747070341,1,-0.029092341400196453,1.6412652043619325,140.02775573730472,1.5321156450746427,138.62164306640622,5.097437341593768,140.23126220703122,-0.029092341400196453
8852,2015-04-22,140.12025451660156,140.7215576171875,139.09342956542972,140.43478393554688,582443.0,-0.0030277470741169044,2.66663803027433,4.856974552311274,55.52884265898322,48.77385670773749,0.06956684542805647,0.04811037102257387,1.662630054824774,-3.622249149431866,8.303010515474602,1.628128051757784,-0.4668973991254006,-0.026368713378900566,-1.7108495760621167,1.6581121493043156,-0.8686091447204944,0.8158717179626933,1.9873521038818183,75.53169088229102,29.76591506871604,0.8422404313416056,4,-0.17575836181640625,0.6845550537109375,2.0328445434570312,-3.5476341247558594,-4.3570709228515625,2,-0.0287185308465574,2.1058759605681905,140.54579162597656,1.6412652043619325,140.02775573730472,1.5321156450746427,138.62164306640622,-0.0287185308465574
8853,2015-04-23,139.31544494628906,140.13876342773438,138.78816223144528,139.88899230957028,668815.0,-0.005743706169311524,1.5172198049086216,1.8235094357928558,48.225818251957214,48.894531150586616,0.7421396693458746,0.8944045116287498,2.5275578723889396,-2.766428750389707,9.070593129256768,1.350601196289091,-0.4024250905960969,-0.8284027099609261,-2.518438785808911,0.8616333658870587,-1.6734207478849328,0.016615327963080517,2.6998706868041893,52.393486348003094,4.760921547701827,0.8450180379239939,4,0.6290512084960938,1.4893646240234375,2.4583740234375,-2.7428245544433594,-2.913970947265625,3,-0.017330660730892733,2.66663803027433,140.12025451660156,2.1058759605681905,140.54579162597656,1.6412652043619325,140.02775573730472,-0.017330660730892733
8854,2015-04-24,138.81591796875,139.75947570800778,138.1776123046875,139.37095642089844,1158616.0,-0.0035855821853180148,1.3750329327942488,0.9677290624667927,41.46344170302512,48.45389471151772,1.0861485444504808,1.3847883323709311,3.0909882581361217,-2.1978941978206876,9.192739657667019,1.581863403320284,-0.2015147603515004,-1.2770515441894474,-3.064867158476659,0.510764070097764,-2.1709593513330674,-0.3831437370458275,3.1089524967009083,22.84790457100099,-23.13622287578302,0.8939078071436087,4,1.1285781860351562,1.41534423828125,2.9486541748046875,-2.243297576904297,-1.766891479492216,4,-0.02192462934627759,1.5172198049086216,139.31544494628906,2.66663803027433,140.12025451660156,2.1058759605681905,140.54579162597656,-0.02192462934627759
8855,2015-04-27,139.74098205566406,140.7770538330078,137.54856872558594,138.71415710449222,2177891.0,0.006663962609261498,1.0835869104946478,-1.8500068728521826,49.49916768898404,48.521700006546766,0.25780495913389245,0.3547852284878559,2.1759871497231416,-3.05171117213888,9.711624703677318,3.228485107421875,-0.2542296286306396,-0.2738189697265625,-1.9731435442465965,1.4255056047934715,-1.1234812569865937,0.5758433175334687,2.095252145497369,64.0539600738251,16.42484036437854,0.8496622872600206,4,0.20351409912109375,0.4902801513671875,2.044403076171875,-3.1683616638183594,-2.516189575195284,0,-0.03323180169610063,1.3750329327942488,138.81591796875,1.5172198049086216,139.31544494628906,2.66663803027433,140.12025451660156,-0.03323180169610063
8856,2015-04-28,141.4986114501953,142.07215881347656,138.58464050292972,139.54672241210938,2680880.0,0.012577766154749925,1.2507496491789374,1.9008975540167554,57.278690265315845,48.67341628912444,-1.4945723919505554,-1.5431627053273473,0.431456830262789,-4.723013832091681,9.996608388883391,3.4875183105468466,-0.22445703631666447,1.5226631164550781,0.016424189648375886,3.0289020432617804,0.769543653051727,2.2757825798584292,-4.00555419921875,87.32096958085125,37.097506989295276,0.7531194634033505,4,-1.71600341796875,-1.2673492431640625,0.6059226989746094,-4.925991058349609,-6.50323486328125,1,-0.035434059655225614,1.0835869104946478,139.74098205566406,1.3750329327942488,138.81591796875,1.5172198049086216,139.31544494628906,-0.035434059655225614
8857,2015-04-29,140.49028015136722,141.5263671875,140.02775573730472,140.44403076171878,1503671.0,-0.007126086174937596,-2.4105880923028193,0.023694681790820755,49.342079085554666,48.43612856459072,-0.621176372925305,-0.5184254871076917,1.4220556190108766,-3.656532870957193,10.126003644210202,1.498611450195284,-0.09016676991103623,0.4870422363281648,-1.0364746556801663,2.010559128336496,-0.27471620967600074,1.2488006823323303,-2.9417114257812784,65.03045962665938,15.841992838737283,0.7617584460041612,4,-0.7076721191406534,-0.2590179443359659,1.667446136474581,-3.917659759521513,-5.818679809570341,2,-0.024165403249272077,1.2507496491789374,141.4986114501953,1.0835869104946478,139.74098205566406,1.3750329327942488,138.81591796875,-0.024165403249272077
8858,2015-04-30,132.68269348144528,141.85939025878906,131.609619140625,141.85939025878906,5185017.0,-0.05557385650815039,1.2338694122420204,-198.4176839326961,30.695749621948607,47.38720962569686,6.708512418405235,7.1716242145227795,9.10859237799096,4.158189283650387,10.590146145327209,10.249771118164062,-0.2955962299768089,-7.012496185302751,-10.607027542436981,-3.4179648281685218,-8.809761863869852,-5.215230506735651,9.389465332031278,10.25634668420634,-36.88649899958086,1.7972656785671086,4,4.158195495605497,4.606849670410185,9.475032806396513,3.889926910400419,1.0268402099609375,3,0.023216969986635805,-2.4105880923028193,140.49028015136722,1.2507496491789374,141.4986114501953,1.0835869104946478,139.74098205566406,0.023216969986635805
8859,2015-05-01,135.61517333984378,136.81776428222656,132.7567138671875,132.97872924804688,2106977.0,0.02210144956703486,-1.6366392248937498,-0.28729772332741604,41.645678926000315,47.348861979452515,3.6930832183990105,4.127265631752039,6.020735188812409,1.2362329476715388,11.079371483944245,4.135070800781278,-0.6123584292952273,-3.874651336669899,-7.905464437955828,0.15616176461603004,-5.8900578873128495,-1.8592447860269488,6.247734680175739,38.28472172595419,-12.853333618947111,2.015406550642962,5,1.2257156372070028,1.6743698120116903,6.5425529479980185,0.9574470520019247,-2.007400512695341,4,0.0057980286410077575,1.2338694122420204,132.68269348144528,-2.4105880923028193,140.49028015136722,1.2507496491789374,141.4986114501953,0.0057980286410077575
8860,2015-05-04,136.52174377441406,137.90934753417972,136.08695983886722,136.84552001953122,1213098.0,0.006684874651145867,-2.054253455573176,-0.12280793138172905,40.95157947253288,46.070116408255764,2.499760906095986,3.048402306617703,4.918999075178903,0.36240318194242604,11.795224140669635,2.2941741943359375,-0.8091333890627652,-2.7594779968261776,-6.9563451847357385,1.4373891910833834,-4.857911590780958,-0.6610444028713971,5.337646484375,46.949639259530414,-1.6380256526281016,2.098433593954785,5,0.31914520263671875,0.7677993774414062,4.969928741455078,0.050876617431640625,-1.517120361328125,0,0.0038622617926342695,-1.6366392248937498,135.61517333984378,1.2338694122420204,132.68269348144528,-2.4105880923028193,140.49028015136722,0.0038622617926342695
8861,2015-05-05,134.51434326171878,137.82608032226562,134.09805297851562,137.08602905273438,1100890.0,-0.01470388860555627,-1.190208962716605,7.942787124747299,36.23016704194386,43.925819117473615,3.9801859013448393,4.885920145502183,6.750406389098856,2.403315860383003,13.152700018684033,3.72802734375,-0.7568193775182976,-4.499996185302706,-9.193505220697574,0.19351285009216213,-6.84675070300014,-2.153241667605272,7.140051574707002,28.339404730181645,-18.77958303522676,2.346754517697431,5,2.326545715332003,2.7751998901366903,6.977329254150362,2.0582771301269247,0.7308044433593466,1,0.02014988998962286,-2.054253455573176,136.52174377441406,-1.6366392248937498,135.61517333984378,1.2338694122420204,132.68269348144528,0.02014988998962286
8862,2015-05-06,134.64384460449222,136.10545349121094,133.86679077148438,135.42091369628906,789779.0,0.0009627325951513388,1.0862140063988623,0.30216331035136706,37.713591258989894,42.7577938960328,3.343797999560138,4.597234051863865,6.416544580077556,2.3491869044266593,14.229769898607778,2.2386627197265625,-0.8478686995601947,-4.119800567626925,-9.189176109029773,0.949574973775924,-6.654488338328349,-1.5851127969255003,6.809654718017555,29.602860677446092,-18.677090771086252,2.534687770701427,5,2.1970443725585653,2.442184448242159,6.847827911376925,1.9287757873534872,-0.5550384521484375,2,0.0026108284671642057,-1.190208962716605,134.51434326171878,-2.054253455573176,136.52174377441406,-1.6366392248937498,135.61517333984378,0.0026108284671642057
8863,2015-05-07,135.23588562011722,135.58741760253906,133.57077026367188,134.39407348632812,854531.0,0.004397089353502137,1.6107560867203319,-1.0833169697208476,42.206123993051,42.84031415048011,2.360440542412107,3.7716216795205924,5.620721523427193,1.818115281244161,15.390191229743632,2.0166473388671875,-1.1688118690400984,-3.2567138671874716,-8.477319586863729,1.9638918524887856,-5.8670167270256,-0.646411007349343,6.020736098754867,48.11465190726242,-3.2218343021977134,2.6103028598381224,5,1.6050033569335653,1.766891479492159,5.9690132141113,1.3367347717284872,-1.9056396484375,3,-0.004172600162544393,1.0862140063988623,134.64384460449222,-1.190208962716605,134.51434326171878,-2.054253455573176,136.52174377441406,-0.004172600162544393
8864,2015-05-08,136.88252258300778,137.85383605957028,136.53099060058594,136.79000854492188,995169.0,0.012176035638321814,-3.333291680203841,0.10989867498047695,42.83909769420919,42.10030637328291,0.4589764547370976,1.9364830017683232,3.797760586681278,0.3195971150654202,16.365737015440807,2.617950439453068,-1.4933073919806361,-1.4273757934570597,-6.6023556949836575,3.747604108069538,-4.014865744220344,1.160114157306225,4.181159084299367,76.33268034311766,24.00748874237246,2.5874899507632936,5,-0.04163360595700283,0.12025451660159092,4.3223762512207315,-0.30990219116208095,-2.0906677246093466,4,-0.023180380020228042,1.6107560867203319,135.23588562011722,1.0862140063988623,134.64384460449222,-1.190208962716605,134.51434326171878,-0.023180380020228042
8865,2015-05-11,135.06938171386722,137.16928100585938,135.02313232421878,136.34597778320312,981872.0,-0.013245963289733043,-2.135135135135224,-13.798944416959234,38.22594254265737,39.983334404098635,1.7207140679609836,3.6013066599480794,5.424485935393335,2.2827475788462266,17.335922451071916,2.1461486816405966,-1.7262558955137024,-3.029138183593716,-8.376838884025943,2.3185625168385116,-5.702988533809815,-0.3552878333776164,5.805218702906302,34.98922317818362,-15.414562183148426,2.6738503502161106,5,1.6651229858398153,1.933395385742159,6.1355171203613,2.113784790039034,0.14801025390622158,0,-0.01082117107646996,-3.333291680203841,136.88252258300778,1.6107560867203319,135.23588562011722,1.0862140063988623,134.64384460449222,-0.01082117107646996
8866,2015-05-12,133.65402221679688,134.81036376953122,133.3487548828125,134.08880615234378,824371.0,-0.010478758983798797,-1.7964849794178068,0.340580662897607,36.66540590852935,38.57481516220694,2.13032388150242,4.722564185905071,6.573793639177154,3.848794669087823,18.490991204453735,1.720626831054716,-1.8918582858170794,-4.104071807861317,-9.680095912037586,1.471952296314953,-6.892083859949452,-1.316059755773182,7.0352785744536845,6.776067333909169,-38.77829195835578,2.7880120520881344,5,3.0804824829101562,3.3487548828125,7.550876617431641,3.529144287109375,2.275665283203125,1,0.01010520427210393,-2.135135135135224,135.06938171386722,-3.333291680203841,136.88252258300778,1.6107560867203319,135.23588562011722,0.01010520427210393
8867,2015-05-13,134.08880615234378,135.10638427734378,132.86772155761722,133.82054138183594,2067953.0,0.0032530553763781,-1.0595778730812153,-0.6170070892117889,39.05464226987091,39.50358101197608,0.7733202862343092,3.951216612598955,5.934256685106021,3.507605586401951,20.509040865594518,2.2386627197265625,-2.2598505456548423,-3.3270118713378736,-8.92248708222212,2.268463339546372,-6.124749476779982,-0.529274265895765,6.41890100589427,24.489702237047744,-19.365130760605588,2.7977376054421175,5,1.2442245483398153,2.9139709472655966,7.116092681884737,3.0943603515624716,0.20352172851559658,2,0.008623699366974602,-1.7964849794178068,133.65402221679688,-2.135135135135224,135.06938171386722,-3.333291680203841,136.88252258300778,0.008623699366974602
8868,2015-05-14,136.55874633789062,136.66050720214844,133.97779846191406,135.06013488769528,1076784.0,0.01842018179161542,2.1521725488789882,5.586314771627976,45.63350048468775,39.946672296274684,-1.2169571464344529,1.256452666437724,3.3234085588276514,1.0950233269747685,21.846489146625288,2.682708740234375,-2.8724488038052414,-0.673445892333973,-6.11892408899098,4.772032304323034,-3.3961849906624764,2.0492932059945304,3.7709990599951766,74.02607338494992,26.37743004691508,2.722739098328504,5,-1.170211791992159,0.44403076171875,4.646152496337891,0.624420166015625,-1.6373748779296875,3,-0.018087015674817408,-1.0595778730812153,134.08880615234378,-1.7964849794178068,133.65402221679688,-2.135135135135224,135.06938171386722,-0.018087015674817408
8869,2015-05-15,137.35430908203122,137.79833984375,136.15171813964844,136.864013671875,981548.0,0.005825791210561704,1.3892529779037328,0.327166464724604,45.35973043579895,40.43646684774869,-1.9443491566210298,0.38058929899929694,2.389698508891371,0.3237707250849269,22.194693416422577,1.6466217041015625,-3.32118377656937,0.18548355102535652,-5.22127416758255,5.592241269633263,-2.5178953082785824,2.8888624103292955,2.8010337907093685,90.9944202541981,43.544647007270065,2.7033788593039523,5,-1.9935302734374716,-0.3515319824218466,3.603134155273466,-0.17114257812497158,-3.3395080566405966,4,-0.029296955714350648,2.1521725488789882,136.55874633789062,-1.0595778730812153,134.08880615234378,-1.7964849794178068,133.65402221679688,-0.029296955714350648
8870,2015-05-18,136.84552001953122,137.4560546875,136.30897521972656,137.28955078125,569687.0,-0.0037042089607551842,1.9524389285994816,-0.905639238142772,40.49152408136224,40.90995096323963,-1.5475432317151956,0.67326828394323,2.818679984841964,0.8424892843895293,22.67022747076765,1.1470794677734375,-2.723119537473991,-0.16419372558596024,-5.401340421676906,5.072952970504986,-2.782767073631419,2.4543796224594985,3.1389083785670664,80.67544942794385,36.68825672840131,2.6185733480454694,5,-1.4847412109374716,0.15725708007815342,3.9014701843262003,0.3376464843750284,-3.8945465087890057,0,-0.015007178611617489,1.3892529779037328,137.35430908203122,2.1521725488789882,136.55874633789062,-1.0595778730812153,134.08880615234378,-0.015007178611617489
8871,2015-05-19,136.45698547363278,138.1776123046875,136.12396240234378,136.89176940917972,822209.0,-0.002839220062468839,-2.7310933688180605,0.9791752577320241,41.54386265742914,41.33553667417733,-0.9548816936939488,0.7797518711678322,3.0830738442619747,1.2277167860752058,23.485806014004908,2.0536499023437216,-2.5858787950259057,-0.3482879638672216,-5.316552432160677,4.6199765044262335,-2.832420198013949,2.135844270279506,3.3599467393160296,67.59581481023754,25.18524850247273,2.4841322341467276,5,-0.9343185424804403,0.5457916259765909,4.188247680664091,0.7261810302734659,-4.329330444335909,1,-0.009084133740436928,1.9524389285994816,136.84552001953122,1.3892529779037328,137.35430908203122,2.1521725488789882,136.55874633789062,-0.009084133740436928
8872,2015-05-20,136.09620666503906,136.91952514648438,135.80943298339844,136.6512451171875,692597.0,-0.002643901353539979,1.0338836159297726,1.2765845441143835,60.40608806482542,43.35775490437448,-0.40948115285192443,0.8681101800499391,3.366342424008508,1.5830570655184601,24.084118437849686,1.1100921630859375,-2.5070471386634665,-0.5078643798828182,-5.230739825497039,4.215011065731403,-2.869302102689943,1.8535733429243066,3.5565792864632613,50.440526233564285,3.7989736909635496,2.3614377228071155,5,-0.5735397338867188,0.9065704345703125,4.394077301025391,2.701202392578125,-4.662353515625,2,-0.0012235400906426275,-2.7310933688180605,136.45698547363278,1.9524389285994816,136.84552001953122,1.3892529779037328,137.35430908203122,-0.0012235400906426275
8873,2015-05-21,136.90101623535156,137.28955078125,135.60592651367188,135.71693420410156,657897.0,0.005913534183162872,-1.394747693977211,-2.1333333333333333,54.50419102657431,44.65387638574838,-1.065277841840242,-0.1337122635715673,2.515634203797106,0.7694574162422896,24.51466310498598,1.683624267578125,-2.092949587370242,0.41766662597655113,-4.13371324502674,4.969046496979843,-1.8580233095250946,2.693356561478197,2.590906379933216,50.359562828560925,2.5510072249790454,2.275689935501651,5,-1.3783493041992188,-0.06012725830078125,3.7627220153808594,1.896392822265625,-10.046249389648438,3,-0.01905528845751947,1.0338836159297726,136.09620666503906,-2.7310933688180605,136.45698547363278,1.9524389285994816,136.84552001953122,-0.01905528845751947
8874,2015-05-22,135.77243041992188,136.97502136230472,135.40240478515622,136.46623229980472,810101.0,-0.008243808895395555,-1.193553193074304,-0.5859407216495085,47.4154237732381,45.674929855812906,-0.12372982090400342,0.7959827399793085,3.5249145851784647,1.8941224604163267,24.722005885324332,1.5726165771484943,-1.7430795944179351,-0.5587448120117244,-4.9835057413396555,3.8660161173162066,-2.77112527667569,1.653635652652241,3.561846125869721,13.333260023313473,-33.1553157214984,2.212380464663965,5,-0.24976348876953125,1.0684585571289062,5.034694671630859,3.0249786376953125,-9.1951904296875,4,-0.006268275211165908,-1.394747693977211,136.90101623535156,1.0338836159297726,136.09620666503906,-2.7310933688180605,136.45698547363278,-0.006268275211165908
8875,2015-05-26,135.09713745117188,135.44865417480472,134.41258239746094,135.08787536621094,723838.0,-0.004973712016949516,1.909106488721169,-0.013349754777980056,52.213631621652866,47.40251049060441,0.621244879017155,1.1652766751036552,4.109065778531999,2.5895923877381506,25.698778355819694,1.3598480224609375,-1.5747783212709123,-1.001845550537098,-5.152069922956457,3.148378821882261,-3.0769577367467775,1.0732666356725815,4.082645946516379,18.181928711828,-29.338241731100645,2.0751121862096817,5,0.42552947998046875,1.7437515258789062,5.277515411376953,5.864936828613281,-6.9565277099609375,1,-0.008011542259157345,-1.193553193074304,135.77243041992188,-1.394747693977211,136.90101623535156,1.0338836159297726,136.09620666503906,-0.008011542259157345
8876,2015-05-27,136.4847412109375,136.95652770996094,134.64384460449222,135.06013488769528,666761.0,0.010271155895269501,-1.0491729028507568,153.8105436573342,56.382313513925254,49.32780729549934,-0.3605053636783282,-0.6505681831224024,2.625777101224628,1.2630825631486005,27.195006644897756,2.3126831054687216,-1.5085639715933894,0.6364517211914062,-2.6579326042371747,3.930836046619987,-1.0107404415228984,2.283643883905711,2.5436389016094836,72.02577633986581,21.320508849775955,1.6471921627142971,5,-0.40703582763671875,0.35614776611328125,3.889911651611328,4.7872314453125,-9.398712158203125,2,-0.02589130234517456,1.909106488721169,135.09713745117188,-1.193553193074304,135.77243041992188,-1.394747693977211,136.90101623535156,-0.02589130234517456
8877,2015-05-28,137.09527587890622,137.19703674316406,135.846435546875,135.95744323730472,562336.0,0.004473281500568138,1.0137872979398683,0.7986996990241829,56.4381743580422,50.52832661476094,-0.5584505802785884,-1.6110905798410613,1.9243810677249087,0.7000875343379391,28.731357050707796,1.3506011962890625,-1.1378804404141079,1.4167366027831747,-1.1371950803039397,3.970668285870289,0.1397707612396175,2.693702444326732,1.7847290142023269,93.24723540799181,40.47044441880749,1.2769658415435603,5,-0.8001785278320028,-0.25438690185544033,3.2793769836426065,4.824241638183622,-11.184082031249986,3,-0.03623480690900793,-1.0491729028507568,136.4847412109375,1.909106488721169,135.09713745117188,-1.193553193074304,135.77243041992188,-0.03623480690900793
8878,2015-05-29,135.76318359375,137.28955078125,135.43940734863278,136.77151489257812,1153211.0,-0.009716544035644481,-1.2346295613711333,-0.8861859485845767,46.03796493433971,50.603686003487695,0.7251842599417841,-0.03834892782532506,3.0874219303614723,2.1411399218928295,27.47970577199196,1.850143432617216,-0.6019420276019787,-0.06938018798828693,-2.1988622163021034,2.0601018403255296,-1.1341212021451952,0.9953608261686213,2.971413584308891,46.94529157495558,-2.73403135455537,1.0647410141569142,5,0.5319137573242188,1.0777053833007812,4.611469268798828,6.156333923339844,-9.102684020996094,4,-0.03188884003553405,1.0137872979398683,137.09527587890622,-1.0491729028507568,136.4847412109375,1.909106488721169,135.09713745117188,-0.03188884003553405
8879,2015-06-01,136.40147399902344,137.00277709960938,135.32839965820312,136.58648681640622,713892.0,0.004701498509223301,2.2908575627164898,0.18348415604851756,55.142832905647495,52.23160920618605,-0.06982219016293811,-0.6479310410989854,2.3567781396658347,1.617365901948972,26.176319514641133,1.67437744140625,-0.12383927389285532,0.5295951843261832,-1.6119872071288057,2.671177575781172,-0.5411960114013254,1.600386380053692,2.1906236182867644,69.13150706727836,16.867195931189677,1.0707911957274996,6,-0.10637664794921875,0.43941497802734375,3.9731788635253906,5.518043518066406,-13.376495361328125,0,-0.06998976531139733,-1.2346295613711333,135.76318359375,1.0137872979398683,137.09527587890622,-1.0491729028507568,136.4847412109375,-0.06998976531139733
8880,2015-06-02,137.04902648925778,137.60406494140622,135.30989074707028,136.11471557617188,1083162.0,0.00474740097192039,1.2443630066950415,-5.049979381443921,63.933194311371665,54.71931272329078,-0.7660274685517265,-1.3217207145729901,1.608476223567635,1.0668062660095927,25.257782495687813,2.2941741943359375,0.021814927143452678,1.150783538818331,-1.0369686236529674,3.3385357012896293,0.056907457582667575,2.2446596200539943,1.4034215585187155,81.25009664898599,22.272145723280268,1.0938760812356534,6,-1.0407028198241903,-0.20813751220700283,3.038852691650419,4.87049102783206,-14.699348449707003,1,-0.07640905424340405,2.2908575627164898,136.40147399902344,-1.2346295613711333,135.76318359375,1.0137872979398683,137.09527587890622,-0.07640905424340405
8881,2015-06-03,137.22479248046878,137.91859436035156,136.91952514648438,137.03977966308594,1291146.0,0.0012825044855373502,-3.6957363646143366,0.1980206104751226,63.14974534845046,55.024163532582456,-0.9179595961522296,-1.3534048988748566,1.3563803910094236,0.9414443156838104,23.735348135408564,0.9990692138671875,0.12319495094433819,1.191027069091831,-0.971425792564105,3.353479930747767,0.10980063826386299,2.272253499919799,1.090798989164682,73.40434243466599,9.648132321720226,1.0812264308279649,6,-1.0592041015625284,-0.38390350341799717,2.8630867004394247,4.694725036621065,-11.48011016845706,2,-0.06619928203244174,1.2443630066950415,137.04902648925778,2.2908575627164898,136.40147399902344,-1.2346295613711333,135.76318359375,-0.06619928203244174
8882,2015-06-04,134.99537658691406,136.17945861816406,133.82978820800778,134.19981384277344,1521291.0,-0.016246451193373312,-2.0602356962577986,4.300041237112741,43.30955978670411,53.78031561704132,1.2727223616006427,0.9525341328622403,3.4733383812688885,3.2410121252213457,22.51124142801464,3.3950042724609943,0.35019358679883794,-1.0559654235839844,-3.176151813817455,1.0642209666494864,-2.1160586187007198,0.004127771532751012,3.186095436139226,28.506814348196524,-32.54787413653794,1.060093195116742,6,0.878814697265625,1.7391281127929688,5.011558532714844,6.924140930175781,-8.732658386230469,3,-0.05858976606570976,-3.6957363646143366,137.22479248046878,1.2443630066950415,137.04902648925778,2.2908575627164898,136.40147399902344,-0.05858976606570976
8883,2015-06-05,134.67160034179688,135.03237915039062,133.75578308105472,134.45883178710938,915499.0,-0.0023984246964837697,1.732656127514964,0.26744409068241976,38.03625040488429,52.73818524277979,1.3935449754065985,1.2984396536451186,3.723905433911881,3.648392729762463,21.158105285696898,1.276596069335909,0.5630057648700983,-1.3515274047851449,-3.5315781583369983,0.8285233487667085,-2.441552781561086,-0.26150202800920397,3.378434623607859,21.999970675991168,-33.81067727048557,1.0900253767759278,6,1.16558837890625,2.0629043579101562,5.335334777832031,7.247917175292969,-7.7613296508789205,4,-0.06505014028129685,-2.0602356962577986,134.99537658691406,-3.6957363646143366,137.22479248046878,1.2443630066950415,137.04902648925778,-0.06505014028129685
8884,2015-06-08,133.70953369140622,134.84736633300778,133.69102478027344,134.56059265136722,613792.0,-0.007143797563472387,-1.604147695056722,-3.999928284567106,36.558253671757676,50.99869880390255,2.2710408384656944,2.1192613092053705,4.585163352771019,4.70039617470789,20.905050861719186,1.1563415527343466,0.3129129395370569,-2.15494461059572,-4.525186266507973,0.21529704531653238,-3.3400654385518465,-0.9698237826395939,4.211692957502919,0.4378144648406245,-50.07013490071088,1.1851208279561243,6,2.0952758789062784,1.7576293945312784,3.3556823730469034,5.268264770507841,-6.512496948242159,0,-0.05271900906423821,1.732656127514964,134.67160034179688,-2.0602356962577986,134.99537658691406,-3.6957363646143366,137.22479248046878,-0.05271900906423821
8885,2015-06-09,133.60777282714844,134.67160034179688,132.89546203613278,134.24606323242188,1000790.0,-0.0007610591514936038,1.385095331277508,0.7499955177050149,37.47964972039328,48.89840282684342,2.390728498581268,2.2197135597662623,4.535436735366716,4.917377712482448,20.32771675509325,1.776138305664091,0.11389046096286393,-2.1836250305175895,-4.739915193980693,0.37266513294551373,-3.461770112249127,-0.9054799487860521,4.187221671595012,14.180609727943716,-32.75448399126584,1.2781450817315485,6,1.79925537109375,1.9148941040039062,3.4574432373046875,5.370025634765625,-6.808509826660156,1,-0.07920792305358115,-1.604147695056722,133.70953369140622,1.732656127514964,134.67160034179688,-2.0602356962577986,134.99537658691406,-0.07920792305358115
8886,2015-06-10,135.00462341308594,135.3839111328125,134.07955932617188,134.56983947753906,712271.0,0.010454860195481475,1.186016775777414,-0.6811694676197079,45.60355953244263,47.69455673511015,0.8513748256546307,0.9794516235651258,2.968893722688449,3.6519824208701834,19.148663553929033,1.7761383056640625,0.1488290793414535,-0.8543045043945199,-3.238413092791717,1.5298040840026772,-2.0463587985931326,0.33774978980409287,2.6666635784951325,64.22544373199548,17.001200166774233,1.1920542941985994,6,0.40240478515625,0.5180435180664062,2.0605926513671875,3.973175048828125,-9.000923156738281,2,-0.09373712583763649,1.385095331277508,133.60777282714844,-1.604147695056722,133.70953369140622,1.732656127514964,134.67160034179688,-0.09373712583763649
8887,2015-06-11,135.24514770507812,136.4384765625,135.0416259765625,135.19888305664062,708055.0,0.0017816004067967572,-6.743529013703265,0.1064083666736857,43.01327952676314,47.35848057871275,0.3585120938564046,0.8748535372340029,2.6331255193893526,3.5419540222851538,17.578254561371537,1.4338531494140625,0.15973086150597737,-0.6715972900390739,-2.927602803396752,1.5844082233186043,-1.7996000467178987,0.456405466639751,2.304905929483823,66.3188268481236,18.686019539761467,1.128002756678838,6,0.1618804931640625,0.27751922607421875,1.820068359375,3.7326507568359375,-10.13876342773436,3,-0.07024625692142072,1.186016775777414,135.00462341308594,1.385095331277508,133.60777282714844,-1.604147695056722,133.70953369140622,-0.07024625692142072
8888,2015-06-12,134.08880615234378,135.43016052246094,133.8575439453125,134.76411437988278,654437.0,-0.008549967021781235,-1.764231785326342,-14.596635883903785,42.91276778327614,45.99958445400482,1.3995426832966302,1.9359213964931996,3.714311121020387,4.7987249523677065,16.85196903779081,1.5726165771484375,-0.04548563578248377,-1.7044418334960767,-4.079734773888191,0.6708511068960377,-2.892088303692134,-0.5167953633000195,3.3424387923394363,33.68160382437309,-17.534330058410596,1.1876464701960583,6,1.318222045898409,1.4338607788085653,2.8746528625487997,4.888992309570284,-10.647544860839872,4,-0.05836496107489131,-6.743529013703265,135.24514770507812,1.186016775777414,135.00462341308594,1.385095331277508,133.60777282714844,-0.05836496107489131
8889,2015-06-15,133.33024597167972,134.29232788085938,132.4144287109375,133.35800170898438,842207.0,-0.005657147695104614,-1.0199085813699664,0.04110084280448947,42.61403139491134,43.63078857439812,1.8736708869866447,2.506037248159714,4.359020103232268,5.628917605141396,16.791462126958614,1.877899169921875,-0.3382660499517556,-2.2617988586425497,-4.75892949009787,0.23533177281277062,-3.51036417437021,-1.0132335429148895,3.984566456922323,22.75860761413691,-31.28775015373399,1.2485653157276537,6,1.8362655639648153,1.965774536132784,3.591587066650362,5.647552490234347,-10.481033325195341,0,-0.048150929550714316,-1.764231785326342,134.08880615234378,-6.743529013703265,135.24514770507812,1.186016775777414,135.00462341308594,-0.048150929550714316
8890,2015-06-16,134.79185485839844,135.16188049316406,133.39500427246094,133.39500427246094,699299.0,0.010962320485249588,-1.5297998776544612,-50.32655305117853,42.96690269862498,41.388250502195284,0.06505193829895006,0.9303856247319402,2.7668830568134126,4.230147304349003,16.553771248216297,1.8316345214843466,-0.3275213323813091,-0.6975067138671989,-3.1460344569739505,1.7510210292395527,-1.9217705854205747,0.5267571576861769,2.4088537044440557,59.080464128621266,7.006480174147299,1.2242638715533738,6,-0.3654022216796875,0.5041656494140625,2.1299781799316406,4.185943603515625,-12.025894165039062,1,-0.05634478524843278,-1.0199085813699664,133.33024597167972,-1.764231785326342,134.08880615234378,-6.743529013703265,135.24514770507812,-0.05634478524843278
8891,2015-06-17,135.21739196777344,135.77243041992188,134.33857727050778,135.28215026855472,817128.0,0.003156994239911892,1.7433801418854367,-0.04636022022199011,42.07653509929691,41.25124775915005,-0.7545267104170534,0.42922634392644454,2.2402096313835784,3.88326407682095,16.520818660438717,1.433853149414091,-0.5158091754128975,-0.20998992919922443,-2.617804416060409,2.19782455766196,-1.4138971726298166,0.9939173142313678,1.8714948066246961,69.65531624450175,21.848062124530017,1.203907243430595,6,-0.7909393310546875,0.0786285400390625,1.6512489318847656,3.760406494140625,-14.902870178222656,2,-0.06225625893813613,-1.5297998776544612,134.79185485839844,-1.0199085813699664,133.33024597167972,-1.764231785326342,134.08880615234378,-0.06225625893813613
8892,2015-06-18,135.9296875,136.64199829101562,135.62442016601562,135.89268493652344,968036.0,0.005267780437566261,-2.54846090403597,-0.5713949104615776,50.74131240556962,42.662921314781755,-1.4755193569484106,-0.31219018176960844,1.4392320347324699,3.260175619760332,16.21834622673425,1.4246063232421875,-0.8843556598106943,0.5106315612792969,-1.8885813922029513,2.909844514761545,-0.688974915461813,1.7102380380204067,1.0496139217226812,83.1508204058356,33.779031573994665,1.1996064767411225,6,-1.4014739990234375,-0.6336669921875,0.9389533996582031,3.0481109619140625,-16.7622528076172,3,-0.07302295345637677,1.7433801418854367,135.21739196777344,-1.5297998776544612,134.79185485839844,-1.0199085813699664,133.33024597167972,-0.07302295345637677
8893,2015-06-19,134.29232788085938,136.08695983886722,134.20906066894528,135.57817077636722,910094.0,-0.012045636602678322,-1.5859659813201707,-34.75010309278427,41.376750383983364,43.19830983836238,0.11441461712817613,1.180223065825146,2.934846981071189,4.996294982253858,16.280314441114136,1.8778991699219318,-1.3208317224009818,-0.9962936401367131,-3.339260959395034,1.3466736791216078,-2.1677772997658735,0.1751900194924474,2.579579895241352,44.42030188624764,-2.350725250613891,1.1714836596291567,6,0.2358856201171875,1.003692626953125,1.8755760192871094,4.6854705810546875,-11.424613952636719,4,-0.06840259416506012,-2.54846090403597,135.9296875,1.7433801418854367,135.21739196777344,-1.5297998776544612,134.79185485839844,-0.06840259416506012
8894,2015-06-22,134.92137145996094,135.61517333984378,134.25532531738278,135.02313232421878,969765.0,0.004684136383871662,1.1151075721795627,0.07913942256347785,41.28789109457762,43.6214477688273,-0.3628051182240881,0.510315280604317,2.1723225580379335,4.515279074747781,16.27181770465974,1.3598480224609943,-1.3032052873077475,-0.3246971130371037,-2.6615727519041457,2.0121785258299383,-1.4931349324706105,0.8437407063964031,1.8452905434302806,47.00862332291642,4.408988027745984,1.1684378194335145,6,-0.393157958984375,0.3746490478515625,1.2742843627929688,4.056427001953125,-10.832565307617173,0,-0.08508741086925475,-1.5859659813201707,134.29232788085938,-2.54846090403597,135.9296875,1.7433801418854367,135.21739196777344,-0.08508741086925475
8895,2015-06-23,134.01480102539062,135.59666442871094,133.77427673339844,134.86585998535156,1098080.0,-0.006719250069581073,-1.7360969519249494,8.363322837004711,37.59827294292964,42.73197148110364,0.6789756155831128,1.403605858440045,2.972087552811047,5.445579204738607,15.975885268722426,1.8223876953125,-1.2142536427797381,-1.1771507263183594,-3.577806711563028,1.2235052589263091,-2.3774787189406936,0.023177266303974875,2.6487201207452813,8.387295877917834,-29.063438729917138,1.200327992622335,6,0.5134124755859375,1.281219482421875,2.1669769287109375,4.269195556640625,-2.3404235839844034,1,-0.0833160836972836,1.1151075721795627,134.92137145996094,-1.5859659813201707,134.29232788085938,-2.54846090403597,135.9296875,-0.0833160836972836
8896,2015-06-24,132.95097351074222,133.53376770019528,132.22941589355472,133.48751831054688,937119.0,-0.007938134493419513,3.147095209217902,0.6304437471985322,41.319710790919515,42.543797177121014,1.5878356160132796,2.3074209337311515,3.876969616004004,6.547574817559962,16.62911608822589,1.785385131835909,-1.0460847980248218,-2.064289855957014,-4.581651118123972,0.45307140620994346,-3.322970487040493,-0.8056092248735354,3.6114695952834666,16.352275202899307,-21.311514845437102,1.2586806310834833,6,1.4847335815429403,2.252540588378878,3.2308044433593466,4.912117004394503,-1.119338989257841,2,-0.076607282733134,-1.7360969519249494,134.01480102539062,1.1151075721795627,134.92137145996094,-1.5859659813201707,134.29232788085938,-0.076607282733134
8897,2015-06-25,132.12765502929688,133.9407958984375,131.5263671875,133.62626647949222,927066.0,-0.0061926472571396385,1.2695515601804372,2.793077951255782,39.638258889394336,42.17996285557859,2.148355335250585,2.887541588361188,4.513289086485514,7.374086053318024,17.519732029925,2.4144287109375,-0.9004977129615384,-2.6392272949218807,-5.2701858436462885,-0.008268746197472865,-3.9547065692840704,-1.323748020559691,4.335731597420789,13.184423336221784,-25.367668869171233,1.3154792743622024,6,1.9565277099609375,2.5948257446289062,4.135066986083984,5.735435485839844,2.82147216796875,3,-0.08940696962438899,3.147095209217902,132.95097351074222,-1.7360969519249494,134.01480102539062,1.1151075721795627,134.92137145996094,-0.08940696962438899
8898,2015-06-26,131.43385314941406,132.84921264648438,130.87881469726562,132.43293762207028,2797304.0,-0.005250996695044474,1.1515186857495125,0.6666734546342836,40.52384177746832,41.94771956475159,2.7110421309529897,3.4154845005510595,5.0308397230539015,8.056295929998385,18.371647269195087,1.97039794921875,-0.9892742377766126,-3.116562652587902,-6.092202021649541,-0.14092328352626282,-4.604382337118722,-1.6287429680570824,4.832052699734902,11.71867449307665,-30.34699791569662,1.4878196845308231,6,2.3265533447265625,2.9648513793945312,4.828868865966797,6.429237365722656,3.7095336914062216,4,-0.09332769422111364,1.2695515601804372,132.12765502929688,3.147095209217902,132.95097351074222,-1.7360969519249494,134.01480102539062,-0.09332769422111364
8899,2015-06-29,126.85476684570312,130.52728271484378,126.64199829101562,130.07400512695312,1894885.0,-0.03483947395581133,-1.1319746801527384,3.2221882827296415,29.517384756507823,40.45332868229413,7.012414603103167,7.634087776475326,9.428722256556085,12.596897737282859,19.627570479320873,4.7918548583984375,-1.195687706999422,-7.218313598632818,-11.650211288790786,-2.7864159084748508,-9.434262443711788,-5.002364753553849,9.087913534332841,2.376063511646017,-41.43163698052566,2.215948845078981,6,4.7872314453125,5.425529479980469,9.327011108398438,11.008323669433594,9.546707153320312,0,-0.03143005987571623,1.1515186857495125,131.43385314941406,1.2695515601804372,132.12765502929688,3.147095209217902,132.95097351074222,-0.03143005987571623
8900,2015-06-30,126.57723999023438,128.05735778808594,126.4477310180664,127.53931427001952,1287255.0,-0.0021877526747284826,-1.6363721563751554,0.2988515281358973,22.576756204399757,38.28668658286111,6.707525456436144,7.469853119259369,9.472754276962064,12.7881462523859,21.289282425214406,1.6096267700195312,-1.3502982802465908,-6.972251129150379,-12.306285052890189,-1.6382172054105695,-9.639268091020284,-4.305234167280474,8.621385822679969,1.7283845026783595,-37.865044619747586,2.6670169618699,6,4.967624664306641,5.605922698974609,9.604537963867188,11.285850524902344,9.42645263671875,1,-0.01965940984400194,-1.1319746801527384,126.85476684570312,1.1515186857495125,131.43385314941406,1.2695515601804372,132.12765502929688,-0.01965940984400194
8901,2015-07-01,128.14060974121094,128.28861999511722,126.7715072631836,126.7715072631836,1261311.0,0.01235111265735589,-1.2162150113401846,-1.423073568012963,28.713948582813387,35.83920171366597,4.508906518979927,5.471553949240331,7.672541626227769,11.164438171789584,23.15784367292136,1.711380004882841,-1.4261330537487993,-4.954672241210943,-10.51332881668884,0.6039843342669542,-7.734000528949878,-2.1753439534720087,6.182926592218621,22.592607299840857,-13.057600736110487,2.7793282877389456,7,3.1267356872558594,4.042552947998047,8.041168212890625,9.722480773925781,7.095275878906278,2,0.02757726615576428,-1.6363721563751554,126.57723999023438,-1.1319746801527384,126.85476684570312,1.1515186857495125,131.43385314941406,0.02757726615576428
8902,2015-07-02,127.08602905273438,128.94541931152344,125.9666976928711,128.77891540527344,1471133.0,-0.008229871003473166,1.9406487960291936,-1.2364935274810394,28.890113448609455,34.45179760973553,4.667977400778881,6.222220847643229,8.486860339438095,12.160059539379432,23.948028262691885,2.9787216186523438,-1.667584373304777,-5.613785552978527,-11.703319650369394,0.47574854441232617,-8.65855260167396,-2.5690185042830933,6.4499267491588625,16.263406144517546,-18.82468173555089,3.044767048695428,7,3.704906463623047,4.856616973876953,9.373268127441406,10.777061462402344,10.14801025390625,3,0.037341677162489706,-1.2162150113401846,128.14060974121094,-1.6363721563751554,126.57723999023438,-1.1319746801527384,126.85476684570312,0.037341677162489706
8903,2015-07-06,125.91119384765624,126.90101623535156,125.3469009399414,125.92044067382812,931173.0,-0.009244408798001258,-1.7317115691507194,0.0054621659380858206,28.182802907314183,32.9956767000396,5.061158779693002,7.06955730764146,9.4287735874925,13.260824516852338,24.805797315713406,1.7391281127929688,-2.0005109535015606,-6.350600433349612,-13.07058974954056,0.369388882841335,-9.710595091445086,-2.9906057752541386,6.7164509811543525,10.89288265294818,-24.690897274256464,3.3599946580954723,7,4.560588836669936,5.721553802490249,10.656799316406264,11.951896667480483,9.79647827148439,0,0.07178022122913608,1.9406487960291936,127.08602905273438,-1.2162150113401846,128.14060974121094,-1.6363721563751554,126.57723999023438,0.07178022122913608
8904,2015-07-07,126.6604995727539,126.97502136230469,124.81036376953124,125.97594451904295,1226070.0,0.005951065208739781,2.2957671220147042,-74.0313531352013,25.04258337419563,31.600600081291375,3.3713510826526374,6.076630505125422,8.466554268469736,12.44518954284564,25.729648339223044,2.1646575927734517,-2.5517978075398275,-5.248843002319347,-12.376193242273672,1.8785072376349774,-8.812518122296524,-1.6851678823421707,4.947841111614991,44.74270743002657,11.629976800963071,3.5636751199771646,7,2.7150802612304688,4.7039794921875,9.907493591308594,11.202590942382812,7.826087951660156,1,0.06697342341677559,-1.7317115691507194,125.91119384765624,1.9406487960291936,127.08602905273438,-1.2162150113401846,128.14060974121094,0.06697342341677559
8905,2015-07-08,123.02497863769531,125.83718872070312,122.97872161865234,125.31914520263672,1675442.0,-0.02870287854004827,-1.3953495062766321,-3.351325145442723,18.73811112997771,29.091533452297842,5.904999746806311,9.358477874321977,11.812704578581588,15.959924176512459,26.546263539229486,3.6817779541015625,-2.989712135830274,-8.355224227905268,-16.456469193463818,-0.25397926234671786,-12.405846710684557,-4.304601745125993,7.495685740299564,0.7752532711391735,-26.570204425425796,4.050622482779277,7,5.434780120849609,7.423679351806641,13.543014526367188,14.838111877441406,11.794631958007812,2,0.10872991411542099,2.2957671220147042,126.6604995727539,-1.7317115691507194,125.91119384765624,1.9406487960291936,127.08602905273438,0.10872991411542099
8906,2015-07-09,122.34967803955078,125.17113494873048,122.31267547607422,124.50508880615234,1771435.0,-0.00548913404108986,-1.5643124559398376,0.9395179929564584,15.114069819721877,26.36662355566757,5.496364023700636,9.525466471357333,12.128158986654796,16.500570650779707,27.887009807154566,2.858459472656264,-3.5584359737759996,-8.397777557373047,-17.249181010414617,0.45362589566852307,-12.823479283893846,-3.972075830852262,6.813436641762451,0.5578771681004685,-18.91361027474344,4.425701726520788,7,5.231266021728516,7.765956878662109,14.074928283691406,14.939865112304688,13.394996643066435,3,0.11159828784337744,-1.3953495062766321,123.02497863769531,2.2957671220147042,126.6604995727539,-1.7317115691507194,125.91119384765624,0.11159828784337744
8907,2015-07-10,125.74468231201172,126.07770538330078,123.6355209350586,123.97779846191406,1117970.0,0.02774837111842232,1.0076076628544728,-0.8197434463424822,29.860495683789765,25.18180732303662,1.2300729073690917,5.673079183896675,8.437846026325246,12.979685907368548,29.69083928652537,3.72802734375,-3.978958717421733,-4.527750015258789,-13.382548818603993,4.327048788086415,-8.955149416931391,-0.10035061358618691,2.0483445282537076,73.61115883901732,54.928709446262765,4.4273994016726,7,0.6752967834472798,3.732654571533203,10.758556365966797,11.54486083984375,10.018501281738281,4,0.07547995774926575,-1.5643124559398376,122.34967803955078,-1.3953495062766321,123.02497863769531,2.2957671220147042,126.6604995727539,0.07547995774926575
8908,2015-07-13,126.2627182006836,127.1877899169922,125.89269256591795,126.78076171875,778969.0,0.004119743906040307,-1.0588231726914923,-0.2931961362586306,29.491666067328524,25.178949690905586,-0.1102191787756368,4.783945816693148,7.876132809684918,12.331448037973729,30.85958808246264,1.443107604980483,-4.438327398260284,-3.6184097290039006,-12.45477191630556,5.217952458297745,-8.036590822654716,0.7997713646469151,-3.950042724609375,81.0246153701693,63.20193295925168,4.418181093650823,7,-0.6336708068847656,3.214618682861328,10.041629791259766,11.026824951171875,8.825157165527344,0,0.08689279988823828,1.0076076628544728,125.74468231201172,-1.5643124559398376,122.34967803955078,-1.3953495062766321,123.02497863769531,0.08689279988823828
8909,2015-07-14,126.91027069091795,127.51156616210938,126.02220153808594,126.14246368408205,835937.0,0.005128611988260312,-1.954117611452438,-1.4821283928071203,32.96362849347105,26.333046611913506,-0.8371005391011437,3.826975133164197,7.096990021809276,11.523493928967056,31.490247508109892,1.4893646240234375,-4.843773335277149,-2.6498584747314595,-11.424882033672432,6.125165084209499,-7.037370254201946,1.7376533047390268,-4.500092926025374,88.43415821751029,66.55037842700037,4.387511779470479,7,-1.2812232971191264,2.5670661926269673,9.375576019287124,10.379272460937514,6.9010086059570455,1,0.06931985394348583,-1.0588231726914923,126.2627182006836,1.0076076628544728,125.74468231201172,-1.5643124559398376,122.34967803955078,0.06931985394348583
8910,2015-07-15,127.19703674316406,128.05735778808594,126.29047393798828,126.71600341796876,1222179.0,0.0022595968843570624,-1.652794959908362,0.6265029114251125,35.668189454000895,27.105740042045454,-1.1473597946565377,3.101042812431899,6.65002686548587,11.053027633170416,32.532260230420526,1.7668838500976562,-5.257116391892907,-1.9833515167236442,-10.457263453059909,6.4905604196126205,-6.2203074848917765,2.253604451444488,-4.5828034423828115,85.02404487846081,59.86121154689705,4.23695596816813,7,-1.5679893493652344,2.2803001403808594,8.438949584960938,10.092506408691406,2.6641998291015625,2,0.0573091242366679,-1.954117611452438,126.91027069091795,-1.0588231726914923,126.2627182006836,1.0076076628544728,125.74468231201172,0.0573091242366679
8911,2015-07-16,126.79926300048828,127.7798309326172,126.12396240234376,127.4930648803711,2713202.0,-0.003127224917031435,1.6131525717587547,-1.4423156225218507,36.44068816706618,27.944692788540642,-1.0726680186558042,2.9890662608495404,6.9443928405278825,11.285965328164025,33.98786404662556,1.6558685302734375,-5.082672105723191,-1.960218811035162,-9.996520927571197,6.076083305500873,-5.9783698693031795,2.0579322472328556,-3.8584422304687536,71.54814097819279,43.01658099629597,4.0181510582680176,7,-1.6142463684082031,2.6780738830566406,8.665584564208984,10.490280151367188,0.38852691650392046,3,0.06325232028504746,-1.652794959908362,127.19703674316406,-1.954117611452438,126.91027069091795,-1.0588231726914923,126.2627182006836,0.06325232028504746
8912,2015-07-17,126.00370025634766,126.80850982666016,125.30989837646484,126.79926300048828,724702.0,-0.0062741906010728155,2.681836925960637,1.1466713585079944,36.25293148957722,28.841373742125427,-0.499284236631226,3.165149567396128,7.620996410210211,11.897394258412817,36.07881017560481,1.4986114501953125,-4.797269251710745,-2.2594821929931754,-9.629713094766032,5.110748708779681,-5.944597643879604,1.425633257893253,-2.755887265244141,25.252488788303733,-5.182480602896316,3.6851154508864314,7,-0.8186836242675781,3.4736366271972656,9.46114730834961,11.285842895507812,-3.5985183715820312,4,0.07730705055845255,1.6131525717587547,126.79926300048828,-1.652794959908362,127.19703674316406,-1.954117611452438,126.91027069091795,0.07730705055845255
8913,2015-07-20,125.10638427734376,125.95744323730469,124.9306182861328,125.88343811035156,787292.0,-0.007121346255533401,1.2200082474227112,0.9767348191338192,44.559579587906555,31.0099288769822,0.30381300760377883,3.5194354382332875,8.367387472653306,12.602455206615886,37.74916399226594,1.073081970214858,-4.736070355804969,-2.697500991821272,-9.616842973174428,4.221840989531884,-6.157171982497843,0.762169998855299,-1.5699985984213072,5.621382628811018,-27.191209586681737,3.4596709906765746,7,0.07863235473631391,4.370952606201158,10.358463287353501,12.183158874511705,-0.3977813720703267,0,0.0851818984136059,2.681836925960637,126.00370025634766,1.6131525717587547,126.79926300048828,-1.652794959908362,127.19703674316406,0.0851818984136059
8914,2015-07-21,123.4412612915039,125.48566436767578,122.76596069335938,125.30989837646484,969657.0,-0.013309656381312318,1.449996907237751,2.4047717231222827,41.01750044471175,33.485416578619315,1.636343299956593,4.511717450342729,9.806040770032723,14.069892530557667,39.72220335624985,2.7197036743164062,-4.655944299484403,-3.788618469238287,-10.099867836438023,2.5226308979614487,-6.944243152838169,-0.6329937856384191,4.616096496582031,12.762236249808955,-22.9916151464379,3.1556246835998687,7,1.7437553405761719,6.036075592041016,12.02358627319336,13.644767761230469,4.0240478515625,1,0.0943494416117785,1.2200082474227112,125.10638427734376,2.681836925960637,126.00370025634766,1.6131525717587547,126.79926300048828,0.0943494416117785
8915,2015-07-22,122.84921264648438,124.02405548095705,122.68270111083984,123.25624084472656,1704088.0,-0.004796197307328387,-2.62503092783509,0.21782089284110304,33.95060642777342,35.57836509062504,2.4594779454046005,4.452669019405988,10.218522647509161,14.466043386465515,41.61524369054545,1.3413543701172017,-4.483983021186276,-3.8223876953125,-9.555448700748741,1.910673310123741,-6.6889181980306205,-0.9558571925943795,5.102317199707031,3.266770544731173,-32.74111037935543,2.866530502718121,7,2.5208168029785156,6.628124237060547,12.38205337524414,14.153564453125,7.261795043945341,2,0.089231883658347,1.449996907237751,123.4412612915039,1.2200082474227112,125.10638427734376,2.681836925960637,126.00370025634766,0.089231883658347
8916,2015-07-23,122.76596069335938,123.00647735595705,121.38760375976562,123.00647735595705,2109572.0,-0.0006776759193773962,12.461633624106378,0.5909090909091258,36.07633035175072,36.26901338706515,2.9144779473399893,3.935539287262074,10.163166408158872,14.321531025128309,43.14190018211064,1.6188735961914205,-4.332882114968157,-3.3963890075683594,-8.562263156886502,1.769485141749783,-5.979326082227431,-0.8134519329092882,4.9748160034179705,25.426689128804032,-12.538466010850176,2.5829370746590743,7,1.9565200805664062,6.24884033203125,12.09527587890625,14.23681640625,7.363555908203125,3,0.05779513994623131,-2.62503092783509,122.84921264648438,1.449996907237751,123.4412612915039,1.2200082474227112,125.10638427734376,0.05779513994623131
8917,2015-07-24,120.31452178955078,122.76596069335938,119.74098205566406,122.46068572998048,1666470.0,-0.01996839262254224,1.1946264889518665,8.923140364789381,33.33331818663076,36.69586362254317,5.045201437431118,5.751471576785022,12.430636854374427,16.559213585661638,44.63497057522889,3.0249786376953125,-3.7087397179068944,-5.257171249389643,-10.249680005405054,-0.26466249337423164,-7.753425627397348,-2.760916871381937,7.045064531005863,9.226145183381524,-30.83483057096452,2.496254378007705,7,3.5846481323242188,7.8769683837890625,14.546714782714844,16.688255310058594,8.760414123535156,4,0.05712750235972219,12.461633624106378,122.76596069335938,-2.62503092783509,122.84921264648438,1.449996907237751,123.4412612915039,0.05712750235972219
8918,2015-07-27,119.1674346923828,119.95375061035156,118.76966094970705,119.34320068359376,1746464.0,-0.009534070202883882,-1.4381205228101464,0.08189774690547373,28.202351079993775,36.16683279882348,5.6769736918610505,6.2530690478278785,13.297007473769057,17.5032014703947,46.058404392803844,1.5448608398437358,-2.944460426905266,-5.790937423706069,-10.764991900270715,-0.8168829471414227,-8.277964661988392,-3.303910185423746,7.582663286982438,5.922774571726767,-32.160243219456525,2.4870272382823195,7,4.246074676513686,8.26087570190434,15.744682312011733,17.835342407226577,6.567993164062514,0,0.02716973140137413,1.1946264889518665,120.31452178955078,12.461633624106378,122.76596069335938,-2.62503092783509,122.84921264648438,0.02716973140137413
8919,2015-07-28,122.86771392822266,123.76502990722656,118.88066864013672,119.80573272705078,2013146.0,0.031051094163365267,1.0114269376623948,-17.42078305408174,49.54422738880966,37.708614791580004,1.5007758885142408,2.3597606838319223,9.327574273527603,13.617505585740957,45.59097539217752,4.884361267089844,-2.638245309658842,-1.8913055419921818,-6.864930595789247,3.0823195118048687,-4.378118068890714,0.5955069849063506,3.0843403481767666,77.99286776321877,33.736978447065894,2.4868125268985284,7,0.40703201293946734,4.324703216552763,12.044403076171875,14.135063171386719,5.670677185058565,1,0.014982690881073957,-1.4381205228101464,119.1674346923828,1.1946264889518665,120.31452178955078,12.461633624106378,122.76596069335938,0.014982690881073957
8920,2015-07-29,124.08880615234376,124.51433563232422,121.75762939453124,122.57169342041016,1851537.0,0.009938267630131392,1.3281303861778915,0.49546768326108004,54.88564909298149,39.758054894459484,-0.23198088813417428,0.9936262681730739,7.8623702133021,12.249449031479443,44.92121592842515,2.756706237792983,-2.333753065838607,-0.5457916259765483,-5.451945424896152,4.360362172943056,-2.9988685254363503,1.9072852734832537,1.1450087913864166,92.59262702432802,41.04082779907124,2.453076899459805,7,-1.2997207641601705,3.09435653686522,10.823310852050767,12.91397094726561,5.050872802734361,2,0.02721037533858861,1.0114269376623948,122.86771392822266,-1.4381205228101464,119.1674346923828,1.1946264889518665,120.31452178955078,0.02721037533858861
8921,2015-07-30,131.67437744140622,133.20999145507812,129.97224426269528,131.8223876953125,3858846.0,0.06113018187756314,1.2151939700171406,-0.09756048498626381,63.483383290616004,42.78366065013046,-7.882189508187821,-6.654826316063591,0.12832457804563546,4.540624470829101,44.03394307491536,9.12118530273436,-1.9840696153182193,6.863091278076141,1.2253212573466499,12.500861298805631,4.044206267711402,9.681976288440879,-12.904716491699176,89.36579731952304,38.92703455262646,2.818885010364744,7,-5.6845512390136435,-5.319149017333956,3.2377395629883097,5.328399658203153,-5.957450866699176,3,-0.011872998994600814,1.3281303861778915,124.08880615234376,1.0114269376623948,122.86771392822266,-1.4381205228101464,119.1674346923828,-0.011872998994600814
8922,2015-07-31,131.83163452148438,133.31175231933594,130.83256530761722,132.4976806640625,2539161.0,0.0011942876293311588,1.1612748749600688,4.499999999999136,62.87424938470974,44.81862396088636,-7.963235687289796,-6.786260571719438,-0.16700996783390565,4.28621701258254,42.91278053365259,2.4791870117187216,-1.723878817383067,6.783068084716803,0.3929286640284886,13.173207505405102,3.58799837437266,9.97813779506096,-12.773166961669915,89.82183676178254,41.4652840245364,3.1950697103441508,7,-5.790927886962891,-5.476406097412109,2.98797607421875,5.171142578125,-3.015716552734375,4,-0.012911301040149703,1.2151939700171406,131.67437744140622,1.3281303861778915,124.08880615234376,1.0114269376623948,122.86771392822266,-0.012911301040149703
8923,2015-08-03,134.94912719726562,136.25346374511722,131.27659606933594,131.5263671875,3044312.0,0.02364753108839901,-1.5377277749249325,-5.1389232531500575,66.67946777366166,47.669953664103026,-10.658569411971712,-9.688680651206852,-3.4151468178105233,1.1005322453141275,41.83913462154259,4.976867675781278,-1.3688759899444563,9.448664093017584,1.6734849075932914,17.223843278441876,5.561074500305438,13.33625368572973,-15.3205282470703,92.49207430370454,47.17245847244463,3.8875895927121453,8,-7.437564849853487,-7.437564849853487,-0.5457954406738281,2.01202392578125,-8.0111083984375,0,-0.04352893128084423,1.1612748749600688,131.83163452148438,1.2151939700171406,131.67437744140622,1.3281303861778915,124.08880615234376,-0.04352893128084423
8924,2015-08-04,135.14338684082028,136.68824768066406,134.77336120605472,135.24514770507812,1295795.0,0.0014395027784854797,-3.5494389965381505,-0.02973064543453312,66.55106570694134,51.2922269173439,-10.078141270947626,-9.712820072128082,-3.7041036609201967,0.809124194783351,40.617194128668885,1.9148864746093466,-0.9143853784886176,9.218779373168914,0.3312241620370173,18.106334584300825,4.775001767602959,13.66255697873487,-14.51729600292964,89.65306854520148,47.316958940687186,4.443777605565953,8,-7.414432525634737,-7.414432525634737,-1.0638313293456747,1.4939880371094034,-8.862167358398409,1,-0.06961464563157804,-1.5377277749249325,134.94912719726562,1.1612748749600688,131.83163452148438,1.2151939700171406,131.67437744140622,-0.06961464563157804
8925,2015-08-05,136.40147399902344,137.42831420898438,134.46807861328122,136.67900085449222,1439027.0,0.009309276521869414,2.333310424219547,2.727245464087087,69.30801520241504,54.98463634519549,-10.294222926530182,-10.453339384190699,-5.022451345651859,-0.5207278654195591,38.99403740959005,2.9602355957031534,-0.551896865830841,9.808041763305667,-0.11382544534487238,19.729908971956192,4.847108158980404,14.76897536763093,-14.490410613710921,86.22813067262065,45.621370636457485,4.960933604325265,8,-8.302486419677734,-8.302486419677734,-4.440326690673828,-2.0443954467773438,-10.203506469726562,2,-0.05764661227780066,-3.5494389965381505,135.14338684082028,-1.5377277749249325,134.94912719726562,1.1612748749600688,131.83163452148438,-0.05764661227780066
8926,2015-08-06,136.00369262695312,137.23403930664062,135.53192138671878,136.41998291015622,2524784.0,-0.0029162542046514695,-1.5034224286901143,1.499999999999744,70.43476606920746,59.10701944325957,-8.74033623009953,-9.465485307755074,-4.735528656447826,-0.2070586075788583,37.15113788528372,1.7021179199218466,0.06555791188648641,8.727559661865229,-1.8238515936036492,19.278970917334107,3.451854034130804,14.003265289599668,-12.540904159273424,78.40091241593572,34.370933657524674,5.275705627734435,8,-7.904705047607422,-7.904705047607422,-4.139678955078125,-1.7437477111816406,-10.67529296875,3,-0.0504693184375693,2.333310424219547,136.40147399902344,-3.5494389965381505,135.14338684082028,-1.5377277749249325,134.94912719726562,-0.0504693184375693
8927,2015-08-07,135.23588562011722,136.55874633789062,134.62535095214844,135.69842529296878,1868941.0,-0.005645486471767658,-1.296727299092702,1.1110988930431078,70.8095593061798,63.84115369061357,-6.295371066851089,-8.379799725740924,-4.109470351325342,0.4711699564944354,35.704641439911185,1.9333953857421875,0.9159691900682247,7.485192489624055,-3.6156514968228635,18.586036476070987,1.9347704964006027,13.035614482847521,-10.376544578307048,64.36071128264577,14.83315853245638,5.5504219932234635,8,-7.081394195556669,-7.136898040771513,-3.5106315612793253,-0.9759407043457315,-9.777976989746122,4,-0.07038781904493374,-1.5034224286901143,136.00369262695312,2.333310424219547,136.40147399902344,-3.5494389965381505,135.14338684082028,-0.07038781904493374
8928,2015-08-10,137.23403930664062,137.2432861328125,136.06845092773438,136.5679931640625,1085756.0,0.014775321486312443,2.4324818331772993,-1.439976247814469,77.95273423451425,66.99765445124741,-6.10307313931051,-10.028007063599404,-6.186132684325628,-1.6359847654064197,34.965050759186255,2.007400512695284,1.8489172204501187,8.93478012084961,-2.91549451704023,20.785054758739463,3.0096428019046755,14.859917439794529,-11.117800948113029,93.43718105998914,37.63731163659383,5.925137318944925,8,-7.6410675048828125,-9.135051727294922,-5.86724853515625,-3.214611053466797,-8.945419311523409,0,-0.06134135073500879,-1.296727299092702,135.23588562011722,-1.5034224286901143,136.00369262695312,2.333310424219547,136.40147399902344,-0.06134135073500879
8929,2015-08-11,135.70767211914062,136.10545349121094,134.52359008789062,135.74467468261722,1257960.0,-0.011122365815447788,3.170699816949289,-0.05555555555559823,75.10836595932332,69.24462299195206,-2.8651164656922674,-8.23076308019327,-4.778206497321548,-0.19256036893432338,34.17187062744828,2.71044921875,3.119245453788139,6.968542861938488,-5.310008160722219,19.247093884599195,0.8292673506081485,13.107818373268842,-8.460226175567357,41.87482603272187,-19.7203963610461,6.139275511330351,8,-2.0073928833007812,-7.608684539794922,-4.655406951904297,-1.9981422424316406,-7.09527587890625,1,-0.06462164727586983,2.4324818331772993,137.23403930664062,-1.296727299092702,135.23588562011722,-1.5034224286901143,136.00369262695312,-0.06462164727586983
8930,2015-08-12,134.48658752441406,135.23588562011722,132.86772155761722,135.01387023925778,1472754.0,-0.008997903918464889,3.8762096267434623,14.249896907204782,71.91282602233497,70.18122773992084,-0.015643628415801913,-6.783348412033547,-3.713069755709455,0.9306965760583239,33.465848189891425,2.839950561523409,4.704100182603327,5.38298072814942,-7.133296858369334,17.89925831466816,-0.8751580651099573,11.641119521408797,-6.221054754299672,36.99787625062294,-27.967339677871593,6.258138793259371,8,-0.35614776611328125,-6.387599945068359,-4.116558074951172,-1.0453262329101562,-9.972251892089844,2,-0.061012538075610134,3.170699816949289,135.70767211914062,2.4324818331772993,137.23403930664062,-1.296727299092702,135.23588562011722,-0.061012538075610134
8931,2015-08-13,134.81961059570312,135.45791625976562,133.67253112792972,134.07955932617188,836262.0,0.0024762548996093425,-1.2976337751595959,-1.4035189258016731,79.4515463521469,72.02314962519162,0.16137353126691778,-6.835140159535982,-4.2070525599912685,0.5129012455464874,32.69258826936778,1.785385131835909,5.6986095506195085,5.314986419677723,-7.40274361848401,18.03271645783947,-1.0438785994031434,11.67385143875859,-5.637799681701722,44.60885000191764,-26.274829290448857,6.3588650190808735,8,-0.46715545654296875,-6.720623016357422,-5.3654022216796875,-2.294170379638672,-10.055503845214844,3,-0.06394947313904376,3.8762096267434623,134.48658752441406,3.170699816949289,135.70767211914062,2.4324818331772993,137.23403930664062,-0.06394947313904376
8932,2015-08-14,135.74467468261722,136.0592041015625,134.71784973144528,135.06013488769528,547743.0,0.006861495021582398,1.0422590837283212,0.9249896907217263,83.96513215814969,73.94377900124586,-0.1679109877824203,-7.370928667633251,-5.2137739617247405,-0.4966999462597812,31.68582654890345,1.341354370117216,6.617308475963739,5.753001785278343,-7.145023809702423,18.65102738025911,-0.6960110122120398,12.202014582768726,-5.738213439117516,65.75044375551468,-12.79886378072392,6.4490127974903855,8,-0.5966567993164347,-7.645687103271513,-6.896385192871122,-3.5522575378418253,-13.061973571777372,4,-0.0767343179301011,-1.2976337751595959,134.81961059570312,3.8762096267434623,134.48658752441406,3.170699816949289,135.70767211914062,-0.0767343179301011
8933,2015-08-17,135.76318359375,136.12396240234378,134.90286254882812,135.68917846679688,454993.0,0.00013635091892960638,2.069776362729531,0.1081093130043154,81.11608367405933,75.56211433092565,-0.06571278053914398,-6.904098136563135,-5.304970836408444,-0.5780452047576432,30.51418733325153,1.2210998535156534,6.778796399827627,5.238670730590826,-7.690052716926516,18.167394178108168,-1.2256909931678308,11.703032454349497,-5.014537053701844,88.92038931401359,9.875184766991481,6.464361723758669,8,-0.6151657104492188,-7.664196014404297,-7.814525604248047,-3.5707664489746094,-15.060127258300781,0,-0.07590625595681244,1.0422590837283212,135.74467468261722,-1.2976337751595959,134.81961059570312,3.8762096267434623,134.48658752441406,-0.07590625595681244
8934,2015-08-18,135.08787536621094,135.89268493652344,134.79185485839844,135.42091369628906,918093.0,-0.004974163169006229,-1.3799689902022234,-4.50020618556701,77.25812050620205,76.44545936467973,0.6715094488726834,-5.598558186207441,-4.680681352604722,0.022476667901401015,28.654127843963916,1.100830078125,6.965532907805311,3.981031799316412,-8.650100341073596,16.612163939706434,-2.3345342708786063,10.29659786951143,-3.671262059269168,68.18149868088629,-8.772068988753702,6.315566070195011,8,-0.03237152099609375,-6.988887786865234,-7.5346832275390625,-3.001842498779297,-15.328392028808594,1,-0.05033209200057043,2.069776362729531,135.76318359375,1.0422590837283212,135.74467468261722,-1.2976337751595959,134.81961059570312,-0.05033209200057043
8935,2015-08-19,133.811279296875,134.79185485839844,133.45051574707028,134.40333557128906,1081757.0,-0.009450115829234829,-1.0422595746163315,1.7777421423989737,57.705105999951705,75.03105269031799,1.7232673553957625,-3.6455107317909494,-3.4677095221274215,1.1926181770899689,26.476014639579915,1.6373596191406534,6.746443503206336,2.156332397460943,-9.904550697469261,14.217215492391134,-3.874109150004159,8.186773944926045,-1.7934958997289812,13.4943238569243,-59.33260204354828,6.030441547465097,8,1.2442245483398438,-5.712291717529297,-6.258087158203125,-1.7252464294433594,-15.744674682617202,2,-0.03885235298517942,-1.3799689902022234,135.08787536621094,2.069776362729531,135.76318359375,1.0422590837283212,135.74467468261722,-0.03885235298517942
8936,2015-08-20,129.86123657226562,133.35800170898438,129.76873779296878,132.69195556640622,1457512.0,-0.029519504972714383,-1.380372195630421,4.781165433880522,44.421163048305665,72.09900866166531,5.263931765699397,0.910003364698099,0.32646576909689884,4.99664718135142,24.05710739529435,4.042541503906222,6.406858297376203,-2.1484741210937557,-13.505312579108676,9.20836433692115,-7.826893350101216,3.5299451079137043,7.56707763671875,1.4554761630359325,-66.36223046505462,5.678419229007454,8,3.644775390625,-1.7622489929199219,-2.30804443359375,0.3839073181152344,-13.996299743652344,3,-0.04117395676396429,-1.0422595746163315,133.811279296875,-1.3799689902022234,135.08787536621094,2.069776362729531,135.76318359375,-0.04117395676396429
8937,2015-08-21,127.1877899169922,129.34320068359378,126.6790008544922,129.09342956542972,1912938.0,-0.02058694900680158,1.2153832489564023,0.6731998663173787,27.45832657500148,66.48851892171945,7.460221196635089,4.347688230495336,2.8020116553012,7.544274040260788,21.439282806661563,3.1822357177734233,5.767337788580647,-5.165584182739238,-15.392029154447883,5.060860788969407,-10.27880666859356,-0.05236169688491543,10.087332763671853,5.386883365509657,-56.85965992492903,5.113222485854323,8,4.2136917114257955,0.9111976623535014,0.1433868408202983,3.0573539733886577,-10.79556274414064,4,-0.01905594214732176,-1.380372195630421,129.86123657226562,-1.0422595746163315,133.811279296875,-1.3799689902022234,135.08787536621094,-0.01905594214732176
8938,2015-08-24,122.40518188476562,126.3644790649414,115.63367462158205,120.26827239990234,2731363.0,-0.03760272928201591,1.1343146218308842,-1.1213607392223348,20.789130956604893,60.45304836586184,11.08371900363855,9.892490290503815,7.364342357860664,12.189551413883919,19.17549089007673,11.554115295410156,4.955453454665246,-10.110079574584972,-19.52819447764756,-0.6919646715223706,-14.819137026116266,-5.401022123053679,14.446095922851555,33.42466960584678,-24.307738188030932,4.709057451531298,8,3.473636627197294,4.125812530517578,4.925994873046875,7.839962005615234,-4.38482666015625,0,0.002267217954346812,1.2153832489564023,127.1877899169922,-1.380372195630421,129.86123657226562,-1.0422595746163315,133.811279296875,0.002267217954346812
8939,2015-08-25,124.70860290527344,127.75208282470705,124.57909393310548,126.89176940917969,2857732.0,0.01881800251460186,-1.5984842331507134,-1.0216466908732582,24.412967145392827,55.17528626842383,7.885217123335281,8.152013338972154,4.887322723087578,9.746767642696,18.95101790615644,5.3469009399414205,4.181569816928061,-7.898703002929693,-16.948605827158303,1.1511998212989027,-12.423654415043984,-3.3737515908154023,10.86961871118163,47.368425244544085,-6.480238713351142,4.524951412114298,8,1.1702156066894815,1.8223915100097656,2.6225738525390625,5.536540985107422,-5.124885559082031,1,-0.03211924820348411,1.1343146218308842,122.40518188476562,1.2153832489564023,127.1877899169922,-1.380372195630421,129.86123657226562,-0.03211924820348411
8940,2015-08-26,127.4653091430664,128.31637573242188,124.4495849609375,127.59481811523438,1727546.0,0.022105180986486728,3.9176284523618934,0.059321619279264166,33.06423177882138,50.021140204721,4.5011468851652126,5.967176481461024,1.938352579031175,6.849804577966523,19.029553359743698,3.866790771484375,3.022130522591567,-5.310821914672857,-13.800242877850508,3.1785990485047932,-9.555532396261697,-1.0661114330840178,6.916239653696266,66.753645783787,15.34929161647797,4.244710481588828,8,-1.5864906311034872,-0.9343147277832031,-0.13413238525390625,2.779834747314453,-6.725250244140625,2,-0.060454298173121646,-1.5984842331507134,124.70860290527344,1.1343146218308842,122.40518188476562,1.2153832489564023,127.1877899169922,-0.060454298173121646
8941,2015-08-27,130.11100769042972,130.77705383300778,127.2802963256836,128.77891540527344,1292227.0,0.02075622430251811,1.6250114547537575,-10.285714285714505,40.539628530062934,45.19608424604469,1.2485960301547152,3.3711916424545336,-0.8865491233311218,4.091251236179318,19.774468698836927,3.4967575073241903,2.0197994677405404,-2.586954879760725,-11.147581881645635,5.973672122124171,-6.867268380703166,1.6933586211817158,3.1456686558221065,95.60173371293817,43.94282248599419,4.28031350094245,8,-4.232189178466797,-3.580013275146513,-2.6873245239258097,0.13413619995114345,-7.150787353515653,3,-0.09257020823963569,3.9176284523618934,127.4653091430664,-1.5984842331507134,124.70860290527344,1.1343146218308842,122.40518188476562,-0.09257020823963569
8942,2015-08-28,130.1295166015625,130.79556274414062,128.6031494140625,129.24143981933594,1107809.0,0.0001422547673815,-1.0256444597957184,0.6666781214203752,35.851163141222784,40.16664863128507,0.39092301733987256,3.392564611192654,-1.1107038223192092,3.9619512074947636,20.53080148075367,2.192413330078125,1.1160034337606248,-2.4833400726318473,-11.113789469917606,6.1471093246539255,-6.798564771274727,1.831884626011032,2.0697796412091236,95.60710290701097,47.19910310057847,4.315224698642886,8,-4.366336822509766,-3.598522186279297,-3.260875701904297,-0.3469085693359375,-7.28955078125,4,-0.1096183259992064,1.6250114547537575,130.11100769042972,3.9176284523618934,127.4653091430664,-1.5984842331507134,124.70860290527344,-0.1096183259992064
8943,2015-08-31,129.07493591308594,129.89823913574222,127.8723373413086,129.065673828125,715082.0,-0.008104085191567467,1.4469355596715285,0.010429374065737702,36.53776232569174,35.64216438900615,0.44365997272566915,4.199828768966739,-0.22547814188448,4.882531383133767,20.645158671934006,2.2571792602539062,-0.07851982017618298,-3.244211196899414,-11.939467459441005,5.451045065642191,-7.5918393281702095,1.1034169343713813,2.1304230324143134,72.88634013801727,22.674900634899714,4.3476281312708,8,-3.862171173095703,-2.5439414978027344,-3.0296058654785156,-0.11563873291015625,-4.9583740234375,0,-0.09825849341327131,-1.0256444597957184,130.1295166015625,1.6250114547537575,130.11100769042972,3.9176284523618934,127.4653091430664,-0.09825849341327131
8944,2015-09-01,125.73542785644531,127.22479248046876,124.90287017822266,126.43848419189452,1317307.0,-0.025872629980535633,1.0406467813475264,-75.90691927512202,33.644539453346454,32.96876810605001,2.5893017204600426,7.165770562446937,2.88209874065808,8.069179572581277,20.84388747025871,4.172065734863281,-1.6448142865178284,-6.113321304321289,-15.175435400969121,2.948792792326529,-10.644378352645191,-1.582264255997373,5.0601348876953125,20.262328981220996,-30.314325623823578,4.53105704832391,9,-1.2395896911621094,0.7955665588378906,-0.3145179748535014,2.738208770751953,1.8408889770507812,1,-0.06135957671885761,1.4469355596715285,129.07493591308594,-1.0256444597957184,130.1295166015625,1.6250114547537575,130.11100769042972,-0.06135957671885761
8945,2015-09-02,128.53839111328122,128.53839111328122,126.10546112060548,127.13228607177734,1448648.0,0.022292549559191244,2.460523817016737,-1.9999891482458139,39.25293814185366,32.39452089422201,-1.1625311740890538,3.945825276586305,-0.0957809845828308,5.147896453451409,20.727061944609506,2.802963256835909,-3.022484490334847,-2.9172039031982706,-11.828684905453827,5.994277099057271,-7.372944404326034,1.5385365979295074,1.3598480224609943,61.69541163721344,9.935749111320156,4.455740501127773,9,-5.3237724304198935,-2.0073966979980185,-3.304809570312443,-0.06475448608395595,0.9250640869140625,2,-0.06966536370599219,1.0406467813475264,125.73542785644531,1.4469355596715285,129.07493591308594,-1.0256444597957184,130.1295166015625,-0.06966536370599219
8946,2015-09-03,129.13967895507812,130.23126220703122,128.64015197753906,129.30619812011722,951280.0,0.004677885234046331,-1.730176600730442,-0.11842583599657173,38.57234955544977,33.62941233649404,-2.097511480668487,2.955464533293849,-0.834309088711052,4.411972879221253,20.413295426157223,1.69287109375,-4.315398478236773,-1.9727153778076172,-10.672883385853794,6.7274526302385595,-6.322799381830691,2.377368626215471,-13.50600433349608,71.8993690823145,21.004389662258475,4.350084004023088,9,-5.925060272216797,-2.608684539794922,-4.153554916381836,-0.6660423278808594,-0.7308044433593466,3,-0.06504290644143684,2.460523817016737,128.53839111328122,1.0406467813475264,125.73542785644531,1.4469355596715285,129.07493591308594,-0.06504290644143684
8947,2015-09-04,125.71692657470705,127.72432708740234,125.36540222167969,127.14153289794922,1073433.0,-0.026504265831121532,-1.2173941106441573,8.55520938330277,34.45016916327653,35.147305470568675,1.2233005757954913,5.932687621392105,2.4351428269602735,7.671286455301001,20.658460346733776,3.7742767333984375,-5.133900282004291,-4.919519805908195,-13.710888166765628,3.8718485549492527,-9.315203986336925,-0.523835625479478,-9.791300201416021,15.27771215186682,-29.534690510652318,4.395684180428721,9,1.905647277832017,0.8140678405761577,0.4556007385253764,2.75671005249022,2.210914611816392,4,-0.021927884437699885,-1.730176600730442,129.13967895507812,2.460523817016737,128.53839111328122,1.0406467813475264,125.73542785644531,-0.021927884437699885
8948,2015-09-08,128.81591796875,128.94541931152344,126.97502136230469,127.44680786132812,1006303.0,0.02465055007689343,1.4204686035613872,-0.9610445251330922,40.96965300394221,36.98693723262972,-0.9730196912456677,2.288002637459755,-0.7619324742572928,4.436443404608099,20.603285688182794,3.228492736816392,-5.37934741353304,-1.3996223449707088,-9.650448163992849,6.851203474051417,-5.5250352544817645,2.725790564540361,-12.604178878784168,73.43768569149942,30.2767249006112,4.125412909511065,9,-1.1933441162109375,-2.284923553466797,-2.617950439453125,-0.3422813415527344,-0.6660614013672159,1,-0.046391410647612874,-1.2173941106441573,125.71692657470705,-1.730176600730442,129.13967895507812,2.460523817016737,128.53839111328122,-0.046391410647612874
8949,2015-09-09,126.93801879882812,130.31452941894528,126.75300598144531,129.85198974609378,1283579.0,-0.014578160832401488,-1.1690177492797893,-2.128368588814857,40.272333878839,37.787837465965005,1.4017927331542808,3.6630198469191555,1.141659381340105,6.191892861173471,21.025642850185957,3.5615234374999716,-5.118829052198322,-2.839038848876953,-10.787489824743147,5.109412126989255,-6.81326433681005,1.135186639056144,-10.445889246520991,31.775634661750292,-14.512622826560655,3.9742254879331043,9,0.9111976623535156,-0.4070243835449219,0.5735435485840128,1.4061088562011719,2.3496856689453125,2,-0.02222704384295726,1.4204686035613872,128.81591796875,-1.2173941106441573,125.71692657470705,-1.730176600730442,129.13967895507812,-0.02222704384295726
8950,2015-09-10,126.28121948242188,127.7890853881836,125.21739196777344,125.21739196777344,2272154.0,-0.005174173369186907,-3.834793958605258,-0.3650782845473075,44.41236472097309,38.21814148717724,2.0930745171222043,3.872099211127704,1.8259959343720311,6.698728464428427,22.19458128929417,2.5716934204101562,-4.167970844895507,-3.0855697631835994,-10.855548506402016,4.684408980034817,-6.970559134792808,0.7994196084256089,-9.236193935449222,20.871077636014316,-29.804002657888237,3.884989371609208,9,1.5679969787597656,0.24977493286132812,1.4477348327636719,2.062908172607422,2.1739196777343466,3,0.010255660789326493,-1.1690177492797893,126.93801879882812,1.4204686035613872,128.81591796875,-1.2173941106441573,125.71692657470705,0.010255660789326493
8951,2015-09-11,126.19796752929688,126.50323486328124,124.9306182861328,125.52266693115234,1522805.0,-0.000659258387480044,1.4460622889929755,0.6347839183006068,48.31919991957322,39.603478906993956,1.7465585595375757,3.4533778515762776,1.8859856966392385,6.62173858104336,23.37698274967788,1.5726165771484375,-3.3966769986679424,-2.7377395629882812,-10.183844017749294,4.708364891772732,-6.4607917903687735,0.9853126643922252,-8.62216182744531,23.53956467520722,-31.506583071020312,3.723052227380505,9,1.4107322692870952,0.24051284790039062,1.9010200500488281,2.146160125732422,1.4893569946289062,4,0.025875913335453138,-3.834793958605258,126.28121948242188,-1.1690177492797893,126.93801879882812,1.4204686035613872,128.81591796875,0.025875913335453138
8952,2015-09-14,125.32839965820312,126.32747650146484,125.07862854003906,126.32747650146484,854747.0,-0.006890506147746667,1.5000038182220832,-1.479454995311423,55.72462992922205,41.73535308516399,2.082460716184656,3.691856366044931,2.755704795284089,7.3311759284170535,24.433723965904896,1.2488479614257812,-3.016946274238734,-3.0864936828613168,-9.96264511374082,3.7896577480182003,-6.524569398301082,0.3515820325784347,-7.243045007667817,7.388334655934985,-48.31111070881215,3.4380757154397554,9,2.280300140380845,1.1100807189941406,2.770587921142578,3.015727996826172,1.7298812866210938,0,0.024579224357103024,1.4460622889929755,126.19796752929688,-3.834793958605258,126.28121948242188,-1.1690177492797893,126.93801879882812,0.024579224357103024
8953,2015-09-15,125.4579086303711,125.92969512939452,124.60684967041016,125.92969512939452,1011384.0,0.001033356944803998,4.607813965523095,0.4722224343456571,51.603957821819634,43.73084401499435,1.548791711007894,2.899369024723626,2.665729318869097,7.053514358282911,25.560692294437924,1.3228454589843608,-3.048288669012834,-2.441720962524414,-8.494530353122826,3.611088428073998,-5.468125657823634,0.584683732774792,-6.883386989099392,14.910769304801327,-40.1140238068699,3.0264046952992087,9,2.0027809143066264,0.9805717468261719,2.6688308715820312,2.886219024658203,-0.07400512695313921,1,0.019687340424503263,1.5000038182220832,125.32839965820312,1.4460622889929755,126.19796752929688,-3.834793958605258,126.28121948242188,0.019687340424503263
8954,2015-09-16,128.28861999511722,128.39962768554688,125.26364135742188,125.4394073486328,1184560.0,0.022563036445044427,1.0421709493431905,-6.039199197904473,51.75680652027187,45.12016272370749,-0.9852744490370497,-0.49207194700429113,-0.11589640055146333,4.097582791168378,26.50269052268183,3.135986328125,-2.907114039916678,0.7289531707763928,-4.301319915254425,5.75922625680721,-1.7861833722390088,3.2440897137918085,-9.24449804273857,97.07318250668415,41.7337479323446,2.515136543015409,9,-0.8279304504394958,-2.409801483154297,0.5573596954345419,0.05550765991208095,-0.7863082885742614,2,-0.001081650326737571,4.607813965523095,125.4579086303711,1.5000038182220832,125.32839965820312,1.4460622889929755,126.19796752929688,-0.001081650326737571
8955,2015-09-17,128.61239624023438,130.89732360839844,127.26179504394531,128.82516479492188,2381659.0,0.0025238111153544907,-1.4952400900665026,-0.07467626361620659,46.450488336590766,45.99551147716759,-1.44992411164057,-1.2915227414449646,-0.2686110153545087,3.63442719067325,27.79243248386156,3.635528564453125,-2.7147272022322824,1.312673568725586,-2.813404886398331,5.438752023849503,-0.7503656588363867,3.3757127962875444,-9.11745798919307,63.676387650772284,12.875089344383191,2.06303922756196,9,-0.8603096008300781,-2.733577728271456,2.2872371673583984,-0.2682685852050781,0.8880615234375,3,0.005250724248055061,1.0421709493431905,128.28861999511722,4.607813965523095,125.4579086303711,1.5000038182220832,125.32839965820312,0.005250724248055061
8956,2015-09-18,124.51433563232422,127.24329376220705,124.3293228149414,126.57723999023438,1858563.0,-0.03186365177626749,-1.3954416740621463,9.695532128514056,38.85419420963824,46.484847593430004,2.1490264572620674,2.5143338613717674,3.978188608214282,7.539799084005267,28.807494008842216,4.283073425292969,-2.229149505079519,-2.5180419921875057,-6.638186247350859,1.6021022629758335,-4.578114119769168,-0.457969864605829,-4.335254259841491,2.8168817757622713,-40.56872090635505,2.060072127581671,9,3.098987579345703,1.3644828796387003,6.600378036499023,3.829792022705078,4.782615661621065,4,0.031649396094187265,-1.4952400900665026,128.61239624023438,1.0421709493431905,128.28861999511722,4.607813965523095,125.4579086303711,0.031649396094187265
8957,2015-09-21,124.76410675048828,125.92044067382812,123.8297882080078,125.18963623046876,1144887.0,0.0020059627423272275,1.2156854025251715,0.20627688256549587,41.160845273923066,46.50609117898344,1.9555290013366005,2.1857405525491913,3.7736776643516805,7.1129356200525535,29.05598611488298,2.0906524658203267,-2.0939786901256525,-2.1470867156982365,-6.388765480146105,2.094592048749618,-4.267926097922157,-0.02624733347430208,-3.9419308438506135,13.219863637737719,-25.342128998034227,2.1208393822239304,9,2.5994491577148438,1.1147117614746378,6.461614608764648,3.5800209045410156,4.033302307128935,0,0.023429957938812862,-1.3954416740621463,124.51433563232422,-1.4952400900665026,128.61239624023438,1.0421709493431905,128.28861999511722,0.023429957938812862
8958,2015-09-22,122.68270111083984,123.77428436279295,121.58187103271484,123.70027923583984,1770678.0,-0.016682727860272917,2.761899774833811,2.391322277005747,43.400008379328916,46.853610567926765,3.436869629204807,4.520786323812132,5.860390129561097,9.128012662707675,27.49849873980244,3.1822357177734375,-2.0516385074855066,-4.242368316650385,-8.423362668285733,-0.06137396501503645,-6.332865492468045,-2.1518711408327107,-1.2560163420965296,11.817247408875549,-27.859110414115587,2.0904971758176734,9,3.556896209716797,3.1961174011230753,8.940801620483398,5.661426544189453,8.797416687011719,1,0.03566582569804355,1.2156854025251715,124.76410675048828,-1.3954416740621463,124.51433563232422,-1.4952400900665026,128.61239624023438,0.03566582569804355
8959,2015-09-23,120.70305633544922,122.98797607421876,120.48103332519531,122.71044921875,1161426.0,-0.016136299229359774,-1.04528266654219,1.9727162308061421,32.434685489788336,45.52275732001735,4.960751450375497,6.519202161597207,7.801571754422213,10.982320580269828,26.402396930612525,2.5069427490234517,-1.5955642413465227,-6.021735763549799,-10.964181212114966,-1.0792903149846325,-8.492958487832368,-3.5505130392672157,10.194267272949219,2.131497915452023,-33.32371456180541,2.4712227242825806,9,4.986122131347656,5.060123443603516,10.920446395874023,7.395931243896484,6.364471435546875,2,0.03877985620314428,2.761899774833811,122.68270111083984,1.2156854025251715,124.76410675048828,-1.3954416740621463,124.51433563232422,0.03877985620314428
8960,2015-09-24,119.75948333740234,120.27751922607422,117.6965789794922,119.50971221923828,1398057.0,-0.007817308249631783,3.0143943799024333,-0.12442562701196824,29.289247188297068,43.408318127653324,5.455648428999211,7.2263739365738076,8.685679433054531,11.779322100044396,25.617666618892255,3.006477355957017,-1.6417584701370913,-6.580017471313482,-12.40247971754323,-0.757555225083749,-9.491248594428356,-3.6687863481986085,10.929514465332034,21.608526125083465,-8.855185208547994,2.911231123114867,9,4.537467956542969,5.453281402587891,11.81776237487793,8.33950424194336,8.806663513183594,3,0.06465315441722885,-1.04528266654219,120.70305633544922,2.761899774833811,122.68270111083984,1.2156854025251715,124.76410675048828,0.06465315441722885
8961,2015-09-25,118.0666046142578,120.88806915283205,117.48381042480469,120.75856018066406,1854672.0,-0.014135654863967173,1.3072106310917944,-10.777689535096886,31.711655123635666,40.740209815921496,6.564077230265497,8.40139444673558,10.311018790579524,13.346349777662496,25.515448902331595,3.404258728027358,-1.582337483892701,-7.670676040649425,-14.28792990585994,-1.0534221754388966,-10.97930297325469,-4.362049108044161,12.10269643554689,6.90790247113853,-24.42431795811117,3.308626932605262,9,6.123962402343764,6.429233551025405,13.510641098022475,10.032382965087905,10.111007690429702,4,0.09684239829518493,3.0143943799024333,119.75948333740234,-1.04528266654219,120.70305633544922,2.761899774833811,122.68270111083984,0.09684239829518493
8962,2015-09-28,115.86493682861328,117.30804443359376,115.18038940429688,117.15078735351562,1595988.0,-0.018647675969320154,1.6589627341332542,0.47766409704114926,17.652495343704544,36.967825096130944,8.137977676259226,9.991891288392125,12.443818412141866,15.406018495143144,25.557253863110525,2.8862152099609233,-1.763229333675767,-9.159114837646484,-16.781668016934333,-1.53656165835865,-12.970391427290394,-5.34783824800256,13.543234783691418,7.96550839430089,-17.295413053927085,3.811276589643918,9,7.173919677734375,7.173919677734375,14.937562942504883,12.234050750732422,12.451438903808594,0,0.11592820773035561,1.3072106310917944,118.0666046142578,3.0143943799024333,119.75948333740234,-1.04528266654219,120.70305633544922,0.11592820773035561
8963,2015-09-29,116.39222717285156,116.66974639892578,114.39408111572266,115.09712982177734,1614906.0,0.0045509052062768784,1.4599981031006057,-1.0071912139030135,21.754221771754587,33.63420456851791,6.916866237832849,8.923225107221697,11.881294753066015,14.728900440837293,25.514048347915647,2.275665283203125,-2.12893386157495,-7.9976890563964815,-16.28270319375281,0.287325080959846,-12.140196125074652,-3.8551819877183107,11.877721862812507,23.250761927843865,-1.1370958712204349,4.142507068678167,9,6.253475189208984,6.253475189208984,13.358007431030273,11.70676040649414,11.443107604980483,1,0.10658084466708417,1.6589627341332542,115.86493682861328,1.3072106310917944,118.0666046142578,3.0143943799024333,119.75948333740234,0.10658084466708417
8964,2015-09-30,118.02035522460938,118.61239624023438,116.54949188232422,117.74282836914062,1856293.0,0.013988288490604406,1.8227857351651564,0.2142903429140329,28.968468863945205,31.691757960446182,4.111362523908767,7.048866674329659,10.289806045490877,12.932598986423272,24.721619616787596,2.2201690673828125,-2.680237260886699,-5.983807373046872,-14.711642096192406,2.744027350098662,-10.347724734619646,-1.6198900114741122,8.862007019060556,55.84048027444241,29.726874301026143,4.363917361572764,9,2.7983322143554688,4.625347137451172,8.184551239013686,8.510639190673828,8.99166870117186,2,0.11404611134771092,1.4599981031006057,116.39222717285156,1.6589627341332542,115.86493682861328,1.3072106310917944,118.0666046142578,0.11404611134771092
8965,2015-10-01,119.5837173461914,119.75022888183594,117.1600341796875,118.0666046142578,2438736.0,0.013246546484347865,1.8000049484332024,5.4665438750825235,34.340779327747185,31.190267418013843,1.2656995553426498,5.038576098306862,8.801091513945181,11.23739769696789,24.196182414400795,2.5901947021484375,-3.1146235351023535,-3.9727115631103516,-12.63969086946409,4.694267743243373,-8.30620121628722,0.3607780900665176,6.049816784683799,79.91447167461624,51.26625867828689,4.333489653176864,10,0.5735435485839844,3.0619850158691406,6.621189117431655,6.947277069091797,8.649406433105469,3,0.06258218586013076,1.8227857351651564,118.02035522460938,1.4599981031006057,116.39222717285156,1.6589627341332542,115.86493682861328,0.06258218586013076
8966,2015-10-02,120.74005889892578,120.76780700683594,117.31729888916016,118.36262512207031,1877157.0,0.0096697240928445,1.8365042381518335,1.567077862319008,39.28264277947054,30.981578251963562,-0.5390080723134218,3.394741152576188,7.737057282614387,9.977201844392198,24.073036490492417,3.4505081176757812,-3.795889964966591,-2.3963890075683594,-10.731919767885586,5.939141752748867,-6.564154387726973,1.7713763725902538,3.7695299304341745,99.56464855275868,65.40880851113084,4.167765380158612,10,-1.6558761596679688,1.9056434631347656,5.46484756469728,5.790935516357422,5.3746490478515625,4,0.06481765888661317,1.8000049484332024,119.5837173461914,1.8227857351651564,118.02035522460938,1.4599981031006057,116.39222717285156,0.06481765888661317
8967,2015-10-05,122.96022033691406,123.02497863769531,121.56336975097656,122.04440307617188,2109680.0,0.018387943970168408,1.796444158991052,0.38521252186191296,44.68503968966504,31.124359508667574,-3.399448446571313,1.009207587778107,5.715934106877512,7.6580996278909765,23.11180523964775,2.2849197387695312,-4.376007174122208,-0.03839225769043253,-8.284952134416415,8.208167619035564,-4.161672196053431,4.084887680672566,0.5378177210821633,99.24969215986648,60.07108161246005,4.123279938362996,10,-4.250690460205078,-0.3145179748535156,3.2446861267089986,3.5707740783691406,3.5152664184570312,0,0.0424315437421765,1.8365042381518335,120.74005889892578,1.8000049484332024,119.5837173461914,1.8227857351651564,118.02035522460938,0.0424315437421765
8968,2015-10-06,122.8399658203125,123.92229461669922,122.58094024658205,122.88621520996094,1002844.0,-0.0009779952920714319,-3.7540425071658374,-0.050500674786317666,36.89365110126459,31.619800132164933,-3.637010451363423,0.6944061766095189,6.074912958870328,7.6382717232290815,22.39037798037577,1.3413543701171733,-4.44481705029969,0.14015083312987997,-7.6387117319572155,7.9190133982169755,-3.7492804494136607,4.029582115673421,-8.445884704589844,85.31998162190801,51.25607572556021,3.889431282543544,10,-3.6817779541015625,-0.19426345825195312,3.3071212768554688,3.691028594970703,3.7095260620117188,1,0.04458166261719865,1.796444158991052,122.96022033691406,1.8365042381518335,120.74005889892578,1.8000049484332024,119.5837173461914,0.04458166261719865
8969,2015-10-07,124.11656188964844,124.3293228149414,122.06290435791016,123.19149017333984,1425082.0,0.010392351225523067,2.356181330320576,-20.00181458264599,39.65958351816808,32.77205972437282,-4.893034969333428,-0.84787530683505,4.937508051391376,6.214891563433696,22.094911822566875,2.26641845703125,-4.60937334520149,1.5578197479248104,-5.996511287462425,9.112150783312046,-2.2193457697688075,5.334985265618428,-9.531916503906245,97.03232864350379,63.95830764378307,3.7771655176936156,10,-4.754859924316406,-1.4708595275878906,1.7553176879882812,2.4144325256347656,1.0453262329101562,2,0.029961939257469483,-3.7540425071658374,122.8399658203125,1.796444158991052,122.96022033691406,1.8365042381518335,120.74005889892578,0.029961939257469483
8970,2015-10-08,127.5763168334961,127.84458923339844,124.36632537841795,125.3746566772461,1672739.0,0.027875046578583973,1.5405431009022066,2.3799886186505677,57.25559418713626,35.61027517587289,-7.9649664204611526,-4.4329074797211945,1.6206512695799518,2.6351045648960394,21.31128499322012,3.72802734375,-4.628193341715033,4.95281982421875,-2.7564768464262386,12.662116494863753,1.0981714888962557,8.807468159541244,-12.601884350585934,97.45164813423074,58.049031976123224,3.8546483353224983,10,-6.456981658935547,-4.930614471435547,-2.0629005432128906,-1.0453224182128906,-0.49028778076171875,3,-0.00442317917401025,2.356181330320576,124.11656188964844,-3.7540425071658374,122.8399658203125,1.796444158991052,122.96022033691406,-0.00442317917401025
8971,2015-10-09,129.46345520019528,130.10176086425778,127.33580017089844,128.0111083984375,1763760.0,0.014792231140848378,1.027118454527685,0.6596598469727083,60.333599410268775,40.352620072157805,-9.013294116029144,-6.390504629809186,-0.3432570205470995,0.6438929607985528,20.623286388476487,2.7659606933593466,-4.139864078328344,6.676683807373024,-1.476881509773932,14.83024912451998,2.599901148799546,10.753466465946502,-13.716813312255823,92.52428641890586,47.75213966611449,4.076782658573477,10,-7.215534210205064,-6.817752838134737,-4.5906486511230185,-2.932460784912081,0.3700256347656534,4,-0.009503310559693445,1.5405431009022066,127.5763168334961,2.356181330320576,124.11656188964844,-3.7540425071658374,122.8399658203125,-0.009503310559693445
8972,2015-10-12,128.40887451171878,129.6207275390625,127.6688232421875,129.1951904296875,659842.0,-0.008145778952413751,1.3841652066947479,-0.5414105756400872,63.187036963503274,44.95626620457433,-6.696434314567668,-5.368558386820226,0.6156469539071452,1.5929721134516228,19.89810748423108,1.951904296875,-3.466896556103748,5.468079376220729,-2.9980349134032167,13.93419366584466,1.235022231408763,9.701136521032694,-11.51382310567385,78.94120449590969,28.76119553785636,4.2330571448119665,10,-5.083248138427777,-5.7631721496582315,-3.536067962646513,-1.8778800964355753,0.6105499267577841,0,-0.017866106012260574,1.027118454527685,129.46345520019528,1.5405431009022066,127.5763168334961,2.356181330320576,124.11656188964844,-0.017866106012260574
8973,2015-10-13,127.92784118652344,128.90841674804688,126.53099060058594,127.33580017089844,1619446.0,-0.003746106544617711,-1.159666777555999,-0.7529302181169254,67.87184065991104,49.27886307079275,-4.924898229411383,-4.946611622424214,0.8929397863237227,1.9517851309729508,18.919374948674378,2.3774261474609375,-2.727185353738605,4.863549423217776,-3.82626824382956,13.553367090265112,0.5186405896941011,9.208458256741451,-9.976253023821485,72.9573518818531,16.009689087852628,4.34490883352367,10,-4.2969436645507955,-5.282138824462891,-0.8510570526123047,-1.3968467712402344,1.0545806884765625,1,-0.01135291909627989,1.3841652066947479,128.40887451171878,1.027118454527685,129.46345520019528,1.5405431009022066,127.5763168334961,-0.01135291909627989
8974,2015-10-14,128.14985656738278,128.64015197753906,127.3635482788086,127.8723373413086,662869.0,0.0017354735200731941,1.0293991012898491,0.468749999999952,71.52348702476291,53.41027503712783,-3.977180901254954,-5.459465470245135,0.45930053614270605,1.6256199439066847,18.727580621364503,1.2766036987304688,-1.400951267103153,5.0925029754638445,-3.5799558369197655,13.764961787847469,0.7562735692720395,9.42873238165565,-9.226254588556358,65.96763573238613,4.361861869177176,4.336229406191811,10,-4.440326690673814,-5.504154205322237,-1.0730724334716513,-1.618862152099581,1.3228607177734375,2,-0.012488228453202188,-1.159666777555999,127.92784118652344,1.3841652066947479,128.40887451171878,1.027118454527685,129.46345520019528,-0.012488228453202188
8975,2015-10-15,129.28770446777344,129.50971984863278,127.91859436035156,129.01017761230472,878853.0,0.008879041544555655,3.4102520724076446,1.0000274914089347,79.62874324839399,57.893175089230446,-4.016095102319483,-6.897779693524583,-0.9218706818471105,0.3999639212012198,19.366392296603117,1.5911254882812216,-0.12434494944558594,6.196585464477536,-2.5716682169140768,14.964839145869135,1.8124586237817368,10.580712305173336,-9.469849778112504,77.20221867067843,8.319072047997764,4.384126840695802,10,-3.455139160156264,-6.642002105712891,-2.0975990295410156,-2.7567100524902344,-0.434783935546875,3,-0.031911900379074765,1.0293991012898491,128.14985656738278,-1.159666777555999,127.92784118652344,1.3841652066947479,128.40887451171878,-0.031911900379074765
8976,2015-10-16,128.45513916015622,130.13876342773438,127.64107513427734,129.97224426269528,791616.0,-0.006439632531527684,1.6999942268516544,-5.466516384429854,85.83466772288646,62.465355981810596,-2.2060458748866267,-6.065840437736767,-0.3344963286614586,1.1168322588554815,19.42086144211724,2.4976882934570312,0.9737054203893081,5.166979980468724,-3.9076980912309693,14.241658052168432,0.6296409446188704,9.704319016318578,-7.814571976527546,53.333417921746474,-22.294743645812005,4.537339035849853,10,-2.354305267333956,-5.809436798095675,-1.2650337219237997,-1.9241447448730185,1.2210845947265625,4,-0.01065827429227928,3.4102520724076446,129.28770446777344,1.0293991012898491,128.14985656738278,-1.159666777555999,127.92784118652344,-0.01065827429227928
8977,2015-10-19,127.68732452392578,128.37187194824222,127.10453033447266,127.75208282470705,490666.0,-0.005977297920896296,-1.0601374144260804,0.04268544128741193,81.71427078027,67.44542483503342,-0.7791067157976101,-5.341666875553543,0.19890247535622052,1.753562044136828,19.305652221072894,1.3506088256835653,1.9244539995800096,4.253004455566412,-5.013896910220808,13.519905821353632,-0.3804462273272122,8.886455138460022,-6.09693771588654,32.05118444926598,-48.12855796266995,4.633450682893613,10,-1.5864906311035156,-5.041622161865234,-0.6637344360351562,-1.1563301086425781,1.3320999145507812,0,0.016807904144259922,1.6999942268516544,128.45513916015622,3.4102520724076446,129.28770446777344,1.0293991012898491,128.14985656738278,0.016807904144259922
8978,2015-10-20,127.05828094482422,128.37187194824222,126.94727325439452,127.63182067871094,911607.0,-0.0049264371498651816,-2.5813953488371886,8.856621112156398,76.88497021276605,71.58157891221097,0.5713106515316042,-4.604060704893527,0.5169712133547364,2.2678018308963033,18.690875231509267,1.4245986938476989,2.7254078723277644,3.405181884765625,-5.992682551460575,12.80304632099184,-1.2937503333474751,8.104114102878725,-4.613056474815465,3.4782400822351094,-76.48461524746743,4.698932218113105,10,0.19426345825195312,-4.412578582763672,-0.03469085693359375,-0.5272865295410156,0.9250717163085795,1,0.015434991557173428,-1.0601374144260804,127.68732452392578,1.6999942268516544,128.45513916015622,3.4102520724076446,129.28770446777344,0.015434991557173428
8979,2015-10-21,125.38390350341795,127.7613296508789,122.8307113647461,127.53006744384766,2152055.0,-0.013178026878337579,2.78015126079912,3.741962088460284,67.14051105752148,72.67990300892043,2.73162557718247,-2.699426619783722,1.9037126788906278,3.8062818682183064,17.832050678829926,4.9306182861328125,3.2480016637594105,1.4967620849609204,-7.8245968768580525,10.818121046779893,-3.163917395948559,6.1574415658704,4.7548599243164205,34.93669881749384,-43.17203981966647,4.6606794809094865,10,1.1008338928222798,-2.7382011413574077,1.5656814575195455,1.1470909118652486,2.183166503906264,2,0.028700002719918016,-2.5813953488371886,127.05828094482422,-1.0601374144260804,127.68732452392578,1.6999942268516544,128.45513916015622,0.028700002719918016
8980,2015-10-22,127.50231170654295,127.59481811523438,125.7539291381836,126.31822204589844,1626256.0,0.01689537607247371,1.6891909211985445,-0.5517237701829248,68.90841957593219,73.63266080510526,0.6723171077665739,-4.435425970917763,-0.4442806136060824,1.5525754771615112,16.408619730295847,2.2109146118164205,4.067079531081575,3.2280288696288864,-6.014334198806651,12.47039193806441,-1.393152664588868,7.849210403846641,2.490290679931647,63.92401561363032,-10.996852152218352,4.621181534217762,10,-1.0175743103027202,-4.856609344482408,-0.832557678222642,-0.9713172912597514,-0.8695678710937358,3,0.015453881206078268,2.78015126079912,125.38390350341795,-2.5813953488371886,127.05828094482422,-1.0601374144260804,127.68732452392578,0.015453881206078268
8981,2015-10-23,129.50045776367188,130.34226989746094,127.70582580566406,129.10267639160156,1733059.0,0.015671449641852853,1.5333304009325035,0.33593855709692994,68.5175376596984,74.22493866023805,-1.4751566322891563,-5.8320693263439125,-2.6642626470424773,-0.5734297017030201,14.958379008414353,2.839958190917983,4.842028526847685,4.654482269287115,-4.383356809056011,13.692321347630227,0.1355627301155664,9.173401808458678,-6.669746398925781,88.79310957742331,16.24950090767618,4.518919539171558,10,-2.9139671325683594,-7.132282257080078,-2.685005187988267,-2.969463348388672,-1.84088134765625,4,-0.005000269826281323,1.6891909211985445,127.50231170654295,2.78015126079912,125.38390350341795,-2.5813953488371886,127.05828094482422,-0.005000269826281323
8982,2015-10-26,129.29695129394528,129.88899230957028,129.09342956542972,129.48196411132812,947713.0,-0.0015714729757787538,-1.6874565088529305,-0.465111818635232,68.19604332323688,74.26096117838537,-1.2655106199183024,-4.817679165646652,-2.719352836902104,-0.46466636982603404,13.018096934574858,0.7955627441405682,4.920663369640948,3.779375076293917,-4.404347171024682,11.963097323612502,-0.31248604736538255,7.871236199953216,-6.316008758544896,86.08386529955119,14.530287380619114,4.091861123659293,10,-2.7104606628417685,-6.928775787353487,-2.5508804321288636,-2.765956878662081,-1.1748352050780682,0,0.002933344190577669,1.5333304009325035,129.50045776367188,1.6891909211985445,127.50231170654295,2.78015126079912,125.38390350341795,0.002933344190577669
8983,2015-10-27,128.79740905761722,129.20443725585938,128.1776123046875,128.34413146972656,1120457.0,-0.003863526798805972,-1.611736396801987,-2.449979381443076,63.79497045065573,73.40223711459568,-0.7036441760560308,-3.5216786644919154,-2.4901403763381467,-0.0585641526713232,10.796905195110472,1.119338989257784,4.742272938186673,2.6595737457275703,-4.417655909113307,9.736803400568448,-0.8790410816928613,6.198188573148016,-5.669239974975611,79.43355119825746,10.644216036689542,3.538614827420441,10,-2.2109184265137003,-6.429233551025419,-2.176221847534194,-2.266414642334013,-3.200736999511733,1,0.0017237565761902829,-1.6874565088529305,129.29695129394528,1.5333304009325035,129.50045776367188,1.6891909211985445,127.50231170654295,0.0017237565761902829
8984,2015-10-28,131.48011779785156,131.48936462402344,128.51063537597656,128.79740905761722,1557072.0,0.02082890300249951,1.2054839402121722,5.918467649632637,62.057157561022336,71.44983870488771,-3.2008835648593674,-5.422318479620543,-5.395808663401112,-2.80470025187023,9.311175661411077,2.978729248046875,4.637676617755943,4.669294357299805,-1.6802160557532488,11.018804770352872,1.494539150773278,7.8440495638263315,-8.20766669891357,99.83877726120876,33.24264212437187,3.1747552065265316,10,-4.320079803466797,-8.538394927978516,-5.420909881591783,-4.949123382568359,-3.4135131835937784,2,-0.026595390963179533,-1.611736396801987,128.79740905761722,-1.6874565088529305,129.29695129394528,1.5333304009325035,129.50045776367188,-0.026595390963179533
8985,2015-10-29,127.0675277709961,131.61886596679688,125.5781707763672,127.21553802490234,2775900.0,-0.033560891948999805,-2.8639129777027583,-0.05517194307620612,43.598631010984995,66.75694573689866,0.9651510364092246,-0.4430271664058978,-1.2208950045169331,1.519784324057099,8.010504644177022,6.040695190429673,4.365332946722987,-0.11748619079590128,-5.478884388171139,5.243912006579336,-2.798185289483513,2.5632129078917103,-3.4664001310546837,24.655390607830924,-37.06396141773336,2.680699098687616,10,0.15726089477539062,-4.061054229736328,-1.341348648071289,-0.5365333557128906,-0.5087890625,3,0.003931313098562983,1.2054839402121722,131.48011779785156,-1.611736396801987,128.79740905761722,-1.6874565088529305,129.29695129394528,0.003931313098562983
8986,2015-10-30,128.56614685058594,129.75947570800778,127.59481811523438,127.59481811523438,1940611.0,0.011793879253641393,-3.4571060527514064,-6.5625773195876285,50.41045658765492,63.27874415994143,-0.5767132092790064,-1.3968927979829289,-2.81733557358271,-0.08142399460973593,6.970460822863364,2.6919479370116903,4.028538405500456,0.9898284912109432,-3.4550267289562555,5.434683711378128,-1.2325991188726562,3.2122561012945425,-4.483954911033194,49.4641093454378,-9.660532193886873,2.2224276100835927,10,-1.3413581848144531,-5.559673309326172,-3.811288833618164,-2.0351524353027344,-5.559669494628892,4,-0.015038196776509416,-2.8639129777027583,127.0675277709961,1.2054839402121722,131.48011779785156,-1.611736396801987,128.79740905761722,-0.015038196776509416
8987,2015-11-02,128.1776123046875,129.50045776367188,127.90933990478516,128.46438598632812,1358277.0,-0.0030220595033463304,-2.8651333469244027,-0.2952385440721366,50.655026726883186,60.36430599484334,-0.12439944455854857,-0.6297295691247342,-2.4469678273995044,0.19738000942285794,6.569205767383511,1.5911178588867188,3.3995057736999854,0.3404243469238253,-3.540341710593765,4.22119040444143,-1.599958681834977,2.2808073756826275,-3.643219923500112,43.032158491271275,-13.75025449919795,1.9403830287588006,11,-0.9528236389160156,-5.171138763427734,-3.834409713745117,-1.6466178894042969,-4.357078552246094,0,-0.004041547344792673,-3.4571060527514064,128.56614685058594,-2.8639129777027583,127.0675277709961,1.2054839402121722,131.48011779785156,-0.004041547344792673
8988,2015-11-03,128.31637573242188,129.24143981933594,127.39130401611328,127.89083862304688,815723.0,0.0010825870855242226,-1.5973993980484775,-1.4838778333510696,50.43861306152969,58.508539550844255,-0.07368317392365498,-0.3553993316562867,-2.4484788313605463,-0.032957586201632694,6.465481327196304,1.8501358032226562,2.7204473739896002,0.205367279052723,-2.8826222976847475,3.2933568557901793,-1.3386275093160123,1.7493620674214583,-3.3569149360979225,45.32930183917963,-9.866121647076014,1.54399478836873,11,0.28214263916015625,-5.309902191162109,-5.277519226074219,-2.01202392578125,-5.7354354858398295,1,-0.0015139115521759505,-2.8651333469244027,128.1776123046875,-3.4571060527514064,128.56614685058594,-2.8639129777027583,127.0675277709961,-0.0015139115521759505
8989,2015-11-04,127.83533477783205,129.50971984863278,127.4930648803711,129.41720581054688,963820.0,-0.0037488664392527626,1.2827052864749042,-3.717351549053323,46.03733335109648,55.967307748084735,0.884697751594743,0.4411452565671965,-1.9072028483824823,0.3648943349949292,6.191489312815114,2.0166549682616903,2.1423500148612504,-0.46161231994626917,-2.920683914501538,1.9974592746090138,-1.6911481172239036,0.7679234773313652,-2.476309671279722,37.36596418638849,-14.424223395503454,1.2295357972776384,11,0.7631835937499858,-3.7511558532714986,-5.189632415771499,-1.9241371154785298,-7.132278442382827,2,-0.017512080862597035,-1.5973993980484775,128.31637573242188,-2.8651333469244027,128.1776123046875,-3.4571060527514064,128.56614685058594,-0.017512080862597035
8990,2015-11-05,127.01202392578124,128.25161743164062,125.3561553955078,127.45606231689452,1375032.0,-0.006440401266845863,1.845455124816751,0.2807045466603028,46.06059394327152,53.47209177959286,1.8228383840494615,1.2859441314834754,-1.1208524743633888,1.0760463632467037,6.644322516795957,2.8954620361328267,1.7146043607476997,-1.256708526611348,-3.7630879877299463,1.2496709345072503,-2.5098982571706614,-0.003518796052048856,4.606842041015639,37.60499833666013,-13.412069302511604,1.2531897305593025,11,1.475486755371108,-2.6225738525390483,-5.2798290252685405,-1.1008262634277202,-7.7150802612304545,3,0.00830299884909147,1.2827052864749042,127.83533477783205,-1.5973993980484775,128.31637573242188,-2.8651333469244027,128.1776123046875,0.00830299884909147
8991,2015-11-06,128.23312377929688,128.27012634277344,125.80943298339844,125.99445343017578,972251.0,0.009614049251188916,1.1280057533641015,-5.041614405250769,51.453937738727355,51.61185782575846,0.4504293079884576,-0.03378737753035921,-2.4507773849388883,-0.2580449508336784,6.566822017836607,2.460693359375,1.6448309341534326,0.025907897949224434,-2.416585447536562,2.468401243435025,-1.1953387747936688,1.2471545706921177,3.2604879760742165,69.26504731675836,15.19422034629045,1.2212466727428994,11,0.25438690185546875,-3.7650413513183594,-6.831642150878906,-2.3219261169433594,-6.5865020751953125,4,-0.013057352277267897,1.845455124816751,127.01202392578124,1.2827052864749042,127.83533477783205,-1.5973993980484775,128.31637573242188,-0.013057352277267897
8992,2015-11-09,126.11470794677734,128.06660461425778,125.07862854003906,127.75208282470705,1042084.0,-0.016520036088066847,1.636738211294577,-0.7314050854215933,47.67123246400913,49.82033138279773,2.313234375228859,2.0068342080624575,-0.46864321228605377,1.7225404960785227,6.563369318216392,3.1544952392578125,1.308894726276833,-1.9777996063232308,-4.590005309502374,0.6344060968559262,-3.283902457912802,-0.6716967547336594,5.256154681396481,23.382036942657763,-35.55632797098809,1.3061028515895778,11,2.234039306640625,0.476409912109375,-5.249765396118164,-0.20351028442382812,-3.8112869262695455,0,-0.024646059459869085,1.1280057533641015,128.23312377929688,1.845455124816751,127.01202392578124,1.2827052864749042,127.83533477783205,-0.024646059459869085
8993,2015-11-10,126.4754867553711,126.6882553100586,124.80110931396484,125.80943298339844,895068.0,0.0028607195343623992,2.457606743222181,-0.40678147744322013,52.88085630753623,48.800742354632604,1.7751274144823697,1.614443125168691,-0.9303237430456335,1.2507738963029453,6.9246682099485115,1.88714599609375,0.824398463461435,-1.544403076171875,-4.254787127342922,1.1659809749991865,-2.8995951017573987,-0.18921105058635135,4.64368650927733,35.55990517963555,-25.323352951637403,1.3551920255855294,11,1.7345008850097656,0.3653984069824219,-5.797870635986328,-0.5642890930175781,-5.883445739746094,1,-0.020991838585012856,1.636738211294577,126.11470794677734,1.1280057533641015,128.23312377929688,1.845455124816751,127.01202392578124,-0.020991838585012856
8994,2015-11-11,126.54949188232422,127.03977966308594,125.74468231201172,127.03977966308594,674436.0,0.0005851341540694666,4.283008885361717,-0.7361084065474622,47.18118357426866,49.19880375055301,1.037237386493885,1.4908309621433204,-0.9987922238146894,1.0550405120136332,7.251973949706782,1.2950973510742188,0.3312301696861937,-1.3903797149658175,-4.178002113256042,1.397242683324393,-2.7841909141109227,0.003431484179287736,4.190597545283197,50.39994193859126,-9.681514733744457,1.3938111991451085,11,0.7308006286620952,0.2913932800292969,-5.647546768188477,-0.6382942199707031,-8.279373168945312,2,-0.031359680522719535,2.457606743222181,126.4754867553711,1.636738211294577,126.11470794677734,1.1280057533641015,128.23312377929688,-0.031359680522719535
8995,2015-11-12,125.1618881225586,125.80943298339844,124.6530990600586,125.23589324951172,1202288.0,-0.010964909768708786,-1.1186362492661244,0.1509422218072608,36.683759274757605,47.673615160231094,2.3759561065844252,2.6914844081180433,0.28797655054584936,2.326086701918598,7.482777800739114,1.896392822265625,-0.07751919408792673,-2.571692657470706,-5.5438761267594145,0.4004908118180168,-4.057784392115053,-1.0856009228263446,5.22186249823028,14.066497782071375,-40.632324600878874,1.4860917346443603,11,1.9195213317870952,2.0629005432128906,-4.158185958862305,0.7493095397949219,-4.949119567871094,3,-0.03562451680773049,4.283008885361717,126.54949188232422,2.457606743222181,126.4754867553711,1.636738211294577,126.11470794677734,-0.03562451680773049
8996,2015-11-13,127.08602905273438,128.29786682128906,124.12580871582031,125.30065155029295,1692738.0,0.015373217510842085,-1.0178932860508754,-24.125051546391944,43.862352685027496,46.918873600024895,0.2456093814575553,0.6951550442120009,-1.736103948280757,0.3123799641948608,7.190643166736385,4.17205810546875,-0.6319677665240988,-0.5790962219238338,-3.544363862318505,2.386171418470852,-2.0617300421211837,0.9035375982735019,2.8392694431960876,70.95347816545973,19.389193096322487,1.4826338201973417,11,-0.2682647705078267,0.13875961303710938,-5.203510284423828,-1.1748313903808594,-5.393150329589858,4,-0.06128986361633437,-1.1186362492661244,125.1618881225586,4.283008885361717,126.54949188232422,2.457606743222181,126.4754867553711,-0.06128986361633437
8997,2015-11-16,129.83348083496094,129.90748596191406,126.97502136230469,127.0767822265625,1498807.0,0.021618834129174758,1.0191108566265503,1.544042424993471,52.5570574031142,47.1542563046454,-2.5057640235793315,-1.9850423110966062,-4.443287785635675,-2.496424568627006,6.936628741369004,2.932464599609375,-0.416314432497785,2.0610477447509794,-1.0588993376182145,5.180994827120173,0.5010742035663895,3.6210212859355835,-5.707672119140625,98.72000591172527,48.58741592724813,1.559973541184599,11,-2.81683349609375,-2.608692169189453,-7.386669158935547,-3.922283172607422,-6.632743835449219,0,-0.06305660972970584,-1.0178932860508754,127.08602905273438,-1.1186362492661244,125.1618881225586,4.283008885361717,126.54949188232422,-0.06305660972970584
8998,2015-11-17,129.01942443847656,133.052734375,128.64939880371094,129.61146545410156,2823032.0,-0.006270003632723786,-5.611156930126002,-0.21476450629071808,43.309846884505426,46.851202252801954,-1.767348022262894,-1.0714631883995196,-3.6974976529859873,-1.7379994484121113,7.071545911970888,4.4033355712890625,-0.48519257359785684,1.1489341735839815,-1.9996495173870699,4.297517864555033,-0.42535767190153706,2.7232260190695143,-4.89361572265625,54.81860059654551,10.520204670846567,1.5742918454855281,11,-0.43015289306640625,-1.0777015686035156,-6.033760070800781,-3.108226776123047,-5.8094329833984375,1,-0.052054203831697565,1.0191108566265503,129.83348083496094,-1.0178932860508754,127.08602905273438,-1.1186362492661244,125.1618881225586,-0.052054203831697565
8999,2015-11-18,128.982421875,129.54672241210938,126.61424255371094,129.12118530273438,1422380.0,-0.0002867983920840089,4.925173423770618,0.23438144329896907,56.83167378988333,48.04798890242549,-1.7327351931957935,-0.7916332828825148,-3.670059263569783,-1.6842931569866693,6.936176035646283,2.9324798583984375,-0.536442085040818,0.9320056915283317,-2.0236423517651474,3.887653734821825,-0.5458183301184079,2.409829713175071,-4.499536132812494,54.40409548146692,7.30617619288509,1.4778240216467442,11,-0.39315032958984375,-1.0406990051269531,-5.844121932983398,-3.0712242126464844,-6.3182220458984375,2,-0.06505057617468468,-5.611156930126002,129.01942443847656,1.0191108566265503,129.83348083496094,-1.0178932860508754,127.08602905273438,-0.06505057617468468
9000,2015-11-19,129.47271728515622,129.86123657226562,128.21461486816406,129.01017761230472,1043706.0,0.0038012575902115486,1.656745079212674,-3.3332966791286864,53.485066764899685,48.27366990533352,-2.0531887957173325,-1.1876325607623244,-4.143244920293981,-2.1504329031816383,6.827476208660804,1.6466217041015625,-0.5843564576041018,1.3237808227538892,-1.6858077114298737,4.333369356937652,-0.18101344433799227,2.8285750898457707,-4.647037597656222,59.89641645371613,12.556747509042694,1.5047942670918806,11,-0.8834457397460653,-1.5309944152831747,-6.295101165771456,-3.561519622802706,-6.253479003906222,3,-0.08652478148816667,4.925173423770618,128.982421875,-5.611156930126002,129.01942443847656,1.0191108566265503,129.83348083496094,-0.08652478148816667
9001,2015-11-20,128.85292053222656,130.24052429199222,128.64015197753906,129.59297180175778,692056.0,-0.004787083842263007,-1.746033408388801,-1.5999736086828786,52.55068872111118,48.81583171167819,-1.4932603889021294,-0.6522776416123861,-3.510503870404847,-1.534801898423268,7.202818628450894,1.6003723144531534,-0.5107676342404375,0.7363609313964901,-2.225563352743791,3.698285215536771,-0.7446012106736646,2.2173230734666305,-3.698158657226557,34.77022322391357,-12.572577923109009,1.480962142070144,11,-0.26364898681640625,-0.9111976623535156,-4.613786697387695,-2.941722869873047,-6.503242492675781,4,-0.06705437441270978,1.656745079212674,129.47271728515622,4.925173423770618,128.982421875,-5.611156930126002,129.01942443847656,-0.06705437441270978
9002,2015-11-23,129.67622375488278,130.74005126953122,129.14894104003906,129.14894104003906,860692.0,0.006389480496488353,-5.035131380946761,-0.7124948453608138,54.88370385308383,49.03837032785015,-1.9648599939744855,-1.5238377973367392,-4.282995996941992,-2.3406870459806726,7.654518786031075,1.887130737304659,-0.3467666239727265,1.5407005310058253,-1.45767670739761,4.5390777694092606,0.04151191180412184,3.039889150207543,-4.205542979882779,47.55742938194494,-0.03841080551245568,1.4991886192017174,11,-1.0869522094726278,-1.7345008850097372,-5.302955627441378,-3.7650260925292685,-9.31544494628902,0,-0.061563676058523864,-1.746033408388801,128.85292053222656,1.656745079212674,129.47271728515622,4.925173423770618,128.982421875,-0.061563676058523864
9003,2015-11-24,129.01942443847656,129.60221862792972,128.16836547851562,128.79740905761722,1001114.0,-0.00506491704792178,1.0666608018649633,0.421055677740448,54.199477125173345,49.81818072239512,-1.0161088350709235,-0.8954637185611318,-3.586145135152279,-1.6513533102768037,8.119570336761756,1.507858276367159,-0.4071503913392007,0.8728004455566349,-2.137514724574686,3.8831156156879416,-0.6323571395090255,2.3779580306222954,-3.2454615194765637,58.29601056256028,9.017601099774495,1.505157585065655,11,-0.43015289306640625,-1.0777015686035156,-4.646156311035156,-3.2007408142089844,-9.509712219238281,1,-0.045099313256815154,-5.035131380946761,129.67622375488278,-1.746033408388801,128.85292053222656,1.656745079212674,129.47271728515622,-0.045099313256815154
9004,2015-11-25,127.9833526611328,129.81498718261722,127.95559692382812,128.76040649414062,888366.0,-0.008030354978353027,-3.4666532265455294,-3.500000000000512,53.393686145473715,51.674839263585795,0.2735078684436445,-0.14207714531151794,-2.6124915305259577,-0.6004058005774624,8.089489606835052,1.859390258789091,-0.23387435336287865,0.011566925048811072,-2.557381089050196,2.580514939147804,-1.2729070820006854,1.2960409320983075,-1.9182388838927977,0.9968106443370236,-47.7027466205675,1.284474007049498,11,0.605918884277358,-0.041629791259751414,-3.034229278564439,-2.16466903686522,-10.610549926757798,2,-0.037296735136274406,1.0666608018649633,129.01942443847656,-5.035131380946761,129.67622375488278,-1.746033408388801,128.85292053222656,-0.037296735136274406
9005,2015-11-27,127.56707000732422,128.59390258789062,127.00277709960938,127.7890853881836,581470.0,-0.0032526312614328257,-1.3561736694044944,0.2857142857142805,47.53423086678274,52.082825728225274,1.1922192686116375,0.3304933965767418,-2.275189090793006,-0.11346815291082635,8.247500238776805,1.59112548828125,-0.20896987559476088,-0.4296928405761662,-2.971189757638058,2.1118040764857398,-1.7004412991071263,0.8410556179547797,-1.2224514061738176,15.099050325404523,-29.718569469876766,1.2707484585309505,11,2.26641845703125,1.0222015380859375,-3.001850128173828,-1.7483863830566406,-13.052734375,4,-0.03843366613296961,-3.4666532265455294,127.9833526611328,1.0666608018649633,129.01942443847656,-5.035131380946761,129.67622375488278,-0.03843366613296961
9006,2015-11-30,126.63274383544922,128.11285400390622,126.60499572753906,127.52081298828124,1150184.0,-0.007324195592337102,-2.196086517080999,4.000034364261104,52.1020916895864,52.03227398227774,2.2970437807035466,1.1726706043652797,-1.3002155311269377,0.8975798802484434,8.45223679982896,1.507858276367159,-0.07406086569534409,-1.2673488616943303,-3.8641354838663062,1.3294377604776457,-2.5657421727803182,0.031044449391657736,6.419990539550781,0.6710455912470756,-44.92237433523725,1.2983933110859909,11,3.1961212158203125,1.9565277099609375,-2.067523956298828,-1.3737220764160014,-15.957443237304702,0,-0.026955947180887452,-1.3561736694044944,127.56707000732422,-3.4666532265455294,127.9833526611328,1.0666608018649633,129.01942443847656,-0.026955947180887452
9007,2015-12-01,127.65957641601562,127.9740982055664,125.19889068603516,126.49398803710938,1633283.0,0.008108744622170594,2.092787361941282,-1.3124973153151815,54.55840983012399,53.28211430956869,1.038637664030233,0.11071456022989423,-2.2816828801197744,-0.09998950031356912,8.850670144598203,2.77520751953125,0.42579611617853175,-0.21461448669433025,-2.8100798239397875,2.380850850551127,-1.5123471553170589,1.0831181819283984,5.264203186035161,53.306635418095304,6.177846571686594,1.297732668622728,12,0.3098945617675639,0.9296951293945312,-3.1822433471679688,-2.4005546569824077,-17.557815551757827,1,-0.04159420331429742,-2.196086517080999,126.63274383544922,-1.3561736694044944,127.56707000732422,-3.4666532265455294,127.9833526611328,-0.04159420331429742
9008,2015-12-02,128.12211608886722,128.62164306640622,126.40148162841795,127.20629119873048,4050075.0,0.0036232273820513416,1.3188531676940671,0.7857189610933777,55.87830843245693,53.1761848254102,0.4866005214587119,-0.38696463655287516,-2.6254470463997706,-0.5385507978195676,9.014369769759474,2.220161437988267,0.6916007882532256,0.2576381683349922,-2.332307742047192,2.8475840787171762,-1.0373347868560927,1.5526111235260913,4.492667956542931,63.32678281306578,15.925557632673126,1.2949729551910938,12,-0.152645111084027,0.46715545654294033,-3.6447830200195597,-2.8630943298339986,-17.58557891845706,2,-0.06057765448464869,2.092787361941282,127.65957641601562,-2.196086517080999,126.63274383544922,-1.3561736694044944,127.56707000732422,-0.06057765448464869
9009,2015-12-03,125.59667205810548,129.01942443847656,125.18038940429688,128.54763793945312,2163838.0,-0.01971122635072664,-1.0293397053930613,-3.2221944534692235,51.497773367030746,52.955374447869204,2.772865752847892,2.0682029687657604,0.05569513636909562,1.9860901407357545,9.438204462204821,3.8390350341796875,0.48828659527808327,-2.155872726440421,-4.937529094301951,0.6257836414211084,-3.5467009103711717,-0.7650445425096564,6.721476252929662,10.843418986864178,-39.09007558215442,1.390828183930762,12,2.3635482788085653,2.9925994873046733,-1.1193389892578267,-0.3376502990722656,-13.469009399414077,3,-0.04846434017018508,1.3188531676940671,128.12211608886722,2.092787361941282,127.65957641601562,-2.196086517080999,126.63274383544922,-0.04846434017018508
9010,2015-12-04,128.06660461425778,128.24237060546878,125.91119384765624,126.13320922851562,1171912.0,0.01966558918861816,1.0404821529933834,-0.6551737510632347,53.25553379447013,53.0336905671313,0.09219593116262104,-0.3358935736653166,-2.1962094452053407,-0.4748699596579371,9.218949340257431,2.6456985473632955,0.6099823028431501,0.26133079528806036,-2.5011361845595275,3.0237977751356624,-1.1199026946357264,1.6425642852118614,3.8232781623730716,75.18074683519073,26.753365014312052,1.3812334899237977,12,-0.10638427734373579,0.5226669311523722,-3.015724182128878,-2.8075828552245667,-18.399627685546847,4,-0.08350187710600265,-1.0293397053930613,125.59667205810548,1.3188531676940671,128.12211608886722,2.092787361941282,127.65957641601562,-0.08350187710600265
9011,2015-12-07,126.5587387084961,127.42830657958984,125.92044067382812,127.32654571533205,1623770.0,-0.011774075765524139,2.104748888574705,-0.39712880898452074,38.152633720252915,51.174682774594544,1.3861805723134069,1.0963081537821608,-0.4287669431963934,1.0396426378304682,8.994960988680543,2.146163940429659,0.41922539771023537,-1.162815856933591,-3.9717837904553903,1.6461520765881943,-2.5672998236944977,0.2416681098273017,4.928574465794725,35.90353544386812,-5.907614877596188,1.4044839667608946,12,0.9389495849609517,2.0305328369140625,-1.4431076049804688,-1.4153556823730469,-17.049026489257812,0,-0.09516848223269558,1.0404821529933834,128.06660461425778,-1.0293397053930613,125.59667205810548,1.3188531676940671,128.12211608886722,-0.09516848223269558
9012,2015-12-08,123.00647735595705,126.4477310180664,122.7474594116211,125.30989837646484,1835106.0,-0.028068084343989885,-1.622950996987675,2.999999999999926,31.843600386842965,48.69069647033562,4.350326288692287,4.641754322456066,3.418122517776922,4.590664802806074,8.915317127155516,3.811279296875,0.1438612581650176,-4.559665679931626,-8.012989668573297,-1.1063416912899555,-6.286327674252462,-2.833003685610791,8.102420392134135,4.129773415937138,-34.54741103219985,1.7266619943208383,12,3.2747459411621094,4.893619537353501,2.1091537475585795,1.5864906311035014,-14.01480102539064,1,-0.10024819036259758,2.104748888574705,126.5587387084961,1.0404821529933834,128.06660461425778,-1.0293397053930613,125.59667205810548,-0.10024819036259758
9013,2015-12-09,123.8205337524414,125.2451400756836,122.46068572998048,123.4597625732422,1883859.0,0.006617996173718943,-1.3607825634159205,-0.15662407175552784,35.11206347571698,46.65940506258487,3.041052368256203,3.8141506453624032,2.8972294850153872,3.794417914201645,8.776075772272069,2.784454345703111,-0.08083252219763892,-3.6128616333007812,-7.427887058328395,0.2021637917268322,-5.520374345814588,-1.7053489207869745,6.619448928732169,20.733376993649692,-15.295396735501747,1.9075127125138094,12,1.9195213317871094,3.936176300048828,1.2950973510742188,0.055507659912109375,-13.191490173339844,2,-0.11079562066508308,-1.622950996987675,123.00647735595705,2.104748888574705,126.5587387084961,1.0404821529933834,128.06660461425778,-0.11079562066508308
9014,2015-12-10,122.58094024658205,123.97779846191406,122.13690948486328,123.49676513671876,2196700.0,-0.01001121113189285,-1.041025380753566,-2.5385201006620157,30.946262968523655,44.81629751833386,3.8372516329305313,4.997405586494352,4.369139099574497,5.071380824174341,8.817827922023715,1.8408889770507812,-0.47462467836200517,-4.654027557373027,-9.033670791811275,-0.27438432293476467,-6.843849174592165,-2.464205940153903,7.061112739472222,7.272681832666036,-24.673826870833658,2.1898216172191285,12,2.9972267150878764,5.013881683349595,3.221555709838853,0.42553329467772016,-13.829780578613281,3,-0.09825673593254824,-1.3607825634159205,123.8205337524414,-1.622950996987675,123.00647735595705,2.104748888574705,126.5587387084961,-0.09825673593254824
9015,2015-12-11,120.70305633544922,121.2025909423828,119.43570709228516,120.592041015625,2375822.0,-0.015319542396683428,2.1833320733191397,-0.12121893717875024,28.933508614783392,42.24201051002241,5.184262422737007,6.876688916848309,6.411908254467733,6.985547046425381,8.775250588469136,3.145233154296889,-0.8993496363193998,-6.308969879150396,-11.509884871751638,-1.1080548865491409,-8.909427375451031,-3.7085123828497757,8.038379430462129,15.856533849557945,-15.082888468039705,2.600457496300627,12,3.5245094299316406,5.541164398193359,5.63829231262207,2.303417205810547,-12.312675476074219,4,-0.07104537314221515,-1.041025380753566,122.58094024658205,-1.3607825634159205,123.8205337524414,-1.622950996987675,123.00647735595705,-0.07104537314221515
9016,2015-12-14,119.29694366455078,120.93431854248048,118.40888214111328,120.53653717041016,2389551.0,-0.011649354321158767,1.4818108205374074,-11.165967974709641,23.95543815408952,38.84168032379635,6.079706759257917,8.0838038204121,7.932688545839653,8.421463193362214,9.862501577395019,2.5254364013672017,-1.3140003734409191,-7.325628280639648,-13.565883578825549,-1.0853729824537481,-10.445755929732599,-4.205500631546698,8.141690087052893,11.04712300269155,-17.055337002186477,3.120127649092949,12,4.417209625244141,6.433864593505859,7.141536712646484,3.7095298767089844,-9.241439819335938,0,-0.0807226609502939,2.1833320733191397,120.70305633544922,-1.041025380753566,122.58094024658205,-1.3607825634159205,123.8205337524414,-0.0807226609502939
9017,2015-12-15,121.64662170410156,122.0166473388672,120.17576599121094,120.3237762451172,1880075.0,0.019696045576471866,-1.2742850679586204,-1.067160688347806,32.948232479187425,36.29389410676641,3.114965204834064,5.36437323230615,5.65577239953943,6.154696953358922,11.176695458795729,2.7197036743164205,-1.5796635773982075,-4.566607284545896,-10.991356244097943,1.8581416750061663,-7.778981764321912,-1.3542328047698646,4.347251789823645,47.36128440407927,22.12477274918048,3.2123744797760283,12,2.0675315856933594,4.084186553955078,4.831174850463867,1.3598518371582031,-14.051803588867188,1,-0.09977185814814993,1.4818108205374074,119.29694366455078,2.1833320733191397,120.70305633544922,-1.041025380753566,122.58094024658205,-0.09977185814814993
9018,2015-12-16,122.3034210205078,122.8399658203125,119.8149871826172,122.76596069335938,2374957.0,0.005399240087438306,8.9090295653912,-0.34965510877340134,36.628916512627114,34.64179890072156,1.7276666974509851,4.4044482657107125,5.08474399005928,5.603786139726296,11.419849185074824,3.0249786376952983,-1.864145383187136,-3.5740077972412223,-10.082694729537948,2.9346791350555037,-6.828351263389592,-0.3196643310928664,2.4768538569674945,69.9335140815063,39.91111607806135,3.254343466148362,12,1.0222053527832315,3.4273872375488423,5.1665115356445455,0.7030525207519673,-12.765953063964844,2,-0.10884196516227684,-1.2742850679586204,121.64662170410156,1.4818108205374074,119.29694366455078,2.1833320733191397,120.70305633544922,-0.10884196516227684
9019,2015-12-17,120.592041015625,122.9324722290039,120.0,122.59944152832031,2659692.0,-0.01399290380107876,1.1937639833797544,4.339953155411736,34.52380750855964,32.56049598006484,2.966436059043488,5.749808049547283,6.8226221236289035,7.353095148263307,12.380653038226985,2.9324722290039062,-2.3473336685298705,-4.865868759155276,-11.609266220884791,1.8775287025742244,-8.23756749002004,-1.494170028290526,3.1688110240323653,48.2616424586282,15.676076033628846,3.3716987308647512,12,2.3265533447265625,5.138767242431641,6.9333953857421875,2.4144325256347656,-11.369102478027344,3,-0.08261737136725744,8.9090295653912,122.3034210205078,-1.2742850679586204,121.64662170410156,1.4818108205374074,119.29694366455078,-0.08261737136725744
9020,2015-12-18,118.2701187133789,120.27751922607422,118.22386932373048,119.7964859008789,2443384.0,-0.019254357772626518,-1.5371463042208122,0.7603700297209575,32.52127860428679,31.93478985606861,4.193589275713208,7.577953352326446,9.033072641654996,9.680332290839061,13.476320979966625,2.368171691894517,-3.0045800511241794,-6.627661132812506,-13.813457716301002,0.5581354506759766,-10.22055942455674,-3.0347628410682574,4.662353515625,0.9822316848300385,-34.16804266979696,3.5928982917442416,12,4.065681457519531,7.368183135986328,8.790470123291016,4.736354827880859,-8.1776123046875,4,-0.08048490310962497,1.1937639833797544,120.592041015625,8.9090295653912,122.3034210205078,-1.2742850679586204,121.64662170410156,-0.08048490310962497
9021,2015-12-21,120.2127685546875,120.37928009033205,118.5753936767578,119.62997436523438,2103518.0,0.016425533874845355,2.9394025225344707,-0.3818178182981446,35.00931630657739,32.28653606937243,1.4037135561155054,5.222580394030544,6.938389052528777,7.633227716308738,14.49193936204199,2.109161376953139,-3.40969343196619,-4.253003692626947,-11.476401729664133,2.970394344410238,-7.864702711145526,-0.6413046741083548,2.7197036743164062,42.239689159804485,8.998343403207173,3.6116990185185913,12,1.5217361450195312,5.425533294677734,6.940330505371094,2.7937049865722656,-2.9972305297851562,0,-0.09834552383621564,-1.5371463042208122,118.2701187133789,1.1937639833797544,120.592041015625,8.9090295653912,122.3034210205078,-0.09834552383621564
9022,2015-12-22,121.69287872314452,122.16466522216795,120.39778137207031,120.78630828857422,968576.0,0.012312420604336127,-1.0989051822581353,1.5555584646802918,37.56707447158507,32.55931506891333,-0.3155047758973666,3.281980851978389,5.354307028221413,6.053698190786278,15.081298631218187,1.9518966674804545,-4.050745920402136,-2.3737262725830277,-9.259202518709529,4.511749973543473,-5.816464395646278,1.0690118504802228,-3.469009399414034,73.67385760070995,42.41068630225924,3.442738123063251,12,-0.5920448303222514,3.9454231262207173,5.328397750854506,1.3135948181152486,-0.26827239990231533,1,-0.09562905405833233,2.9394025225344707,120.2127685546875,-1.5371463042208122,118.2701187133789,1.1937639833797544,120.592041015625,-0.09562905405833233
9023,2015-12-23,123.20073699951172,123.36725616455078,122.1276626586914,122.69195556640624,619629.0,0.012390686227397252,1.9450330345571376,0.5612155588844437,45.176896282689974,34.14049654826515,-2.1462255320409866,1.3869602252379423,3.7733621808626765,4.404401885527051,15.881341882530961,1.6743774414062642,-4.332389029820078,-0.5749336242675724,-7.059294091449118,5.909426842913987,-3.8171138578583452,2.6672466093232003,-4.898051757812482,96.76246080272459,60.31731955078685,3.242180233590777,12,-2.4051742553710938,2.4375648498535156,3.919981002807617,-0.19426345825195312,-2.192413330078125,2,-0.12667066175374575,-1.0989051822581353,121.69287872314452,2.9394025225344707,120.2127685546875,-1.5371463042208122,118.2701187133789,-0.12667066175374575
9024,2015-12-24,123.20999145507812,123.83903503417969,122.75670623779295,122.9509735107422,366351.0,7.511688478323286e-05,-2.3428295395634957,0.5090947261084947,39.148409814480075,35.27548557045366,-2.2985861431194365,1.0558982840179993,3.6824644907874813,4.2492255358526165,16.649901047977263,1.082328796386733,-4.198879053980875,-0.3270111083984375,-6.5033509648934,5.849328748096539,-3.4151810366459188,2.7611588198490438,-4.704723376464827,88.79741735972311,54.88704575898605,3.088169928247488,12,-2.178539276123047,1.2719688415527344,5.055505752563477,0.5134162902832031,0.1757659912109375,3,-0.11096927560067338,1.9450330345571376,123.20073699951172,-1.0989051822581353,121.69287872314452,2.9394025225344707,120.2127685546875,-0.11096927560067338
9025,2015-12-28,122.66419982910156,123.00647735595705,122.13690948486328,122.59019470214844,686543.0,-0.004429767582408761,1.292679983102963,0.2857142857143014,40.90713310839189,37.15900723204282,-1.6152074326930261,1.2812356227069017,4.10190557840626,4.624352023391793,17.910000791524975,1.0730819702148438,-4.1995699397593285,-0.6276592254638729,-6.512832581956417,5.257514131028671,-3.570245903710145,2.314927452782399,-3.8389057331542773,77.68018135541145,42.203430992166844,2.9425866782462746,12,-1.6327476501464844,1.8177604675292969,5.601297378540039,1.0592079162597656,3.293243408203125,0,-0.10957770327634764,-2.3428295395634957,123.20999145507812,1.9450330345571376,123.20073699951172,-1.0989051822581353,121.69287872314452,-0.10957770327634764
9026,2015-12-29,123.21923828125,124.63459777832031,122.48843383789062,123.68177795410156,712487.0,0.004524860985696932,-1.230767400734332,-6.2501030927835055,50.577585610544006,39.11782424663799,-1.7381420959701899,0.48206972111002244,3.451201283512461,3.9064947624620743,18.87304598232814,2.1461639404296875,-3.9923109126285397,0.09805450439452557,-5.573270829803533,5.769379838592599,-2.737608162704504,2.933717171493555,-4.093119729008777,66.59379681917713,26.030249170317667,2.835662667099036,12,-1.7900047302246094,1.2627220153808594,5.046258926391602,0.5041694641113281,2.2201690673827983,1,-0.10653151290057972,1.292679983102963,122.66419982910156,-2.3428295395634957,123.20999145507812,1.9450330345571376,123.20073699951172,-0.10653151290057972
9027,2015-12-30,122.34967803955078,123.15448760986328,121.99815368652344,122.19241333007812,870854.0,-0.007057016857338727,-3.2373317304332025,-0.3400026391317257,46.01904041338478,40.161171346722185,-0.8474879385611871,0.9838726932879354,4.237771641707184,4.618786464959044,19.431701825931984,1.2210845947265625,-3.5743223610763124,-0.5060108184814425,-5.76493075536456,4.752909118401675,-3.1354707869230083,2.1234491499601233,-2.782881149223229,13.333275456934171,-28.510182234887584,2.6294599684415605,12,-0.9204444885253906,2.132282257080078,5.91581916809082,1.3737297058105469,-1.396858215332017,2,-0.041962840417028135,-1.230767400734332,123.21923828125,1.292679983102963,122.66419982910156,-2.3428295395634957,123.20999145507812,-0.041962840417028135
9028,2015-12-31,120.36077880859376,122.22941589355469,120.23126983642578,121.60037231445312,916364.0,-0.016255859948516416,-1.6666632726828423,-7.882210255663811,44.22522879723637,41.23910704546403,0.9352162709859329,2.489117063925093,6.139137791979124,6.405350366358022,20.516937704920757,2.118408203125,-2.930580814637949,-2.1068431854247933,-6.849583617868518,2.6358972470189315,-4.478213401646656,0.2645270307970691,-0.3885578472267923,2.9411611825636985,-41.487610506412864,2.3713702162218597,12,1.0684547424316264,3.6586494445800923,7.904718399047837,3.362628936767564,2.1739120483398295,3,0.00883865595735478,-3.2373317304332025,122.34967803955078,-1.230767400734332,123.21923828125,1.292679983102963,122.66419982910156,0.00883865595735478
9029,2016-01-04,119.50971221923828,119.5929718017578,117.54856872558594,118.60314178466795,1427244.0,-0.007070962798511826,2.810311975656304,-0.7313449370984221,46.72088325292808,42.81684089531307,1.8065913502866806,3.0153825654106043,6.944955537866917,7.071450299116492,21.507039454618955,2.8122100830078267,-2.6477703644689967,-2.653561782836917,-7.331623893391438,2.024500327717604,-4.992592838114177,-0.3145307275596565,5.124885559082031,27.67619888455824,-19.525438523840606,2.3390310552772604,1,1.5818710327148438,4.1720657348632955,8.75578498840332,4.213695526123047,1.1655883789062358,0,0.012539662445560484,-1.6666632726828423,120.36077880859376,-3.2373317304332025,122.34967803955078,-1.230767400734332,123.21923828125,0.012539662445560484
9030,2016-01-05,117.372802734375,119.5837173461914,116.4754867553711,118.84366607666016,1465512.0,-0.017880634512307814,1.1065852441512039,-1.622447949102023,44.91691957679593,43.917685703115126,4.249736075134223,4.542982717310281,8.942559094709466,9.0285865242723,22.654186493260863,3.1082305908203125,-2.57446594079191,-4.255781173706055,-8.51900683636542,0.007444488953311179,-6.387394005035745,-2.1241683423763646,7.120074462890628,10.997717477798941,-39.09275783602176,2.1316128313296834,1,3.182239532470703,5.374652862548828,10.892694473266602,6.350605010986328,0.30527496337890625,1,0.051229540164614784,2.810311975656304,119.50971221923828,-1.6666632726828423,120.36077880859376,-3.2373317304332025,122.34967803955078,0.051229540164614784
9031,2016-01-06,114.51433563232422,115.70767974853516,113.644775390625,115.50416564941406,1610690.0,-0.024353743247656268,1.9536345711648433,0.6729585194176017,31.65159096627758,43.26040975808096,6.9452408329649415,6.80156765487601,11.561216369876234,11.683515997318821,24.10535398320327,3.72802734375,-2.3706636119684106,-6.512028121948248,-11.222250194958278,-1.801806048938218,-8.86713915845327,-4.156917085443226,9.657845947265628,9.143917519818173,-39.58606116443769,2.3551110365050163,1,4.6253509521484375,6.8177642822265625,14.697044372558594,9.20907211303711,6.068458557128906,2,0.0999272933104316,1.1065852441512039,117.372802734375,2.810311975656304,119.50971221923828,-1.6666632726828423,120.36077880859376,0.0999272933104316
9032,2016-01-07,110.67530059814452,113.53376770019531,110.24977111816406,112.18316650390624,4264329.0,-0.03352449292030868,-1.784316389004817,1.5233584350118314,24.29447823788807,40.940141086436306,10.121458035203105,10.191961863213976,15.117447921038277,15.27985261099137,24.779878930973503,4.264564514160156,-1.997395152693045,-9.734504318237313,-16.239646809755527,-3.2293618267190993,-12.987075563996427,-6.481933072478199,12.865236610107445,3.5521043232818155,-40.74031332300357,3.252571245759109,1,6.7668838500976705,8.959297180175795,18.533767700195327,13.048107147216811,10.832565307617202,3,0.13340019562355554,1.9536345711648433,114.51433563232422,1.1065852441512039,117.372802734375,2.810311975656304,119.50971221923828,0.13340019562355554
9033,2016-01-08,110.1017608642578,111.83163452148438,109.92599487304688,111.2858428955078,2785953.0,-0.005182183656037287,-1.481925316480898,0.7852701136921356,25.5814011309067,39.43269567715038,9.657046736036477,10.2084192181118,15.411792998099159,15.60459936196176,25.42381591799329,1.9056396484375,-1.843999764437001,-9.622105407714855,-17.38460146552302,-1.859609349906691,-13.503353436618937,-5.740857378810773,12.375515056787137,1.8182105171772809,-40.23830161850118,3.881248028904083,1,7.1785354614257955,9.37094879150392,18.17761039733888,13.62164688110353,12.479179382324247,4,0.098554817604952,-1.784316389004817,110.67530059814452,1.9536345711648433,114.51433563232422,1.1065852441512039,117.372802734375,0.098554817604952
9034,2016-01-11,110.53653717041016,112.16466522216795,109.75022888183594,112.05365753173828,2459275.0,0.003948858789718956,1.776593317891515,1.281262886597938,30.26438346349505,38.250167938828504,8.08579327072097,9.3019570098661,14.610632832072412,14.931815227304924,25.944683843775827,2.414436340332017,-1.8800134342717882,-8.585108947753909,-17.232693350671568,0.062475455163749416,-12.908901149212738,-4.26131674629508,10.68561064583497,7.996229328223013,-37.63428218209776,4.323792201458832,1,6.655876159667969,8.848289489746094,17.742834091186523,13.186870574951172,10.804817199707045,0,0.10854468570900067,-1.481925316480898,110.1017608642578,-1.784316389004817,110.67530059814452,1.9536345711648433,114.51433563232422,0.10854468570900067
9035,2016-01-12,112.1276626586914,112.18316650390624,110.5087890625,111.64662170410156,2574510.0,0.014394566077533977,4.656215770415553,-0.31707501056061793,28.990373959214352,35.85158886645854,5.412013046386392,7.415648425448651,12.806311188729836,13.129901524426288,25.726841005069446,1.6743774414062358,-2.2885563298272587,-6.56521377563476,-15.7182573137097,2.5878297624401796,-11.14173554467223,-1.9886920065972902,7.7178548854246145,39.906896927086336,-5.89837610481203,4.57652176903747,1,4.324695587158203,6.868637084960952,16.147083282470703,11.595745086669922,9.54671478271483,1,0.07623130400453904,1.776593317891515,110.53653717041016,-1.481925316480898,110.1017608642578,-1.784316389004817,110.67530059814452,0.07623130400453904
9036,2016-01-13,109.66697692871094,113.18223571777344,109.51896667480469,112.79370880126952,1449513.0,-0.021945393952165215,-1.1405399140042842,-6.499928629204899,20.265312074261217,32.990063495444815,6.423662494391266,9.610632166006113,14.972499373956367,15.426421228389017,25.063165616042006,3.66326904296875,-2.670477530856516,-8.544401168823242,-18.538205883926224,1.4494035462797399,-13.541303526374733,-3.547498811271751,8.967105975931474,3.6866149273698854,-36.99921316543077,4.996902357551489,1,6.20721435546875,8.806659698486328,18.607769012451172,14.05643081665039,13.293243408203125,2,0.07304934441888178,4.656215770415553,112.1276626586914,1.776593317891515,110.53653717041016,-1.481925316480898,110.1017608642578,0.07304934441888178
9037,2016-01-14,109.50971221923828,110.62904357910156,106.97502136230469,110.3052749633789,3459849.0,-0.0014340206493964613,4.0641289981496165,0.2544390681921896,13.725493366926614,29.601204003188176,5.104870596241625,9.28822103407829,14.839892753634246,15.459626099656504,25.119096613171678,3.654022216796875,-3.147791687046663,-8.09482040405274,-18.667521020820118,2.4778802127146378,-13.381170712436429,-2.808470095669051,7.848254413226854,40.83459522709171,6.942921013216569,5.2863503083836925,1,3.7742843627929688,7.201663970947266,18.533767700195312,14.213695526123047,11.868637084960938,3,0.10111506774893675,-1.1405399140042842,109.66697692871094,4.656215770415553,112.1276626586914,1.776593317891515,110.53653717041016,0.10111506774893675
9038,2016-01-15,108.9916763305664,109.2876968383789,106.25347137451172,106.99352264404295,2512676.0,-0.004730501780835339,1.3428551230920585,-2.5116230004986946,13.31741070883767,25.889707053844795,4.291945574863519,9.23112520157511,15.05158772690912,15.925694930453943,25.641927599948993,3.2562408447265625,-4.0222669704177605,-7.947269058227533,-18.942063099917775,3.047524983462708,-13.444666079072647,-2.44987203738242,6.705019058673059,39.519383549501356,12.053542365782079,5.497397020845118,1,3.9269180297851562,6.75762939453125,18.098983764648438,14.731731414794922,12.70120239257811,4,0.11483619663977196,4.0641289981496165,109.50971221923828,-1.1405399140042842,109.66697692871094,4.656215770415553,112.1276626586914,0.11483619663977196
9039,2016-01-19,110.62904357910156,111.13783264160156,108.53839111328124,109.88899230957031,1939422.0,0.015022865081633308,1.9578949196096977,0.3703675420577136,20.605483744497434,23.18843640581163,1.4107324197743623,7.177056177094727,13.136097587741489,14.208575188876921,25.92489017056731,2.5994415283203267,-4.786117660641253,-5.811751937866205,-17.010556323150226,5.387052447417815,-11.411154130508208,-0.21234974522420202,3.3678714874869087,63.150830188720796,40.30026991143566,5.599402192642009,1,0.351531982421875,4.814990997314453,16.119338989257812,13.094364166259766,12.39593505859375,1,0.10803579494868076,1.3428551230920585,108.9916763305664,4.0641289981496165,109.50971221923828,-1.1405399140042842,109.66697692871094,0.10803579494868076
9040,2016-01-20,108.75115966796876,109.72248077392578,106.04995727539062,108.78816223144531,1875643.0,-0.016974601337758854,2.854373518672731,-0.049999999999980796,16.808137043768596,21.539163747755076,2.1646608203890025,8.754064242382313,14.73484497189817,15.950960402091724,25.88855967115945,4.5790863037109375,-5.490632082692514,-7.213687896728501,-18.88431084904765,4.456935055590648,-13.048999372888076,-1.3783764205689266,3.851935534045893,37.87292398073705,19.70645875985252,5.835311476159575,1,1.0407028198242045,6.5911178588867045,17.835334777832017,14.972248077392564,14.875114440917955,2,0.11577067077342362,1.9578949196096977,110.62904357910156,1.3428551230920585,108.9916763305664,4.0641289981496165,109.50971221923828,0.11577067077342362
9041,2016-01-21,108.390380859375,110.0092544555664,107.65957641601562,109.32469940185548,1307145.0,-0.003317470909692033,1.0401569978305152,25.250103092793587,17.20989097759592,20.751987385500392,1.7493677610094949,8.625985385029708,14.767174061006216,16.130522729872325,25.858006890259766,2.3496780395507812,-6.293424831423465,-6.983347320556646,-18.942097572494987,4.975402931381694,-12.962722446525817,-1.003972194587476,2.902086757314848,46.00001799429581,26.097666318065496,5.979375125969167,1,1.2257156372070312,6.951896667480469,16.84551239013672,16.41073226928711,14.153556823730483,3,0.1225569693242965,2.854373518672731,108.75115966796876,1.9578949196096977,110.62904357910156,1.3428551230920585,108.9916763305664,0.1225569693242965
9042,2016-01-22,110.05550384521484,111.64662170410156,109.09342956542969,110.17576599121094,1120132.0,0.015362276362882898,-1.497729181049764,0.12871642863558594,25.419220618888417,20.733967328609474,-0.014437409202017193,6.370959775013773,12.854471631015201,14.291730592108962,26.483728671570223,3.2562408447265625,-6.932501084967527,-4.73635559082031,-16.531859041205493,7.059147859564874,-10.634107316012901,1.161396134372282,-4.005546569824219,71.57024725791544,47.47669900730022,5.89775172519259,1,-0.4394073486328125,5.286773681640625,14.666976928710938,15.050880432128906,14.264572143554673,4,0.11725643916772,1.0401569978305152,108.390380859375,2.854373518672731,108.75115966796876,1.9578949196096977,110.62904357910156,0.11725643916772
9043,2016-01-25,107.59481811523438,110.26827239990234,107.44680786132812,110.0,1198829.0,-0.022358588566740334,-1.0890434173511236,19.999492482395482,23.60653909140231,19.99420684282139,2.2945363940798558,8.01339377942898,15.022249223094065,16.57951392585005,27.83520450272357,2.8214645385742188,-7.15235444277107,-6.416745376586917,-17.93146803031091,5.097977277137076,-12.174106703448913,-0.6593840497249204,-1.432927551269529,27.603242244051664,3.7991729169902726,5.757361326861995,1,2.0212783813476562,7.747459411621094,17.127662658691406,17.590198516845703,16.5679931640625,0,0.12810590166342983,-1.497729181049764,110.05550384521484,1.0401569978305152,108.390380859375,2.854373518672731,108.75115966796876,0.12810590166342983
9044,2016-01-26,109.53746795654295,110.61979675292969,107.72432708740234,108.50138854980469,1310929.0,0.018055236073060588,-1.235709257355605,-0.4307696699782972,32.492764365321705,20.383361332388876,0.21821241889796283,5.26379041307375,12.80084010203845,14.526825184882867,29.418514254283213,3.0249786376953125,-6.777322613970426,-3.7904693603515796,-14.608159924622981,7.027221203919822,-9.19931464248728,1.6183759217841214,-3.2658827697753736,62.31409307410624,35.36621412490969,5.4088452821357,1,0.07862854003907671,5.804809570312514,14.990749359130874,16.193340301513686,15.235893249511733,1,0.11097034643364223,-1.0890434173511236,107.59481811523438,-1.497729181049764,110.05550384521484,1.0401569978305152,108.390380859375,0.11097034643364223
9045,2016-01-27,109.22293853759766,111.46160888671876,108.7141571044922,109.26919555664062,1639769.0,-0.0028714322579564966,-4.1652574280859405,-0.04464621026354801,36.66044266571883,22.2050425092175,0.08646886242212304,4.763953320608934,12.871941429952003,14.683614263114393,30.727359177459217,2.7474517822265625,-6.42750308776823,-3.4329357147216797,-13.448800818712982,6.582929389269623,-8.440868266717331,1.5749968372739716,-2.843852620483389,42.290700082473776,12.549974795479024,5.00793255199565,1,-0.3746490478515625,6.1193389892578125,15.101762771606445,16.507869720458984,15.4671630859375,2,0.12636576423318435,-1.235709257355605,109.53746795654295,-1.0890434173511236,107.59481811523438,-1.497729181049764,110.05550384521484,0.12636576423318435
9046,2016-01-28,110.0925064086914,111.41535949707031,109.22293853759766,109.83348846435548,1976717.0,0.007961403371274711,-1.9624952320079174,-5.599538182417637,48.272077452044925,26.04355185200842,-0.8005793190010024,3.0151276805949863,11.702000659065504,13.65016028256754,32.83967627425348,2.1924209594726562,-6.253359489709723,-1.9070312500000028,-10.647487953384442,6.833425453384436,-6.277259601692222,2.4631971016922165,-3.608069775837393,62.99561472029763,28.70532340739389,4.3702283516922185,1,-1.2442169189453125,5.2497711181640625,13.89454460144043,15.545795440673828,14.791862487792969,3,0.12293087097094979,-4.1652574280859405,109.22293853759766,-1.235709257355605,109.53746795654295,-1.0890434173511236,107.59481811523438,0.12293087097094979
9047,2016-01-29,117.21553802490234,117.2802963256836,112.2201690673828,113.1267318725586,3542545.0,0.06470042193215608,1.3991181109198048,15.785802650958157,65.19161055181823,31.807351834561818,-7.504798230217247,-4.75611062658129,4.266601220491552,6.457650430406403,34.093936708029226,7.1877899169921875,-5.9985226018325335,5.472707366943354,-2.227495026911697,13.172909760798404,1.6226061700158283,9.322808563870879,-10.627857690623387,99.34145139829079,58.42614051212264,3.850101196927523,1,-5.550411224365234,-1.873260498046875,6.470865249633789,8.42276382446289,6.947273254394531,4,0.045458134202917,-1.9624952320079174,110.0925064086914,-4.1652574280859405,109.22293853759766,-1.235709257355605,109.53746795654295,0.045458134202917
9048,2016-02-01,121.4246063232422,121.8131332397461,115.65217590332031,116.04070281982422,3554652.0,0.03590879135363134,1.0,1.3167421743219274,70.02381607825214,37.298277649423454,-10.912337012525029,-9.361354729313618,-0.186122020785902,2.1533920096835146,35.12816242801565,6.160957336425781,-5.17773070474891,9.628584289550801,1.6674488433991712,17.58971973570243,5.648016566474979,13.609152012626623,-14.40922134930706,97.24230064419433,50.00814978772948,3.980567723075816,2,-7.493061065673842,-6.082328796386733,1.9449615478515483,4.213695526123033,3.163734436035142,0,0.023845822961281238,1.3991181109198048,117.21553802490234,-1.9624952320079174,110.0925064086914,-4.1652574280859405,109.22293853759766,0.023845822961281238
9049,2016-02-02,121.0083236694336,122.4236831665039,119.37095642089844,121.23959350585938,3983485.0,-0.003428322037960174,1.3487489544047078,-0.04295579151427196,67.06968913968623,42.88289454896985,-9.911188805665603,-9.304067707221435,-0.022162302101548903,2.501082184193919,35.4303575508395,3.0527267456054688,-4.185442352918471,9.137371063232422,0.8490576433148789,17.425684483149965,4.9932143532736575,13.281527773191186,-13.1050737995498,89.67608733760541,39.800142670518625,4.14415670995877,2,-6.073078155517578,-5.666046142578125,2.208608627319336,4.629978179931641,3.506011962890625,1,0.026068352276993778,1.0,121.4246063232422,1.3991181109198048,117.21553802490234,-1.9624952320079174,110.0925064086914,0.026068352276993778
9050,2016-02-03,123.38575744628906,123.85753631591795,121.02682495117188,122.8399658203125,3191004.0,0.0196468615113623,2.8012724627584906,-2.359977567380332,76.45379440944043,49.46555048584147,-11.168926408970108,-11.813619109720904,-2.6453014829503445,0.0786714374401356,35.5693633557707,2.849212646484361,-2.982304553771968,11.214157104492188,1.7348804681851107,20.693433740799264,6.474518786338649,15.953795422645726,-14.320872912675654,96.77627717020152,39.3616419895976,4.739638318153541,2,-7.733585357666016,-8.043479919433594,-0.6290512084960938,2.252544403076172,2.85845947265625,2,0.011246061040470323,1.3487489544047078,121.0083236694336,1.0,121.4246063232422,1.3991181109198048,117.21553802490234,0.011246061040470323
9051,2016-02-04,125.95744323730469,126.73450469970705,122.99722290039062,123.30249786376952,3494873.0,0.020842647030270944,-1.2889524899828364,4.8643937487769,79.01435780961104,55.42056572925509,-12.2778123235299,-14.212755465919443,-5.417894418729389,-2.522164414821191,35.23641600675182,3.7372817993164205,-1.8851130790856843,13.213687515258783,1.9294826581987934,24.497892372318773,7.571585086728788,18.85578994378878,-15.41329352546083,94.64624849468275,33.68298602030545,5.642102428529998,2,-8.86678695678711,-9.56521224975586,-3.2007369995117188,-0.3191413879394531,0.08325958251953125,3,-0.010061665124321828,2.8012724627584906,123.38575744628906,1.3487489544047078,121.0083236694336,1.0,121.4246063232422,-0.010061665124321828
9052,2016-02-05,125.4394073486328,126.65125274658205,124.8473663330078,125.95744323730469,2230860.0,-0.004112785043563494,-1.1195786642761074,-0.19512111015003777,79.014357809611,61.576990031278285,-10.446659450833636,-13.209157422877169,-5.137469151546114,-2.02270235847287,34.210869829679936,1.8038864135742472,-0.4062363951697421,11.957446289062489,-0.6151655292262745,24.530058107351252,5.6711403799181,18.243752198206877,-12.952415038245363,88.31385194512097,23.620309211167694,6.286305909144383,2,-8.20999145507811,-9.04717636108397,-2.4838104248046733,0.19889450073243609,-1.4338607788085795,4,-0.004424753463684761,-1.2889524899828364,125.95744323730469,2.8012724627584906,123.38575744628906,1.3487489544047078,121.0083236694336,-0.004424753463684761
9053,2016-02-08,120.95281982421876,124.11656188964844,119.13968658447266,123.9685516357422,2774062.0,-0.03576697003952267,2.0055842498353087,5.821472754049914,66.54804340095106,65.36090992412599,-4.320297977583067,-8.293148125685832,-0.9243519593897673,2.4169655918037876,32.455393438678456,6.299720764160142,1.0777292745489575,6.928305816650408,-5.962620416674227,19.819232049975042,0.48284269998808327,13.373768933312732,-6.75612602711297,23.87329376735379,-39.32108820417507,6.445463116662319,2,-3.2284889221191406,-4.560588836669936,2.002777099609361,4.68548202514647,4.912117004394517,0,0.026539203135100164,-1.1195786642761074,125.4394073486328,-1.2889524899828364,125.95744323730469,2.8012724627584906,123.38575744628906,0.026539203135100164
9054,2016-02-09,122.5346908569336,123.4597625732422,119.1674346923828,119.5929718017578,1791649.0,0.013078413839493486,-1.263412514659171,-0.9754577790820684,72.30537498996856,69.32145796015374,-4.3187954129845,-9.412651146135204,-2.733549410385038,0.7516987617019453,30.768576604747654,4.292327880859403,2.359889077811104,7.910269165039068,-5.406876443247683,21.22741477332582,1.2516963608956928,14.568841969182444,-6.833459751515647,44.70158759498037,-20.799557871546668,6.658572804143375,2,-4.55596923828125,-6.142459869384766,0.18964004516602984,3.1036109924316406,7.86309051513669,1,0.016759742795952493,2.0055842498353087,120.95281982421876,-1.1195786642761074,125.4394073486328,-1.2889524899828364,125.95744323730469,0.016759742795952493
9055,2016-02-10,120.67530059814452,124.4218292236328,120.37002563476562,122.89546966552734,1500644.0,-0.015174398741985784,-1.862738122190229,-0.7547182534227935,68.96058382540062,71.6201808905266,-0.742086219341985,-7.251866619923376,-1.1143587380829842,2.510864525393046,29.08314313941327,4.051803588867173,4.0031770577924135,5.6234970092773295,-7.903252070150032,19.150246088704677,-1.139877530436351,12.38687154899101,-3.650076661411873,20.219233566523258,-45.77622492912498,6.763374539713676,2,-1.1979637145995952,-4.283069610595689,1.7113800048828267,4.625350952148452,10.30527496337892,2,0.0318129311893236,-1.263412514659171,122.5346908569336,2.0055842498353087,120.95281982421876,-1.1195786642761074,125.4394073486328,0.0318129311893236
9056,2016-02-11,117.6780776977539,120.25901794433594,116.6604995727539,118.92691802978516,2280694.0,-0.02483708667419471,-1.1915481832543444,0.5624978522484345,61.300053700663376,71.18778568484272,3.8490788684957096,-3.81952869639008,1.6330049221267586,5.4548510700675195,27.676009134402392,4.014801025390611,5.300559069302409,2.2257190704345646,-11.102632498844855,15.55407063971397,-4.438456714205131,8.88989485507426,9.05642700195314,10.18519932677004,-52.82875162738002,6.664175784639703,2,3.5152626037597656,-1.2858467102050781,3.9731712341308594,7.086032867431641,12.469932556152315,3,0.07279299074881895,-1.862738122190229,120.67530059814452,-1.263412514659171,122.5346908569336,2.0055842498353087,120.95281982421876,0.07279299074881895
9057,2016-02-12,120.58279418945312,121.14708709716795,117.73358154296876,119.15818786621094,1199586.0,0.02468358209555177,1.6739120041117415,-1.1407433654269097,69.00378700433714,71.07444912107438,1.6452545203724043,-6.168400232253774,-1.526072254321349,2.5092604087592605,25.57168405982383,3.4690093994140483,6.65270302576792,4.57678146362305,-8.631582747562106,17.78514567480822,-2.0274006419695354,11.180963569215635,5.950230407714855,50.536374476183454,-16.256325351961266,6.604182105592585,2,1.1147079467773438,-4.190563201904297,-0.34690093994140625,2.765960693359375,11.766876220703097,4,0.04526274803182884,-1.1915481832543444,117.6780776977539,-1.862738122190229,120.67530059814452,-1.263412514659171,122.5346908569336,0.04526274803182884
9058,2016-02-16,121.50786590576172,122.09990692138672,119.97224426269531,122.05365753173828,995277.0,0.007671672584192768,5.666754320958141,-0.38311750907747183,68.05245090120506,71.18364487235425,0.8194043109751021,-6.437780937157271,-2.7149109249967296,1.5815129205002592,23.258940137436674,2.1276626586914062,7.795092893704165,4.876043701171881,-8.117281935001131,17.869369337344892,-1.6206191169146251,11.372706519258386,4.827708190917974,62.45535946870775,-4.701280843363911,6.496662818086502,2,0.18963623046875,-5.115634918212891,-2.9694747924804688,0.1433868408203125,11.637367248535156,1,0.020555711726511827,1.6739120041117415,120.58279418945312,-1.1915481832543444,117.6780776977539,-1.862738122190229,120.67530059814452,0.020555711726511827
9059,2016-02-17,122.58094024658205,123.18223571777344,121.4338607788086,122.7474594116211,1281742.0,0.008831315839688658,2.3750073637702505,0.30509659202099776,69.69449162551604,70.43261122969598,-0.007973487109140365,-6.924564936778268,-3.963306240394786,0.5435848002532424,21.820514187183853,1.7483749389648438,8.036020974741376,5.351523208618175,-7.578590074718946,18.28163649195531,-1.1135334330503923,11.816579850286743,3.561132359619137,76.28126803192427,5.732256719260008,6.465056641668567,2,-0.8834381103515767,-6.188709259033217,-4.204437255859389,-1.091575622558608,8.556892395019517,2,0.026790433940425018,5.666754320958141,121.50786590576172,1.6739120041117415,120.58279418945312,-1.1915481832543444,117.6780776977539,0.026790433940425018
9060,2016-02-18,121.3413543701172,122.99722290039062,120.79556274414062,122.46993255615234,1165102.0,-0.010112386754183134,1.0169490933108742,6.777467240905835,66.40584090659745,69.03166490713892,1.0181901721495734,-4.947027809961057,-2.996685664262145,1.826531747655011,19.719372121280177,2.20166015625,7.715253327842092,3.4824275970459126,-8.925072008387573,15.889927202479385,-2.7213222056708304,9.686177399762656,4.611086775415032,71.77313974803987,0.2575758968747408,6.203749802716737,2,0.31452178955076704,-4.949123382568374,-3.052734375000014,0.06012725830076704,11.063827514648423,3,0.07463594789233219,2.3750073637702505,122.58094024658205,5.666754320958141,121.50786590576172,1.6739120041117415,120.58279418945312,0.07463594789233219
9061,2016-02-19,121.67437744140624,122.0166473388672,119.22293853759766,120.90657043457031,1260554.0,0.002744514209667148,2.8471648753427123,-0.6803312489437174,58.10903024196286,66.7088507329558,0.0153345245823715,-4.462620869595611,-3.5558217697774523,1.5662769167138606,17.593751575042294,2.7937088012695455,7.553742061481486,3.1512508392333842,-8.522604740899979,14.825106419366733,-2.6856769508332974,8.988178629300066,4.092224872670428,72.32604184461282,4.151386821605897,5.836927790066675,2,-1.1332130432128764,-5.282146453857408,-3.9500484466552592,-0.27289581298826704,12.48843383789064,4,0.07648445232110368,1.0169490933108742,121.3413543701172,2.3750073637702505,122.58094024658205,5.666754320958141,121.50786590576172,0.07648445232110368
9062,2016-02-22,122.96022033691406,123.87603759765624,122.36817932128906,122.91397094726562,968036.0,0.010567901990105044,-1.6504043235124266,0.06023569625787587,53.12499999999997,65.21740146618345,-1.8541475390892401,-4.987833291473933,-4.942980532460268,0.39657248978147663,16.16757535025654,2.20166015625,6.930940245389408,3.791857910156253,-7.324610430697959,14.908326251010465,-1.7663762602708601,9.350092080583366,2.624259922336151,80.31812241859636,15.166807600039803,5.558234170427109,2,-2.419055938720703,-6.567989349365234,-5.786306381225586,-1.6743698120117188,11.406112670898438,0,0.058456221835789135,2.8471648753427123,121.67437744140624,1.0169490933108742,121.3413543701172,2.3750073637702505,122.58094024658205,0.058456221835789135
9063,2016-02-23,121.37834930419922,122.67345428466795,120.78630828857422,122.15541076660156,1054624.0,-0.01286490076530833,1.081623206944596,-16.80155064335203,50.71890363785993,62.81890464928249,-0.22972543194141792,-2.445785320896988,-3.5091392461109194,2.0781432255115106,14.201585266570307,2.1739120483398438,5.85712800326823,1.520810317993167,-8.195407293907294,11.237027929893628,-3.337298487957071,6.378919123943405,4.027651341321075,46.322047710164746,-15.077380180175723,4.858108805950231,2,-0.8371849060058594,-4.986118316650391,-6.38066291809082,-1.364471435546875,11.877891540527344,1,0.09038944069391319,-1.6504043235124266,122.96022033691406,2.8471648753427123,121.67437744140624,1.0169490933108742,121.3413543701172,0.09038944069391319
9064,2016-02-24,121.69287872314452,121.85939025878906,116.91027069091795,119.13968658447266,807723.0,0.002591314025510716,2.4294875522730615,-3.285701662232066,46.424378215439354,60.31488180373123,-0.7556927290966513,-1.9004045689967342,-3.931133687154258,1.8401580911433513,12.619329903352428,4.949119567871108,4.75812109887984,1.2275691986083785,-7.206698093513225,9.661836490729968,-2.9895644474524232,5.44470284466918,3.5382119009204445,68.65874348451342,11.249519378229905,4.217133646060796,2,-1.424610137939439,-5.300647735595689,-7.358928680419908,-2.0397758483886577,12.728950500488267,2,0.0941086656122816,1.081623206944596,121.37834930419922,-1.6504043235124266,122.96022033691406,2.8471648753427123,121.67437744140624,0.0941086656122816
9065,2016-02-25,123.02497863769531,123.0342254638672,120.67530059814452,122.20166778564452,684489.0,0.010946408109724803,4.604448190543395,0.32246333504656316,43.46392647350907,58.333089889602974,-1.9215066350675016,-2.261417155350699,-5.2968961290087435,0.5681632143802062,11.215602519365413,2.3589248657226847,4.365856464670088,1.8695671081542997,-4.756319805279915,8.495454021588515,-1.4433763485628077,5.182510564871407,2.0347001653434234,87.78226473329653,33.634019927628984,3.3129434567171074,2,-2.6318244934082173,-6.632747650146484,-9.812673568725586,-3.371875762939453,8.982421874999972,3,0.06594477067781779,2.4294875522730615,121.69287872314452,1.081623206944596,121.37834930419922,-1.6504043235124266,122.96022033691406,0.06594477067781779
9066,2016-02-26,123.62627410888672,124.39408111572266,123.0434799194336,123.644775390625,892798.0,0.00488758850316251,-1.2812481878338413,-0.02247180599186343,45.97371072033767,55.77419252471415,-1.7772114882101988,-1.8939119110009983,-5.880230920643996,0.01261600547610442,9.605348823298206,1.3691024780273438,3.6344181751054094,1.7941741943359375,-2.388382096929874,5.976730485601749,-0.2971039512969611,3.885452339968836,1.265421109546324,89.74042682466833,38.26509944399644,2.091278145632903,2,-2.9740982055664062,-6.535617828369141,-11.0592041015625,-4.074928283691406,8.381126403808565,4,0.07101166672827719,4.604448190543395,123.02497863769531,2.4294875522730615,121.69287872314452,1.081623206944596,121.37834930419922,0.07101166672827719
9067,2016-02-29,122.54393768310548,124.662353515625,122.48843383789062,123.4320068359375,1984608.0,-0.008754906136117513,-3.3518568013989967,48.00041237113325,54.16262980336833,54.23087906939896,-0.43296226885725275,-0.41309711739107513,-4.867889084079408,1.0994217575558167,10.193708624313087,2.173919677734375,3.0852741781868787,0.44541778564455115,-3.1343475270846852,4.0251830983737875,-1.3444648707200741,2.2353004420091764,2.183133622413976,72.6729463497499,16.974724668882075,1.7898826563646189,2,-1.7576255798339986,-5.453281402587905,-10.064750671386733,-2.9925918579101705,10.379280090332017,0,0.09481394033736223,-1.2812481878338413,123.62627410888672,4.604448190543395,123.02497863769531,2.4294875522730615,121.69287872314452,0.09481394033736223
9068,2016-03-01,124.32007598876952,125.09712982177734,122.0259017944336,123.75578308105469,1415570.0,0.014493889614164868,1.8995725033583877,-0.6354155033032304,54.62386514612513,52.5563650161333,-1.9760393045930442,-2.0671771103231578,-6.716000078011277,-0.6599535689752685,9.818864949234596,3.07122802734375,3.1019424778800158,2.076782608032218,-1.6204961431763252,5.774061359240761,0.22814323242795354,3.9254219836364825,-7.659576416015611,90.50852322499584,32.0387844255019,1.848639375604269,3,-3.316375732421861,-7.229419708251939,-11.840888977050767,-4.7687301635742045,6.9010086059570455,1,0.08080961131290265,-3.3518568013989967,122.54393768310548,-1.2812481878338413,123.62627410888672,4.604448190543395,123.02497863769531,0.08080961131290265
9069,2016-03-02,124.16281127929688,124.8658676147461,122.71044921875,123.41350555419922,1008033.0,-0.001264998498608172,1.0,1.3278666360207465,59.90540872609493,51.83409477385524,-1.7553863899517808,-1.75125675911805,-6.5788480738225275,-0.5070537852057981,9.278232723569355,2.1554183959960938,2.5800854518471112,1.761793518066412,-1.9825001740432953,5.506087210176119,-0.11035332798843456,3.6339403641212584,-7.333579101562506,78.87031598852965,14.919289347979507,1.8721468460548527,3,-3.1591110229492188,-6.9333953857421875,-11.683624267578125,-4.6114654541015625,7.678070068359347,2,0.07323794839804787,1.8995725033583877,124.32007598876952,-3.3518568013989967,122.54393768310548,-1.2812481878338413,123.62627410888672,0.07323794839804787
9070,2016-03-03,124.77336120605469,125.76318359375,123.9685516357422,124.43108367919922,1179263.0,0.004917333301872606,-1.832120303648762,0.4567928889250914,73.31306167980657,53.52343160028232,-2.0427236852527813,-2.374249775252011,-7.12797679480758,-1.173705054947149,8.274846863176338,1.7946319580077983,2.0596297953384095,2.3029632568359375,-1.567458219297194,6.173384732969069,0.36775251876937887,4.238173994902496,-7.778771075439465,73.51491161634205,2.6487381316259047,1.9352107380665637,3,-3.436634063720703,-7.049030303955064,-12.294174194335938,-5.222015380859375,7.8445892333984375,3,0.0773279482440512,1.0,124.16281127929688,1.8995725033583877,124.32007598876952,-3.3518568013989967,122.54393768310548,0.0773279482440512
9071,2016-03-04,124.69010162353516,126.0314483642578,123.57077026367188,125.50416564941406,1332873.0,-0.0006672865242608461,1.6336715321016886,-2.3783741613356217,66.56714433692102,55.01700319327355,-1.661412034293548,-2.5200064702641356,-7.045624110237526,-1.1777327366969246,6.644598106329472,2.4606781005859233,1.35502421525797,2.2830707550048857,-1.3830777542375188,5.94921926424729,0.44999650038367633,4.116145009626095,-7.344767754394539,66.51276630191542,-6.638925836429749,1.8330742546212053,3,-3.21924209594728,-6.7113800048828125,-12.594818115234375,-5.138755798339844,8.732658386230469,4,0.05868387942494868,-1.832120303648762,124.77336120605469,1.0,124.16281127929688,1.8995725033583877,124.32007598876952,0.05868387942494868
9072,2016-03-07,124.88436889648438,125.80943298339844,123.75578308105469,124.59759521484376,970198.0,0.001558000758839384,-1.0845026794288015,-0.35227411177025647,64.47262312676554,56.5451942475964,-1.7366643114283704,-2.9070329671654065,-7.286275251551331,-1.4422051300544183,4.92624868092886,2.05364990234375,0.864734615162547,2.5050899505615263,-1.071722992464629,6.0819028935876815,0.7166834790484558,4.293496422074597,-7.017868157636727,71.36272296982015,-3.012191224434943,1.7884064715130759,3,-3.4135093688964986,-5.407032012939453,-12.789085388183594,-5.3330230712890625,8.695648193359403,0,0.05703701495352975,1.6336715321016886,124.69010162353516,-1.832120303648762,124.77336120605469,1.0,124.16281127929688,0.05703701495352975
9073,2016-03-08,124.16281127929688,124.96762084960938,122.05365753173828,123.88529205322266,15012928.0,-0.005777805689882509,2.088234937396655,0.9677290624667927,56.99100208443054,57.71926356637319,-0.6465895825044896,-2.03710382261508,-6.669052616309784,-0.7880804612231032,5.057510751336563,2.9139633178710938,0.7539024208466287,1.62303276062012,-1.9723021155437266,5.218367636783967,-0.17463467746179617,3.4207001987020362,-5.806413682924614,53.02324421675697,-20.238474859427207,1.7976674380819226,3,-0.8094367980957173,-2.969470977783203,-10.659109115600586,-4.6114654541015625,10.046249389648409,1,0.07055580011340612,-1.0845026794288015,124.88436889648438,1.6336715321016886,124.69010162353516,-1.832120303648762,124.77336120605469,0.07055580011340612
9074,2016-03-09,124.58834075927734,125.3469009399414,123.67252349853516,124.98612213134766,10709251.0,0.0034271894748199028,1.9917253977125564,-1.4333470790378007,65.46248035349544,60.16354733081612,-0.6908558262296651,-2.425233389864161,-7.196421894219014,-1.282798001607759,5.147933252539019,1.67437744140625,0.7442214090363848,1.9458797454833956,-1.764312861635048,5.656072352601839,0.09078344192417376,3.8009760490426174,-5.771440116831954,63.72087759912716,-9.327236147414233,1.8550963035592212,3,-0.5596656799316406,-2.890838623046875,-9.95142936706543,-5.036994934082031,9.574470520019531,2,0.05323727561525704,2.088234937396655,124.16281127929688,-1.0845026794288015,124.88436889648438,1.6336715321016886,124.69010162353516,0.05323727561525704
9075,2016-03-10,124.51433563232422,125.89269256591795,123.05272674560548,125.31914520263672,4562036.0,-0.0005939972111524972,1.9099437148217768,2.023246000997353,63.86624240360781,62.15160640673503,-0.4284211050509157,-2.1595941977072073,-7.209621039881654,-1.297281868765097,5.070454893209564,2.8399658203124716,0.938286461942198,1.6799228668212862,-1.9988512024640244,5.358696936106597,-0.15946416782136907,3.5193099014639415,-5.264562126570084,61.86041961958452,-10.813106215147855,1.8393870346426577,3,-0.4856605529785156,-2.81683349609375,-9.375574111938477,-4.962989807128906,10.980583190917997,3,0.05884098146711714,1.9917253977125564,124.58834075927734,2.088234937396655,124.16281127929688,-1.0845026794288015,124.88436889648438,0.05884098146711714
9076,2016-03-11,126.24421691894531,127.45606231689452,124.88436889648438,125.79093170166016,1387464.0,0.01389302908645984,-1.2693974005513857,-0.5632204610951008,65.36791745510381,63.39663836803897,-1.9533051625951003,-3.388549817865595,-9.02629647645034,-3.0931976378632555,5.196976245592396,2.9417266845702983,1.308242426871658,2.981497192382818,-0.11870940776530858,6.081703792530945,1.4313938923087477,4.531600492456889,-6.587542921680964,77.568408030459,5.619724354589181,1.5501033000740654,3,-1.50323486328125,-4.185935974121094,-10.746992111206055,-7.849212646484389,11.776138305664062,4,0.05048733063630184,1.9099437148217768,124.51433563232422,1.9917253977125564,124.58834075927734,2.088234937396655,124.16281127929688,0.05048733063630184
9077,2016-03-14,126.04070281982422,126.42922973632812,125.12488555908205,125.79093170166016,2841733.0,-0.0016120667075922857,1.540538532409994,0.5510241866258226,75.04963985485995,65.66616889123173,-1.3428245714500093,-2.904070908279678,-8.885698071779075,-2.9453120303977585,5.56151226552091,1.3043441772460795,1.681584410624069,2.505087661743161,-0.5625476500146505,5.572722973500973,0.9712700058642554,4.038905317622067,-5.76007775698946,73.80130602284429,-1.3315976390069153,1.5338176558789067,3,-1.2858428955078125,-3.982421875,-9.299259185791016,-7.6456985473632955,11.637367248535156,0,0.058568835501449756,-1.2693974005513857,126.24421691894531,1.9099437148217768,124.51433563232422,1.9917253977125564,124.58834075927734,0.058568835501449756
9078,2016-03-15,124.00554656982422,125.32839965820312,123.61701965332031,124.9491195678711,1850780.0,-0.016146817690387394,1.010864985522317,-3.7777506261836398,60.48652470885189,65.73073733376029,0.7185912617130299,-0.708527011160129,-6.874285418509373,-0.9681393254176811,5.986579347936119,2.4236831665039062,1.912040687052567,0.34504737854004475,-2.5748114318428605,3.26490618892295,-1.1148820266514008,1.8049767837314903,-3.150886526664678,21.63859212619144,-52.06962495525852,1.4599294051914502,3,0.7493133544921875,-1.947265625,-7.194723129272461,-5.6105422973632955,13.200736999511719,1,0.07721001830049934,1.540538532409994,126.04070281982422,-1.2693974005513857,126.24421691894531,1.9099437148217768,124.51433563232422,0.07721001830049934
9079,2016-03-16,125.86493682861328,126.22571563720705,123.18223571777344,123.30249786376952,1680415.0,0.014994412026094972,-1.1716159939029471,-2.715676444904443,62.28977994948583,64.50592825261353,-0.9766682726264833,-2.4340698460761985,-8.708865920740124,-2.8485544923573656,6.037737919046815,3.043479919433608,2.0764050399016725,2.0402378082275447,-0.9912235242500316,5.071699140705121,0.5245071419887637,3.555968474466326,-4.482164603554949,63.86545012249773,-7.729441249940457,1.5157306662387868,3,-1.110076904296875,-3.8066558837890625,-8.806655883789062,-7.469932556152358,11.156333923339844,2,0.06629426789204973,1.010864985522317,124.00554656982422,1.540538532409994,126.04070281982422,-1.2693974005513857,126.24421691894531,0.06629426789204973
9080,2016-03-17,130.39778137207028,130.8048095703125,125.99445343017578,126.82701110839844,2432250.0,0.03601356070777073,1.1940918138667336,1.3935045137317297,71.86375010407734,65.0944400045198,-5.171640207044746,-6.591596122145688,-13.094827615208686,-7.410104061929843,6.406358915247309,4.939872741699219,2.2281687997402173,6.120261001586883,2.1047957130364523,10.135726290137328,4.11252835731166,8.127993645862105,-8.529145939665057,94.66022624226021,24.313001889608813,2.007732644275221,3,-3.9685478210448935,-6.665126800537081,-13.212305068969698,-12.465309143066364,6.475479125976591,3,0.028873419989283722,-1.1716159939029471,125.86493682861328,1.010864985522317,124.00554656982422,1.540538532409994,126.04070281982422,0.028873419989283722
9081,2016-03-18,130.98057556152344,132.04440307617188,129.79647827148438,130.52728271484378,3136305.0,0.004469356635679489,-1.3478226224152356,0.1269453964292665,78.14811138008368,66.61393869933293,-5.328658397667667,-6.789549560010144,-13.428787393215387,-8.050410472075711,7.041579379004825,2.2479248046875,2.3244173134794437,6.23774528503418,1.416451580965088,11.059038989103286,3.827098432999634,8.648392137068726,-8.218322715327488,87.99585393024341,17.20161847518534,2.410646852034552,3,-3.9315452575683594,-6.628124237060547,-13.045791625976562,-13.048103332519517,5.4579010009765625,4,0.03446574610292741,1.1940918138667336,130.39778137207028,-1.1716159939029471,125.86493682861328,1.010864985522317,124.00554656982422,0.03446574610292741
9082,2016-03-21,130.14801025390622,131.2303466796875,129.25994873046878,130.67530822753906,2057467.0,-0.006356402879189926,1.4067768179149196,-1.163261184232808,70.75093896573318,68.14282057503323,-4.10232938686687,-5.682212949203546,-12.228169220716893,-7.277533169154438,7.446935185909885,1.9703979492187216,2.148942675405962,5.0457904815673515,-0.2629550904767086,10.354536053611412,2.3914176955453286,7.7001632675893745,-6.271899380113155,78.60125242987549,9.87522877328253,2.654372786022029,3,-2.5994453430175497,-5.6706733703613,-11.355224609374972,-12.613319396972628,7.049026489257841,0,0.06048763216083719,-1.3478226224152356,130.98057556152344,1.1940918138667336,130.39778137207028,-1.1716159939029471,125.86493682861328,0.06048763216083719
9083,2016-03-22,132.34967041015622,133.10823059082028,129.26919555664062,129.50971984863278,2962697.0,0.016916587137634886,-1.3119759240966018,-5.385855253638625,75.4456138620246,69.25205763153645,-5.61056793373649,-7.399143557884813,-14.010114847252709,-9.518708482929767,8.312062943146922,3.839035034179659,2.2362012971247793,6.698884582519497,0.7782153813684829,12.619553783670511,3.7385499819440042,9.659219183095004,-7.493364472077701,92.35784230834267,23.885790316919213,2.960334600575505,3,-4.269191741943331,-7.340419769287109,-13.304803848266573,-14.814979553222628,5.060134887695341,1,0.040260014563619606,1.4067768179149196,130.14801025390622,-1.3478226224152356,130.98057556152344,1.1940918138667336,130.39778137207028,0.040260014563619606
9084,2016-03-23,133.14523315429688,133.14523315429688,130.92506408691406,131.78538513183594,2711905.0,0.006011067059518815,2.2653194043918807,0.47882806161649266,75.72479770742892,70.56967488751657,-5.659886257803478,-7.686841601588355,-14.38208123295044,-10.392396601167292,8.277314371156688,2.2201690673828125,2.403967693336952,6.921829605102545,0.4256456405150004,13.418013569690089,3.6737376228087726,10.169921587396317,-7.13365776483451,100.0,30.837098337248904,3.2480919822937726,3,-4.981498718261719,-8.117481231689453,-14.100366592407227,-15.610542297363281,1.813140869140625,2,0.03050090730873456,-1.3119759240966018,132.34967041015622,1.4067768179149196,130.14801025390622,-1.3478226224152356,130.98057556152344,0.03050090730873456
9085,2016-03-24,131.13783264160156,133.54301452636722,130.73080444335938,133.24699401855472,1255257.0,-0.015076773423566836,1.0821913165297525,-1.5510272781337522,67.71731524027427,70.83071908586885,-2.921348193604132,-5.312876844717749,-12.016971469817491,-8.405131061639224,8.610826894362747,2.812210083007841,2.726747347532367,4.508786392211917,-2.1574316686922828,11.175004453116117,1.1756773617598242,7.84189542266401,-3.984872009765681,43.84438625554361,-24.594010182213125,3.3331090304520963,3,-2.77520751953125,-5.911190032958984,-12.092966079711914,-13.603141784667969,3.8020324707031534,3,0.04486453673846302,2.2653194043918807,133.14523315429688,-1.3119759240966018,132.34967041015622,1.4067768179149196,130.14801025390622,0.04486453673846302
9086,2016-03-28,132.40518188476562,132.87696838378906,131.32284545898438,131.69287109375,1863104.0,0.009664253386188815,-1.1401315374755732,-0.3377222809022859,69.5151038107357,70.21577063652171,-3.6016062403321882,-6.207048953244595,-12.825182171349297,-9.70937879189448,9.33674787597283,1.7391357421875,2.9881986749694107,5.337190246582026,-1.6451384500537642,12.31951894321783,1.8460258982641164,8.82835459489992,-4.102011551914103,73.43415450934222,5.144015594918926,3.4911643483178993,3,-4.0425567626953125,-7.178539276123047,-13.381128311157227,-14.870491027832031,0.009246826171875,0,0.033745496586152335,1.0821913165297525,131.13783264160156,2.2653194043918807,133.14523315429688,-1.3119759240966018,132.34967041015622,0.033745496586152335
9087,2016-03-29,134.16281127929688,135.03237915039062,130.92506408691406,131.59112548828122,2144920.0,0.013274626940665613,-1.1042604752970606,3.6103423160961796,74.62413402598723,71.78661611620342,-4.566131133594041,-7.430559068065946,-14.08871288771526,-11.487856956182654,10.16519547480045,4.1073150634765625,3.3723805273705523,6.513875961303711,-0.808703854460191,13.836455777067599,2.85258605342176,10.175165869185662,-4.916468991612533,84.91167499788189,14.08353227708885,3.661289907881944,3,-5.055503845214844,-8.191486358642578,-15.696113586425781,-17.016647338867173,-2.016647338867159,1,0.016961967787524124,-1.1401315374755732,132.40518188476562,1.0821913165297525,131.13783264160156,2.2653194043918807,133.14523315429688,0.016961967787524124
9088,2016-03-30,134.3663330078125,136.13320922851562,133.55226135253906,134.13505554199222,1459674.0,0.0015169757295256936,-2.695341089081872,0.08993224080028225,74.34362006644234,73.12593168475414,-3.515065851594244,-7.2126463258090325,-13.76888335330068,-11.713471302648713,11.014813440106956,2.5809478759765625,3.654303370327014,6.215084838867199,-1.5130809445567195,13.943250622291117,2.3510019471552255,10.079167730579158,-3.9627833475869068,67.29463468643024,-4.249426061031571,3.8640828917119623,3,-3.302501678466797,-7.844593048095703,-15.899635314941406,-17.627201080322266,-1.850143432617216,2,0.021067061011384336,-1.1042604752970606,134.16281127929688,-1.1401315374755732,132.40518188476562,1.0821913165297525,131.13783264160156,0.021067061011384336
9089,2016-03-31,133.25624084472656,134.76411437988278,132.58094787597656,134.25532531738278,1333954.0,-0.008261683847704537,1.1651281740867736,-4.3198522134991215,70.6964236493811,72.99622874534344,-1.3927171279194113,-5.677453028089545,-12.19033424205439,-10.624470325444037,11.757637185276696,2.1831665039062216,3.8831243758116756,4.650321197509754,-3.15939466254693,12.460037057566439,0.7454632674814263,8.555179127538096,-2.3311767578125,46.74652310959972,-24.94749241874932,3.90485793002834,3,-0.559661865234375,-6.734500885009766,-14.789543151855469,-16.864009857177734,0.4810333251953125,3,0.031169755553624112,-2.695341089081872,134.3663330078125,-1.1042604752970606,134.16281127929688,-1.1401315374755732,132.40518188476562,0.031169755553624112
9090,2016-04-01,134.42182922363278,134.63459777832028,131.26734924316406,132.74745178222656,1440973.0,0.008746970284599254,2.2070338613574205,-1.675911784470665,69.89196026715216,72.07887862168438,-2.15397991523389,-6.411880625031557,-12.803723793173873,-11.791440245735657,12.623849781297375,3.3672485351562216,4.499633643316741,5.333486175537075,-2.6690403578997177,13.336012708973882,1.3322229088186646,9.334749442255472,1.711380004882841,67.14031659347012,-3.653214687699432,4.001263266718403,4,-1.7252502441405966,-6.017574310302706,-16.09157943725583,-18.029598236083956,-2.4976806640625,4,0.0039915005092816536,1.1651281740867736,133.25624084472656,-2.695341089081872,134.3663330078125,-1.1042604752970606,134.16281127929688,0.0039915005092816536
9091,2016-04-04,132.00740051269528,133.28399658203122,131.35984802246094,132.96022033691406,1654038.0,-0.017961582020437294,1.404626151293885,-0.5690591623227766,63.10441446884911,71.22926478869726,0.47094655317141587,-3.606033865546152,-9.842136224634487,-9.411944369998821,13.420915070371148,3.0619812011718466,4.9556971803298495,2.553192520141579,-5.269732932969845,10.376117973253002,-1.3582702064141188,6.464655246697291,4.02849151611332,20.7816102730269,-47.58123340881987,3.911462726555712,4,0.6938018798828409,-2.9278450012206747,-13.614707946777315,-15.615169525146456,1.498611450195341,0,0.022214395467377024,2.2070338613574205,134.42182922363278,1.1651281740867736,133.25624084472656,-2.695341089081872,134.3663330078125,0.022214395467377024
9092,2016-04-05,132.00740051269528,132.64569091796878,130.91581726074222,131.35984802246094,1016897.0,0.0,-1.253005822850299,-0.6796169367753007,69.29940811068317,70.54635303854822,0.8520394092151946,-3.2095901903058746,-9.33737624012042,-9.413406789588194,14.192559227006543,1.7298736572265625,4.862695565219809,2.197040939331032,-5.395056839892391,9.78913871855444,-1.5990079502806793,5.993089828942743,3.9331206604004194,20.922009668729487,-51.14725713439077,3.796048889611707,4,1.424606323242216,-2.9278450012206747,-13.135984420776339,-15.615169525146456,-0.2590179443359091,1,0.0030833740885842786,1.404626151293885,132.00740051269528,2.2070338613574205,134.42182922363278,1.1651281740867736,133.25624084472656,0.0030833740885842786
9093,2016-04-06,132.9232177734375,132.95097351074222,131.03607177734378,131.71138000488278,780698.0,0.00693762059691605,2.0219006224639555,1.8714124134032082,67.83542280769055,69.66975582746618,0.029207129308588264,-3.6211047502100087,-9.648057189917722,-10.331136492891147,14.53343505567149,1.9149017333984375,4.650549621940712,2.6748378753662223,-4.54716949417238,9.896845244904824,-0.9361658094030929,6.285841560135523,2.8163152431640697,52.16334525499404,-20.078488640296328,3.611003684769304,4,0.5087890625,-3.8436622619628906,-13.984733581542969,-16.530986785888672,-0.3237762451172159,2,-0.005845884910281374,-1.253005822850299,132.00740051269528,1.404626151293885,132.00740051269528,2.2070338613574205,134.42182922363278,-0.005845884910281374
9094,2016-04-07,131.22108459472656,132.46994018554688,130.95281982421878,132.37742614746094,789887.0,-0.012805386502244942,1.262046685170818,-0.9542049131819618,52.42768595041329,67.97090812859274,1.5977131088081364,-1.4720581769211663,-7.410717028976563,-8.642014644500904,15.016237148588035,1.9703979492187216,4.62912104302535,0.6410675048828125,-6.078237776434548,7.3603727862001875,-2.718585135775868,4.000720145541493,4.325499791640624,8.208802120517673,-58.66926039994705,3.359652640658687,4,2.3034286499023438,-2.1276512145996094,-12.173906326293945,-14.828853607177734,-0.01849365234377842,3,0.009869640877215868,2.0219006224639555,132.9232177734375,-1.253005822850299,132.00740051269528,1.404626151293885,132.00740051269528,0.009869640877215868
9095,2016-04-08,131.84088134765622,133.15447998046878,131.43385314941406,132.65495300292972,555634.0,0.004723301555111359,-1.113625926654893,0.7040062283920155,52.53127219537941,66.08381572688648,1.2160076850805126,-1.5966884274366464,-7.466930124093878,-9.249194657864535,15.419591671459049,1.933395385742216,4.312461582910657,0.89453697204587,-5.202423875327213,6.991497819418967,-2.1539434516406857,3.9430173957324115,3.5204723536859603,39.06224831025427,-24.10585996685201,3.0484804236865464,4,1.6836318969726847,-2.7474479675292685,-12.72432327270505,-15.448650360107393,0.9528350830078409,4,0.014383951342565648,1.262046685170818,131.22108459472656,2.0219006224639555,132.9232177734375,-1.253005822850299,132.00740051269528,0.014383951342565648
9096,2016-04-11,132.61795043945312,133.54301452636722,132.40518188476562,132.71971130371094,1011384.0,0.005893991938265453,-3.3157102757763615,0.12500234297388116,57.291099876402264,64.15792304359925,0.5277972942513429,-1.9729230548266798,-7.68779913360882,-10.039723347998262,16.46767809332115,1.7021331787109943,3.9284613460017397,1.3529193878173942,-4.363621068434497,7.0694598440692715,-1.5053508403085516,4.21118961594334,2.565581804265065,64.78893690177384,3.4254198959205127,2.858270228125942,4,0.9065628051757812,-3.524517059326172,-13.087421417236328,-16.225719451904297,-0.44403076171875,0,-0.005231583489141545,-1.113625926654893,131.84088134765622,1.262046685170818,131.22108459472656,2.0219006224639555,132.9232177734375,-0.005231583489141545
9097,2016-04-12,133.42276000976562,133.98704528808594,132.13691711425778,133.0064697265625,662329.0,0.006068632245074035,1.395203666390144,-4.090868196131354,53.452402926633944,61.83667669473166,-0.43921651103892145,-2.315023522476963,-8.145220754529149,-10.89731820397327,17.62562723556059,1.8501281738281534,3.828911800102844,1.7886260986328182,-3.440078392379945,7.017330589645596,-0.8257261468735635,4.4029783441392,1.5900636346335375,81.40265827177116,22.96996385710038,2.614352245506386,4,-0.582794189453125,-4.329326629638672,-13.697969436645508,-17.030529022216797,-2.3404235839844034,1,0.0006239711509408163,-3.3157102757763615,132.61795043945312,-1.113625926654893,131.84088134765622,1.262046685170818,131.22108459472656,0.0006239711509408163
9098,2016-04-13,133.58001708984378,134.32933044433594,132.88621520996094,134.10731506347656,942848.0,0.0011786375882694156,1.9714249807562405,-1.266659335825751,51.45872326134777,59.699154429394625,-0.8043257528779009,-1.8110613753780456,-8.081791768927246,-11.093983854559326,18.39600255546669,1.443115234375,3.574365591254349,1.467159652709995,-2.3954685183504125,5.329787823770403,-0.46415443282020874,3.398473738240199,1.268926299209113,77.80805574761796,23.615767822075824,1.9313140855302011,4,-0.8048095703125284,-4.486583709716825,-13.105918884277372,-17.18778610229495,-2.497680664062557,2,-0.01371189015683738,1.395203666390144,133.42276000976562,-3.3157102757763615,132.61795043945312,-1.113625926654893,131.84088134765622,-0.01371189015683738
9099,2016-04-14,134.20906066894528,134.30157470703122,133.38575744628906,134.0703125,1102620.0,0.00470911437807664,4.657099769075703,-0.2631304800763558,61.35428231025418,58.750523545294854,-1.4348925045215424,-1.8792841028617033,-8.464869585043473,-11.758587404600704,19.55326599989851,0.9158172607421591,3.0345191554556834,1.6789970397948935,-0.9466194298894948,4.304613509479282,0.36618880495268513,2.9918052746371018,0.482557674975169,95.84628843052631,38.67844770349729,1.312808234842199,4,-1.5864868164062216,-4.616092681884737,-11.935703277587862,-17.816829681396456,-3.3672485351562216,3,-0.011993371629322902,1.9714249807562405,133.58001708984378,1.395203666390144,133.42276000976562,-3.3157102757763615,132.61795043945312,-0.011993371629322902
9100,2016-04-15,134.16281127929688,134.32933044433594,133.44125366210938,134.25532531738278,737350.0,-0.0003446070587029837,6.384508025122122,-0.6667766413724161,57.142839425636076,58.08812631827118,-1.5972126641406135,-1.619540357765345,-8.244764095670263,-11.756356555416914,20.395238346944833,0.8880767822265625,2.463960268919891,1.4444961547851562,-1.075165832696257,3.9641581422665695,0.18466516104444963,2.704327148525863,0.3777750212964577,92.40475494494797,35.75389645692346,1.259830993740711,4,-1.5402374267578125,-4.569843292236328,-11.299722671508789,-17.770580291748047,-3.1082305908203125,4,-0.022064388101942667,4.657099769075703,134.20906066894528,1.9714249807562405,133.58001708984378,1.395203666390144,133.42276000976562,-0.022064388101942667
9101,2016-04-18,135.49491882324222,135.54116821289062,133.33024597167972,133.82054138183594,738864.0,0.009929037199229551,1.5026339879440755,-18.098631040744774,55.60749764590581,56.566802933295925,-2.662590839519879,-2.7364005704362455,-9.466857601310295,-13.115286997429621,21.10177726678326,2.210922241210909,2.051557157548018,2.5508865356445654,-0.11772765546865571,5.219500726757786,1.216579440087969,3.8851936312011617,-4.5791015625,98.64142249474538,43.68310891130585,1.3343070955566056,4,-2.2479248046875284,-5.837196350097685,-12.63183021545413,-19.102687835693388,-2.9324798583984375,0,-0.01993582059045307,6.384508025122122,134.16281127929688,4.657099769075703,134.20906066894528,1.9714249807562405,133.58001708984378,-0.01993582059045307
9102,2016-04-19,138.02035522460938,138.02035522460938,135.65217590332028,136.39222717285156,1177101.0,0.01863860595880862,1.9090823891060413,0.9723781576932726,62.86643026004733,56.014692650224454,-4.74430635445006,-4.8926707314001305,-11.83396552148784,-15.666279123750073,22.310641262480313,2.525436401367159,1.6337569443748237,4.682705688476574,1.4813981378241294,7.884013239129018,3.0820519131503374,6.28335946380281,-7.012030944824204,100.0,44.677061403761726,1.600653775326223,4,-3.5337677001953125,-7.419059753417969,-14.620723724365234,-21.267345428466797,-5.10638427734375,1,-0.042359226922439985,1.5026339879440755,135.49491882324222,6.384508025122122,134.16281127929688,4.657099769075703,134.20906066894528,-0.042359226922439985
9103,2016-04-20,137.67807006835938,138.14060974121094,137.09527587890622,138.14060974121094,991493.0,-0.0024799614208569354,3.519974928248729,-0.28409293258732343,66.4600281046621,57.573841778474325,-4.08633730424765,-4.35395715039607,-11.189426622553114,-15.341312298340227,23.092268971202298,1.045333862304716,1.5251926733821222,4.074000549316395,0.3712757160081992,7.776725382624591,2.222638132662297,5.925362965970493,-6.389264550781235,90.38451778259926,32.57317703895359,1.8513624166540965,4,-2.890838623046875,-7.0166473388671875,-14.271499633789062,-20.925060272216797,-5.328399658203153,2,-0.04790692983496403,1.9090823891060413,138.02035522460938,1.5026339879440755,135.49491882324222,6.384508025122122,134.16281127929688,-0.04790692983496403
9104,2016-04-21,137.20628356933594,138.23312377929688,136.83625793457028,137.62257385253906,719514.0,-0.0034267367256759496,-1.4160090786729662,0.9000098967439712,60.92952664791607,58.5069811620895,-2.9907789770648208,-3.7548400159239463,-10.465632997313804,-14.87322025259229,23.845353844107255,1.396865844726591,1.2916164367958345,3.3991615295410043,-0.6287443358991993,7.427067394981208,1.3852085968208883,5.41311446226112,-5.5063697983398185,79.05637769789759,21.498732336341973,2.0139529327201044,4,-2.0212631225585938,-6.498603820800781,-13.799713134765625,-20.45327377319336,-4.8658599853515625,3,-0.04463313912631439,3.519974928248729,137.67807006835938,1.9090823891060413,138.02035522460938,1.5026339879440755,135.49491882324222,-0.04463313912631439
9105,2016-04-22,137.02127075195312,138.29786682128906,136.50323486328122,137.881591796875,777023.0,-0.0013484281664790654,1.1202228151139648,2.066637343303277,73.85556951089383,60.347477788144126,-2.2279417676280104,-3.2743316825468014,-9.96562420133526,-14.68636838876779,24.451325208936055,1.794631958007841,1.0505929928561102,2.9199768066406193,-1.1462907368307071,6.986244350111946,0.8868430349049561,4.9531105783762825,-4.79870018029294,74.30166053360678,11.592582134250215,2.033133771735661,4,-1.8038787841796875,-4.875110626220703,-13.614700317382812,-20.268260955810547,-5.0693817138671875,4,-0.04509853531683128,-1.4160090786729662,137.20628356933594,3.519974928248729,137.67807006835938,1.9090823891060413,138.02035522460938,-0.04509853531683128
9106,2016-04-25,136.87326049804688,136.93801879882812,135.679931640625,136.26272583007812,933119.0,-0.001080199104080637,2.4,-0.7096591110638147,72.82980505580592,62.500522469163236,-1.5788728960413039,-2.9243543300180477,-9.401219090823886,-14.522442565521487,24.896657046903233,1.341339111328125,1.3410554277584197,2.548562622070307,-1.6151361855940536,6.712261429734667,0.4667132182381408,4.630412025902473,-4.0431603014237965,46.1537130597279,-20.93891318440611,2.081849403832175,4,-1.281219482421875,-3.0943527221679688,-11.792316436767578,-18.445877075195312,-3.66326904296875,0,-0.04251144298307519,1.1202228151139648,137.02127075195312,-1.4160090786729662,137.20628356933594,3.519974928248729,137.67807006835938,-0.04251144298307519
9107,2016-04-26,136.4384765625,137.5855712890625,135.9759521484375,137.09527587890622,1017870.0,-0.003176544008411941,-1.0351120885905005,-1.0757772668199075,67.27267274472177,64.2576279673159,-0.7502161012616284,-2.4351955964027354,-8.640149387144646,-14.090505318532763,24.865725899123376,1.609619140625,1.6095123098732529,1.9999954223632699,-2.2681426483538587,6.2681334930803985,-0.1340736129952802,4.13406445772182,-3.061599703410309,28.97493136872046,-38.35353578719108,2.1340690353585634,4,-0.624420166015625,-2.6595687866210938,-10.737735748291016,-17.39129638671875,-3.6910247802734375,1,-0.028408684231245318,2.4,136.87326049804688,1.1202228151139648,137.02127075195312,-1.4160090786729662,137.20628356933594,-0.028408684231245318
9108,2016-04-27,137.19703674316406,137.64106750488278,135.07862854003906,136.53099060058594,1484862.0,0.005559723325674781,2.2976337751596323,-1.014078617228926,82.36469534346396,66.59211830433921,-1.052418498852063,-3.13135953395431,-9.086704347387837,-14.854915537201038,24.354590215854916,2.5624389648437216,1.7708424158716412,2.617020416259777,-1.8252298856048412,7.059270718124395,0.3958952653274821,4.838145567192072,-3.328060887854434,65.80464128621266,-8.630199837051592,2.2211251509323047,4,-1.3829803466796875,-3.4135055541992188,-11.184085845947266,-18.149856567382812,-4.680847167968778,2,-0.03121835498471026,-1.0351120885905005,136.4384765625,2.4,136.87326049804688,1.1202228151139648,137.02127075195312,-0.03121835498471026
9109,2016-04-28,137.40980529785156,140.75856018066406,135.86494445800778,136.73451232910156,2242210.0,0.0015508247097626437,-3.0536427524141048,1.0138831615120274,81.55133332295955,69.30417318181959,-0.8531303536655059,-3.1800409148261792,-9.013156106634852,-15.032032141438947,24.617721448512413,4.893615722656278,1.9925543541738477,2.6221107482910213,-1.946138046563874,7.190359543145917,0.33798635086355944,4.906235145718483,-3.0979403459439823,41.04233827638083,-36.302655449387814,2.2841243974274525,4,-0.3654022216796875,-1.6651229858398438,-10.864940643310561,-17.830711364746108,-2.7567138671875,3,-0.03682513687234268,2.2976337751596323,137.19703674316406,-1.0351120885905005,136.4384765625,2.4,136.87326049804688,-0.03682513687234268
9110,2016-04-29,134.9583740234375,137.51156616210938,134.54208374023438,136.53099060058594,1780299.0,-0.017840293631886772,-1.4692216435001617,-2.3287915762834417,61.145360108589244,69.91949123322887,1.9255068541571632,-0.723443362527064,-6.258028978605012,-12.598279704660968,25.187863868314146,2.969482421875,2.2089803016227734,0.14385223388671875,-4.421650932607349,4.709355400380787,-2.1388993493603152,2.4266038171337527,5.8001861572265625,6.696563353730826,-69.25266408470591,2.2827515832470326,4,2.6919479370117188,0.7863082885742188,-8.362630844116211,-15.36077880859375,-0.592041015625,4,-0.019398206731495393,-3.0536427524141048,137.40980529785156,2.2976337751596323,137.19703674316406,-1.0351120885905005,136.4384765625,-0.019398206731495393
9111,2016-05-02,134.93986511230472,136.0592041015625,133.96855163574222,133.96855163574222,1470160.0,-0.0001371453328977701,-3.304794520547887,-0.6176416366688336,57.80946860267676,69.35760660463214,2.075234506751457,-0.49959153658519995,-5.940513709902945,-12.573660419460197,25.676537766116585,2.090652465820284,2.2325926181618456,-0.021279907226528394,-4.391368541271788,4.348808726818731,-2.2063242242491583,2.1637644097961015,5.818695068359347,14.305040562709333,-58.43640262791172,2.1850443170226352,5,2.423690795898409,0.8973236083984091,-8.14523124694827,-15.143379211425795,0.9435729980468466,0,-0.022143019571955302,-1.4692216435001617,134.9583740234375,-3.0536427524141048,137.40980529785156,2.2976337751596323,137.19703674316406,-0.022143019571955302
9112,2016-05-03,132.4144287109375,134.14431762695312,131.35060119628906,133.40425109863278,4028130.0,-0.0187152729051967,1.2621593738223646,-1.0190555485735537,45.176112194481064,66.99272705905646,4.1592319580808805,2.1691134705383774,-3.180704781042209,-10.000017414456494,25.931606788309413,3.5892639160156534,2.2907986146960297,-2.5670677185058537,-6.882689974713145,1.7485545377014375,-4.724878846609499,-0.4092565904022081,8.072531127929693,11.307739717140262,-58.28152274421441,2.1578111281036483,5,3.6401519775390625,3.422760009765625,-5.619794845581055,-12.61794281005858,3.2007446289062784,1,0.006008127300668686,-3.304794520547887,134.93986511230472,-1.4692216435001617,134.9583740234375,-3.0536427524141048,137.40980529785156,0.006008127300668686
9113,2016-05-04,132.14616394042972,132.50694274902344,131.38760375976562,131.71138000488278,2060170.0,-0.0020259481773954313,-1.0683753454012292,-0.43925449752585277,41.1997281688896,64.80052722805353,3.97867418446495,2.504590092470238,-2.625356255767997,-9.697614743455546,26.101680174612223,1.1193389892578125,2.2716422222285644,-2.796479797363247,-7.203155047034471,1.610195452307977,-4.999817422198845,-0.5931421725276493,7.792614379882792,8.456273517581723,-55.42351204793663,2.203337624835611,5,3.9084167480468466,3.691024780273409,-4.606847763061552,-11.604995727539091,3.2747497558593466,2,0.004550172504953709,1.2621593738223646,132.4144287109375,-3.304794520547887,134.93986511230472,-1.4692216435001617,134.9583740234375,0.004550172504953709
9114,2016-05-05,132.51618957519528,133.5615234375,132.02590942382812,132.78445434570312,1394382.0,0.002800123921359976,-1.4592940141490414,-0.6170070892117486,43.164378476783696,61.39039489093017,3.211073285127128,2.357432069079664,-2.708219135031328,-10.011211448141495,26.46495575412701,1.535614013671875,1.9089422402475975,-2.491209411621128,-6.701298786685271,1.7188799634430154,-4.596254099153185,-0.38616472408907043,6.907298117675822,18.918925612670275,-39.64440813503985,2.1050446875320716,5,3.5383911132812784,3.320999145507841,-3.723403930664034,-11.424606323242159,0.7215576171875,3,0.0,-1.0683753454012292,132.14616394042972,1.2621593738223646,132.4144287109375,-3.304794520547887,134.93986511230472,0.0
9115,2016-05-06,133.73727416992188,134.72711181640622,132.28492736816406,132.90472412109378,1651660.0,0.009214606899285327,-1.3571575846833304,-3.103463966781887,42.63560538930791,58.03548381687483,1.6485250460571024,1.3551860892069953,-3.6649753225747475,-11.138209236104004,26.763288899984016,2.442184448242159,1.5196967138588775,-1.3649444580078125,-5.3543941601516565,2.6245052441360315,-3.3596693090797487,0.6297803930641237,5.201840333154308,50.68749736699688,-2.6903053239798993,1.9947248510719255,5,2.3173065185546875,2.09991455078125,-4.128114700317383,-12.64569091796875,-0.6197967529296591,4,0.006847883407423039,-1.4592940141490414,132.51618957519528,-1.0683753454012292,132.14616394042972,1.2621593738223646,132.4144287109375,0.006847883407423039
9116,2016-05-09,131.92414855957028,134.12580871582028,131.64662170410156,133.26548767089844,938416.0,-0.013557369264517116,-1.6146344603401641,-1.611121293207816,22.83592947911619,53.098067898474206,3.001422832717168,3.2819352613757644,-1.6225246198516459,-9.218133257979034,26.83306740820638,2.4791870117187216,1.190399169003399,-3.143379974365274,-7.234553793130004,0.947793844399456,-5.188966883747639,-1.097793064982909,6.559655145098674,16.986392989971417,-29.234338977761883,2.045586909382364,5,4.130432128906278,3.913040161132841,-1.3737316131591513,-10.832565307617159,0.9620666503906534,0,0.01851203494513709,-1.3571575846833304,133.73727416992188,-1.4592940141490414,132.51618957519528,-1.0683753454012292,132.14616394042972,0.01851203494513709
9117,2016-05-10,133.50601196289062,133.5615234375,131.66513061523438,132.43293762207028,990088.0,0.011990703905176536,2.2031030527957114,-0.800002275157559,33.259084374410676,47.641888901912736,1.0726445609910797,1.7988570118033067,-2.917061076926217,-10.720279712455778,26.754123790438488,1.896392822265625,0.7412786868106025,-1.5656791687011662,-5.649970364878271,2.518612027475939,-3.6078247667897188,0.47646642938738637,4.54979959127553,63.4347385062466,21.858566245862264,2.0421455980885472,5,2.5485687255859375,2.3311767578125,-2.615633010864258,-12.4144287109375,0.03700256347659092,1,0.017807633622684893,-1.6146344603401641,131.92414855957028,-1.3571575846833304,133.73727416992188,-1.4592940141490414,132.51618957519528,0.017807633622684893
9118,2016-05-11,131.74838256835938,133.86679077148438,131.67437744140622,133.45976257324222,763402.0,-0.01316517038213827,-1.3582067505354223,-1.5948382509775882,30.148042326985177,41.93041212458225,2.208332236390362,3.5966302737959097,-0.9438634906314576,-8.902831808422235,26.59509783536878,2.1924133300781534,0.2318393267861154,-3.2317268371581918,-7.533216379426847,1.0697627051104632,-5.382471608292519,-1.0809820660238643,5.905116364334162,3.303398503093406,-32.1466166024278,2.1507447711343235,5,2.6827011108398438,4.107307434082031,-0.4926013946533203,-9.9583740234375,0.82330322265625,2,0.029349815884669894,2.2031030527957114,133.50601196289062,-1.6146344603401641,131.92414855957028,-1.3571575846833304,133.73727416992188,0.029349815884669894
9119,2016-05-12,132.59944152832028,133.62626647949222,131.96115112304688,133.39500427246094,1097756.0,0.0064597298529971425,1.6470588235293373,0.46486621432457176,34.65979772185631,38.9875718593897,0.6740483547889369,2.7603229213150655,-1.5599504429268904,-9.661190244165311,26.427477920082755,1.877883911132841,-0.17923870641251938,-2.3001869201660554,-6.720996039704602,2.120622199372491,-4.510591479935329,-0.08978236039678222,4.675883540188977,30.930786643748466,0.3789162952002805,2.2104045597692763,5,1.1054611206054972,3.256248474121122,-1.3436603546142294,-10.809432983398409,0.6475524902344318,3,0.02127816026560092,-1.3582067505354223,131.74838256835938,2.2031030527957114,133.50601196289062,-1.6146344603401641,131.92414855957028,0.02127816026560092
9120,2016-05-13,131.20259094238278,132.88621520996094,130.62904357910156,132.28492736816406,730432.0,-0.010534362511920303,-1.02488570098831,1.360466454409439,31.896023422010146,36.108300172648974,1.6562912438100454,4.1360897391623155,0.040802378245217596,-8.141746159270454,25.98463932013856,2.257171630859375,-0.8788350432703282,-3.549026489257841,-8.26225355667026,1.1642005781545777,-5.905640022964036,-1.1924129555516458,5.717250693793261,16.40222722591613,-11.673132199710327,2.356613533706206,5,1.4754867553711222,4.491210937500028,0.10638236999514561,-9.412582397460909,1.221084594726591,4,0.015511555338824978,1.6470588235293373,132.59944152832028,-1.3582067505354223,131.74838256835938,2.2031030527957114,133.50601196289062,0.015511555338824978
9121,2016-05-16,132.79371643066406,133.14523315429688,131.24884033203122,131.35060119628906,903500.0,0.012127241366597818,-1.3033526697184346,-1.3333333333332984,39.163937951326794,35.4402808122985,-0.30316105533614746,2.4582570570545386,-1.321043719377144,-9.630799817018968,25.114777814858492,1.942642211914091,-1.5881919922540533,-1.8228408813476449,-6.600750008951309,2.955068246256019,-4.211795445149477,0.566113682454187,3.6228613609460183,66.85737714961661,37.28906183781907,2.3889545638018386,5,-0.11563873291015625,2.90008544921875,-1.4847431182861328,-10.864948272705078,-0.0462646484375,0,0.0024380745944194704,-1.02488570098831,131.20259094238278,1.6470588235293373,132.59944152832028,-1.3582067505354223,131.74838256835938,0.0024380745944194704
9122,2016-05-17,132.17391967773438,133.46900939941406,131.56336975097656,132.74745178222656,1761490.0,-0.004667365065072926,-1.1237108142807344,-0.3974264083911352,34.94176509711612,34.74495158210144,0.3117115131670687,2.759054015541011,-0.4807051968718383,-8.935132207240429,23.47960055615052,1.9056396484375,-1.9735212806985487,-2.150315856933588,-6.763947197638288,2.4633154837711118,-4.457131527285924,0.15649981341874764,3.779655376875013,47.714537511369585,21.79092609404912,2.3068156703523437,5,0.5041580200195312,3.5198822021484375,-0.8649463653564453,-9.750236511230469,2.9047088623046875,1,0.005389077769375916,-1.3033526697184346,132.79371643066406,-1.02488570098831,131.20259094238278,1.6470588235293373,132.59944152832028,0.005389077769375916
9123,2016-05-18,131.08233642578122,132.83071899414062,130.54579162597656,131.35984802246094,729675.0,-0.008258688662745595,-2.3835707749144195,0.4838641019501919,31.981016227979026,33.502355776678705,1.3818361010324907,3.5111858872960227,0.8465441429654277,-7.797331543223919,21.525787719478963,2.2849273681640625,-2.36620238238757,-2.9121124267578296,-7.4587847979323385,1.6345599444166794,-5.185448612345084,-0.6387762411705751,4.445276110787546,17.417600380419163,-6.32121921156379,2.2733361855872607,5,1.5541152954101847,4.569839477539091,-0.11563682556149502,-8.404262542724581,-1.4616088867187216,2,0.01877200367098464,-1.1237108142807344,132.17391967773438,-1.3033526697184346,132.79371643066406,-1.02488570098831,131.20259094238278,0.01877200367098464
9124,2016-05-19,131.08233642578122,131.94264221191406,129.96299743652344,131.11933898925778,717892.0,0.0,1.3516680714537395,0.1333369989552841,37.170836658215514,32.89515925100177,1.2930306295922094,3.1925554728037753,1.0733509692644247,-7.750792690133423,19.57466948020081,1.979644775390625,-2.4242717470065998,-2.6059150695801065,-7.065853019313977,1.8540228801537637,-4.8358840444470275,-0.37594609471318563,3.9470940197283255,31.92627410018633,5.782559425444937,2.2299689748669285,5,0.9620666503906534,4.278442382812528,-0.14801597595212002,-6.905647277832003,-6.364479064941378,3,0.011361937892201635,-2.3835707749144195,131.08233642578122,-1.1237108142807344,132.17391967773438,-1.3033526697184346,132.79371643066406,0.011361937892201635
9125,2016-05-20,130.84181213378906,132.15541076660156,130.51803588867188,131.85939025878906,681787.0,-0.0018349100157238896,1.0344873350523283,27.50020618556701,36.63245600063702,34.42810664228187,1.2065191977745542,3.1056201152223935,1.5449492111452798,-7.455940974383225,17.745956795665197,1.6373748779296875,-2.4163222892000817,-2.537466430664068,-6.879825362278837,1.8048925009507002,-4.708645896471467,-0.3662869648566698,3.5796463506421503,25.065935500718112,-2.468909180373249,2.171179465807387,5,1.0730819702148438,4.5189666748046875,0.2659587860107422,-4.949119567871094,-4.366325378417969,4,0.018382364517439465,1.3516680714537395,131.08233642578122,-2.3835707749144195,131.08233642578122,-1.1237108142807344,132.17391967773438,0.018382364517439465
9126,2016-05-23,131.05458068847656,131.76687622070312,130.95281982421878,131.11933898925778,899068.0,0.001626151084409777,-5.068706631783579,0.06363963531667073,44.77612465225552,35.70777778426462,0.9581951945648655,2.5661473479843266,1.5147234633906805,-7.621455705323001,16.372506914462896,0.9250640869140625,-2.460927005838471,-2.033763885498047,-6.165027077259282,2.097499306263188,-4.09939548137865,0.031867710382556425,2.8318624702057207,31.134612873743308,1.4832374378633375,2.0656315958806166,5,0.8603134155273438,4.3061981201171875,0.05319023132324219,-4.657726287841797,-2.2294158935546875,0,0.01044675311187504,1.0344873350523283,130.84181213378906,1.3516680714537395,131.08233642578122,-2.3835707749144195,131.08233642578122,0.01044675311187504
9127,2016-05-24,132.56243896484378,132.82145690917972,130.96206665039062,131.28584289550778,652384.0,0.01150557476469638,1.072168892894459,-19.713242224326212,51.46007160939163,38.07578103786534,-0.7795640749834831,0.7937111993778103,0.21725394757999084,-9.058927907771078,14.89092450810669,1.859390258789091,-2.5642975423334917,-0.33210372924801845,-4.153700334260634,3.489492875764597,-2.242902031754312,1.5786945732582751,0.8531907071794365,90.64483688856589,55.9035975369286,1.9107983025063047,5,-0.7678070068359659,2.7983398437499716,-1.110080718994169,-6.165584564209013,-1.1655883789062784,1,0.0013956654601976481,-5.068706631783579,131.05458068847656,1.0344873350523283,130.84181213378906,1.3516680714537395,131.08233642578122,0.0013956654601976481
9128,2016-05-25,132.91397094726562,133.93154907226562,132.73820495605472,133.06198120117188,725027.0,0.002651821927590392,-3.7777506261840696,-0.11594133607448416,51.397018079940246,39.935472188763555,-1.0598213099637803,0.11051657063239873,0.15014252515896942,-9.305558051806457,14.111369256768569,1.3691101074218466,-2.2545871865249865,0.23358154296875,-3.0090146452236297,3.4761777311611297,-1.3877165511274256,1.8548796370649256,-2.9509735107421875,74.35895464140295,36.06240850295953,1.6212980940961879,5,-0.9666976928710938,2.446807861328125,-0.3700294494628906,-5.573543548583984,-2.534698486328125,2,0.016286155453381745,1.072168892894459,132.56243896484378,-5.068706631783579,131.05458068847656,1.0344873350523283,130.84181213378906,0.016286155453381745
9129,2016-05-26,132.34967041015622,133.4320068359375,132.29417419433594,133.20999145507812,475532.0,-0.004245607388656647,-1.3428741988186503,5.812577319587821,44.89100878671424,41.37935945150845,-0.5975114593859132,0.2912181380141021,0.9382276600858006,-8.624982965418013,12.149050083441072,1.1378326416015625,-2.192141428028009,-0.07771224975587643,-2.435467417317369,2.2800429178056163,-1.2565898335366228,1.10116533402487,-2.307301940917938,53.658340336509255,16.229839801682033,1.1788775837807404,5,-0.40239715576169033,3.0111083984375284,0.37465667724612217,-4.9491157531738,-4.23681640625,3,-0.020619189021299666,-3.7777506261840696,132.91397094726562,1.072168892894459,132.56243896484378,-5.068706631783579,131.05458068847656,-0.020619189021299666
9130,2016-05-27,132.34042358398438,132.77520751953122,132.14616394042972,132.38667297363278,474775.0,-6.986663543018246e-05,-1.8936931878006293,0.05375829165332974,51.76745132236547,42.7797498260683,-0.45805938600167906,0.09937339795328626,1.0296361040299757,-8.464214566069785,10.828899190052828,0.6290435791015057,-1.9158293699728688,0.043938446044933244,-1.9907220670446577,2.078598959134524,-0.9733918104998622,1.0612687025897287,-2.2202715026855344,46.58374911635385,6.29808186476253,1.017330256544794,5,-0.39315032958984375,3.020355224609375,0.605926513671875,-4.893611907958984,-3.4227600097655966,4,-0.05759817005804868,-1.3428741988186503,132.34967041015622,-3.7777506261840696,132.91397094726562,1.072168892894459,132.56243896484378,-0.05759817005804868
9131,2016-05-31,131.95188903808594,132.91397094726562,131.609619140625,132.91397094726562,740377.0,-0.002935872013828611,1.711519246324404,20.80204552954099,42.65732349993872,43.63703409304859,-0.22517556273817263,0.26622836373232417,1.4787233838091538,-7.879237910151147,9.640548871117973,1.304351806640625,-1.7698002528693166,-0.19519729614256676,-1.80759302260563,1.4171984303204965,-1.0013951593741126,0.6110005670889791,-1.7555090169677499,33.333162048836634,-3.8580635545059394,0.8061978632315324,5,-0.00461578369140625,3.4088897705078125,1.7298870086669922,-4.472705841064453,-2.7474517822265625,1,-0.041503022977823045,-1.8936931878006293,132.34042358398438,-1.3428741988186503,132.34967041015622,-3.7777506261840696,132.91397094726562,-0.041503022977823045
9132,2016-06-01,133.20999145507812,133.35800170898438,130.66604614257812,131.50785827636722,887609.0,0.009534554042110344,1.694442959580301,-1.76921856909483,57.24768393112779,46.444441615620676,-1.4760814122225838,-0.9794325455792432,0.3238816015982593,-8.870289650503011,9.566594256426185,2.69195556640625,-1.3998064832405532,1.0231269836425838,-0.6549542667868309,2.7012082340719985,0.18408635842786225,1.8621676088573054,-2.938908052936995,77.90362977084969,34.921108817841294,0.8390406252147138,6,-1.2627182006835938,2.150787353515625,1.4754829406738281,-5.730808258056641,0.3237762451171591,2,-0.032916649961913125,1.711519246324404,131.95188903808594,-1.8936931878006293,132.34042358398438,-1.3428741988186503,132.34967041015622,-0.032916649961913125
9133,2016-06-02,132.74745178222656,132.74745178222656,131.61886596679688,132.69195556640622,726540.0,-0.003472259609051509,39.6725323068463,0.03260392107647554,50.76335156982872,47.954721050244366,-0.8409396976166192,-0.4949105162212959,0.8154592220155905,-8.131520001201466,9.488643042461057,1.59112548828125,-1.2737856226633255,0.5305229187011662,-1.16593273575603,2.2269785731583625,-0.31770490852744615,1.3787507459297785,-2.403159066682946,75.25073095382578,29.473754201597217,0.848227827228605,6,-0.5226593017578125,2.6133270263671875,2.049030303955078,-5.268268585205078,1.258102416992216,3,-0.01017421561134546,1.694442959580301,133.20999145507812,1.711519246324404,131.95188903808594,-1.8936931878006293,132.34042358398438,-0.01017421561134546
9134,2016-06-03,132.51618957519528,132.74745178222656,131.609619140625,132.64569091796878,549256.0,-0.0017421216296540365,5.833356242840779,-2.333516634588776,57.70061971347192,50.29562812944825,-0.4301286583243211,-0.2778961914258673,1.04802350016152,-7.629510392835314,8.994812078185207,1.1378326416015625,-1.0163636869370123,0.29926071166988777,-1.3971949427873085,1.995716366127084,-0.5489671155587246,1.1474885388985,-2.1001517325172188,68.72860219929608,18.441301292116258,0.848227827228605,6,-0.21739196777340908,2.844589233398466,2.2826042175293253,-4.9121208190917685,4.116561889648494,4,-0.01612570600700236,39.6725323068463,132.74745178222656,1.694442959580301,133.20999145507812,1.711519246324404,131.95188903808594,-0.01612570600700236
9135,2016-06-06,134.65309143066406,134.94912719726562,133.08973693847656,133.08973693847656,781347.0,0.016125590860399885,-1.3787186694776294,-12.072110286314956,60.24454547900238,52.01434155464234,-2.201005323145125,-2.4692701953581775,-0.9980040327045572,-9.505895923141253,8.411139825254189,2.432937622070341,-0.5240551318275095,2.390371704101568,0.4846009313994841,4.296142476803652,1.437486317750512,3.3432570904526244,-4.166743363394232,93.0882520591672,43.0423074839772,0.9528853863510464,6,-1.8455047607421875,-0.9158096313476562,1.7414512634277344,-5.818675994873047,2.1831665039062216,0,-0.04857101576554268,5.833356242840779,132.51618957519528,39.6725323068463,132.74745178222656,1.694442959580301,133.20999145507812,-0.04857101576554268
9136,2016-06-07,134.3663330078125,135.00462341308594,134.153564453125,134.50508117675778,962198.0,-0.002129608906894065,-2.0164138341310403,-0.08875029280860211,62.5396659161124,53.24540758872243,-1.5590196076279597,-2.0977195621644,-0.6626865184099984,-8.918353713170035,8.12738199045243,0.8510589599609375,-0.16044266209746638,1.981504058837885,-0.13430937383259334,4.097317491508363,0.9235973425026316,3.0394107751731383,-3.7014737753428335,85.28802495665295,33.50354139687253,1.0579067163352407,6,-1.5309982299804688,-1.3552322387695312,2.3311691284179688,-5.531917572021484,3.376495361328125,1,-0.04055085311643447,-1.3787186694776294,134.65309143066406,5.833356242840779,132.51618957519528,39.6725323068463,132.74745178222656,-0.04055085311643447
9137,2016-06-08,135.88343811035156,136.17021179199222,134.14431762695312,134.828857421875,865016.0,0.011290812725021304,1.4886177261693372,-7.600681843177626,76.18563341694457,55.999698181722906,-2.8558202588803567,-3.6128123309618445,-2.1692647701351575,-10.120288451010339,8.027840635643791,2.025894165039091,0.30437132446095916,3.3797378540039062,0.7856241630358625,5.97385154497195,2.0826810085198986,4.676794699487914,-4.958193027044928,93.71192071813996,36.02785589194685,1.297056845484016,6,-2.4653091430664062,-2.81683349609375,0.7169342041015625,-7.049022674560547,2.275680541992216,2,-0.04915242760540206,-2.0164138341310403,134.3663330078125,-1.3787186694776294,134.65309143066406,5.833356242840779,132.51618957519528,-0.04915242760540206
9138,2016-06-09,135.61517333984378,135.846435546875,134.22756958007812,134.93986511230472,632926.0,-0.00197422713347839,1.845525620566329,0.6403570963494567,74.0196125994136,59.236209716467286,-2.4184173890206466,-3.204289562796191,-1.899934485450899,-9.526942034488599,7.800348983573039,1.6558685302734375,0.6123670428705168,2.918133544921915,0.004357584747396004,5.831909505096434,1.4612455648346554,4.375021525009174,-4.2703309198423085,87.82968586369925,25.77674158918998,1.4568879800872643,6,-2.197044372558622,-2.548568725585966,0.33071136474606533,-6.780757904052763,2.3959350585937216,3,-0.01534788171846091,1.4886177261693372,135.88343811035156,-2.0164138341310403,134.3663330078125,-1.3787186694776294,134.65309143066406,-0.01534788171846091
9139,2016-06-10,135.42091369628906,135.60592651367188,134.19056701660156,134.8751220703125,772699.0,-0.0014324329554770143,2.0909212082840436,0.8082111304426418,74.38433011671468,61.749196249172755,-1.947485803456118,-2.938471260726601,-1.6710576095897522,-9.031574148564914,7.550683658349233,1.424606323242216,0.7155776173457866,2.5828002929687557,-0.5741421816453283,5.73974276758284,1.0043290556617137,4.161271530275798,-3.690041726528335,75.67588987626365,8.574856378358703,1.5784712373070358,6,-2.0027847290039062,-2.35430908203125,0.5249710083007812,-6.586498260498047,2.7659454345703125,4,-0.010451557727963134,1.845525620566329,135.61517333984378,1.4886177261693372,135.88343811035156,-2.0164138341310403,134.3663330078125,-0.010451557727963134
9140,2016-06-13,133.23774719238278,135.39315795898438,133.11747741699222,134.99537658691406,893555.0,-0.016121339343511676,-1.2777658989553788,-3.220330453744915,59.609148960748136,63.63273241148491,0.42058031923087924,-0.6271739378800305,0.4844951272529272,-6.526953046966142,7.74326983977128,2.3034362792968466,0.7499902532711644,0.2978759765624659,-2.7669512406894796,3.3627031938144114,-1.2345376320635069,1.8302895851884387,-1.1517280368435365,3.93973928342744,-64.91374104467745,1.5324136086259774,6,0.18038177490237217,-0.17114257812497158,2.7081375122070597,-4.4033317565917685,4.921371459960994,0,0.0254807991278847,2.0909212082840436,135.42091369628906,1.845525620566329,135.61517333984378,1.4886177261693372,135.88343811035156,0.0254807991278847
9141,2016-06-14,133.11747741699222,133.59852600097656,132.14616394042972,133.17298889160156,956036.0,-0.0009026704363059856,2.2040259871410153,0.031583151022659295,52.782916450536376,63.13664713586365,0.8086103968357463,-0.5074208860911256,0.6530204165064504,-6.076903957301852,7.6006220338402875,1.4523620605468466,0.943583005527131,0.1614181518554858,-2.9035787854760997,3.2264150891870713,-1.3710803168102927,1.6939166205212643,3.052734375,24.13772182617928,-40.22600311545488,1.5324984686657908,6,0.7724380493163778,-0.05087280273440342,2.828407287597628,-4.2830619812012,4.0703125,1,0.027936080143172726,-1.2777658989553788,133.23774719238278,2.0909212082840436,135.42091369628906,1.845525620566329,135.61517333984378,0.027936080143172726
9142,2016-06-15,132.88621520996094,134.83811950683594,132.77520751953122,133.91304016113278,838532.0,-0.0017372790674724525,-2.303724158154433,18.497526113257997,49.85913616940211,63.03617875803845,1.1053549160937166,-0.2319514479663951,0.9308457745112264,-5.540446496072718,7.539263119164255,2.062911987304716,1.033279046112682,-0.10545883178710369,-3.148665145923445,2.9377474823492378,-1.6270619888552744,1.416144325281067,3.2035156250000227,19.99991752611268,-41.319083098951594,1.521603157068172,6,1.0037002563476562,0.180389404296875,3.0596694946289062,-2.1692848205566406,4.606842041015625,2,0.036547155410410426,2.2040259871410153,133.11747741699222,-1.2777658989553788,133.23774719238278,2.0909212082840436,135.42091369628906,0.036547155410410426
9143,2016-06-16,133.54301452636722,133.69102478027344,130.77705383300778,132.42367553710938,748052.0,0.004942569215087733,3.117640717142682,-1.090097185484648,56.000036825574384,62.847225103827626,0.640644533674589,-0.7325068516168756,0.2996776612307883,-5.845842764789268,7.7709314360229325,2.9139709472656534,1.3065879027692802,0.42830657958987217,-2.4861187604221584,3.3427319196019027,-1.0289060904161431,1.8855192495958875,2.467844970703112,57.27963597870307,-4.801495365528304,1.457212670006017,6,-0.06938171386721592,-0.4764099121094034,2.402870178222628,-2.150783538818388,3.8482818603515625,3,0.03456642148111122,-2.303724158154433,132.88621520996094,2.2040259871410153,133.11747741699222,-1.2777658989553788,133.23774719238278,0.03456642148111122
9144,2016-06-17,132.57168579101562,133.69102478027344,132.00740051269528,133.69102478027344,1181965.0,-0.007273527101335664,2.008247338359035,-0.9999999999999746,51.06019821705382,61.826742074722226,1.8111332806107043,0.37536640174050717,1.340752369938997,-4.556210276745759,8.206175037321378,1.6836242675781534,1.2876366452816796,-0.6174896240234489,-3.385705372103047,2.150726124056149,-2.001597498063262,0.7666182500163643,3.2298214794921876,38.87763163549015,-24.124323121329247,1.3841078740398043,6,0.901947021484375,0.4949188232421875,2.5717010498046875,-1.1794548034667969,6.049957275390597,4,0.04103004781878172,3.117640717142682,133.54301452636722,-2.303724158154433,132.88621520996094,2.2040259871410153,133.11747741699222,0.04103004781878172
9145,2016-06-20,133.24699401855472,135.1248779296875,133.08973693847656,133.95004272460938,1346602.0,0.005093909936422225,-3.00002999085279,0.6280927518845937,55.785164525073455,61.07624192016235,1.0229711360587999,-0.11648496281262055,0.7244943084252498,-4.901034246619844,8.794014936355596,2.553192138671875,1.4071603486345623,-0.062440490722622144,-2.6007084934284705,2.4758275119832263,-1.3315744920755321,1.2066935106302878,2.353535114453109,56.80865027251541,-9.53533966652779,1.2691340013529224,6,0.22663879394528408,-0.18038940429690342,1.5333023071288778,-1.8547630310058878,4.597595214843722,0,0.03707299476952386,2.008247338359035,132.57168579101562,3.117640717142682,133.54301452636722,-2.303724158154433,132.88621520996094,0.03707299476952386
9146,2016-06-21,132.42367553710938,133.63552856445312,131.85939025878906,133.45051574707028,1201748.0,-0.006178889719123393,1.5430334808017914,1.460553445469362,46.34562144007994,57.760685033844055,1.722928567241155,0.8586870423503115,1.5734623176438731,-3.762548442379625,9.250945584124807,1.7761383056640625,1.4626100700464804,-0.9542137145996037,-3.3032248535922406,1.3947974243930332,-2.128719284095922,0.22029185489671477,2.9839145838984393,37.87231653090702,-25.893723916649762,1.1745055694963211,6,0.8880691528320312,0.6429290771484375,1.7622642517089844,-1.0175666809082031,5.40240478515625,1,0.04331131190832371,-3.00002999085279,133.24699401855472,2.008247338359035,132.57168579101562,3.117640717142682,133.54301452636722,0.04331131190832371
9147,2016-06-22,132.74745178222656,133.0064697265625,132.14616394042972,132.84921264648438,1038409.0,0.0024450027066833524,3.1333528829586994,0.09910097332640143,50.0,55.09183918946477,1.0141841400549083,0.5791768741028704,1.2536813588276914,-3.879809485893446,9.15941805106289,0.8603057861327841,1.3305717261038694,-0.6396881103515568,-2.976603939668337,1.6972277189652232,-1.8081460250099326,0.528769804306819,2.4749168872612586,45.31917357750291,-16.292120748256878,1.1684579146583864,6,0.44403839111328125,0.31915283203125,1.4384880065917969,-1.3413429260253906,5.476409912109375,2,0.03344951692217846,1.5430334808017914,132.42367553710938,-3.00002999085279,133.24699401855472,2.008247338359035,132.57168579101562,0.03344951692217846
9148,2016-06-23,135.07862854003906,135.26364135742188,134.14431762695312,134.20906066894528,1337089.0,0.017560990636843465,-1.2407673274887743,-8.545209176788404,60.07272090384094,53.50166038803435,-1.5657619577765445,-1.6669811583674914,-1.0513989022763042,-6.056025599367899,8.83529082267003,2.5161895751953125,1.2479481606278569,1.5832557678222656,-0.8595011706522939,4.026012706296825,0.36187729858500006,2.804634237059531,-4.301574707031278,94.56524175149372,32.45575531307007,1.221378469237279,6,-1.9935226440429688,-2.01202392578125,-0.8926887512207031,-3.6725196838378906,2.8954620361328125,3,0.017874246555751983,3.1333528829586994,132.74745178222656,1.5430334808017914,132.42367553710938,-3.00002999085279,133.24699401855472,0.017874246555751983
9149,2016-06-24,129.6207275390625,132.03515625,128.83441162109378,130.45327758789062,2061791.0,-0.04040536286137053,-1.6615406087828544,-0.957429634308946,34.3137599964995,50.69106161422895,3.333401628827488,3.7692427622980063,4.349436304884421,-0.4666813440039732,8.869145738616158,6.244216918945284,0.7349207637712709,-3.7381980895996207,-6.700111669415065,-0.7762845097841762,-5.219154879507329,-2.2572412996919127,5.642913818359375,12.230328518604274,-44.06196940248386,1.4809567899077187,6,2.4282989501953125,2.881584167480497,4.523586273193359,1.7853813171386719,7.5023040771484375,4,0.059948505113231576,-1.2407673274887743,135.07862854003906,3.1333528829586994,132.74745178222656,1.5430334808017914,132.42367553710938,0.059948505113231576
9150,2016-06-27,124.71785736083984,128.71415710449222,124.09806060791016,128.53839111328122,1610582.0,-0.03782473892337268,1.212858948030566,4.588953850665264,26.64577184584185,47.78693443592956,7.711586368656356,8.507977625239278,9.138583320586577,4.502495736888648,9.46289295657881,5.522666931152344,0.08694397387336039,-8.25993995666505,-13.124353500822025,-3.395526412508076,-10.692146728743552,-5.827733184586549,10.545783996582031,5.550958493196082,-45.129014141322095,2.432206772078492,6,4.962993621826172,5.416278839111328,8.984733581542969,6.688251495361328,12.386680603027372,0,0.11148191606065883,-1.6615406087828544,129.6207275390625,-1.2407673274887743,135.07862854003906,3.1333528829586994,132.74745178222656,0.11148191606065883
9151,2016-06-28,126.4754867553711,126.54949188232422,124.27381896972656,125.89269256591795,1594799.0,0.014092844695415163,5.227857351651564,-0.15254260980700016,27.49006500417127,45.301482084237236,5.490046264532737,6.6605220887005885,7.242365467508591,2.7810044454917033,10.428418845271075,2.2756729125976562,-0.5684454666388206,-6.228490447998041,-11.887669700584468,-0.5693111954116148,-9.05808007429124,-3.398900821704842,8.341531372070307,21.29245402273325,-22.95515363261673,2.829589626293211,6,3.205364227294922,3.658649444580078,7.162349700927734,5.430156707763672,11.359855651855469,1,0.08989174716534176,1.212858948030566,124.71785736083984,-1.6615406087828544,129.6207275390625,-1.2407673274887743,135.07862854003906,0.08989174716534176
9152,2016-06-29,128.82516479492188,129.13043212890622,125.97594451904295,126.5402374267578,1536750.0,0.01857813003792219,1.178918300774181,3.9206419856521255,35.22545793809165,42.9931955411836,2.7979636014640334,4.179801182860928,4.697130220276847,0.489766209486703,11.421017666386508,3.154487609863267,-0.9002203331299654,-3.659571075439459,-9.570359991459839,2.251217840580921,-6.6149655334496344,-0.7041766174292832,5.563095031738271,42.336393359731325,3.45284605695516,2.955394458010188,6,0.8556861877441406,1.3089714050292969,4.812671661376953,3.0804786682128906,9.204437255859347,2,0.06986923355908292,5.227857351651564,126.4754867553711,1.212858948030566,124.71785736083984,-1.6615406087828544,129.6207275390625,0.06986923355908292
9153,2016-06-30,131.3968505859375,131.443115234375,128.42738342285156,129.12118530273438,1635229.0,0.019962604318104482,1.54686150951663,0.995946442285212,42.064923435768044,41.993720565485184,-0.12311793495538836,1.5828998337037206,1.9667730310257525,-1.9362942478796583,12.163671318896457,3.0157318115234375,-1.0836518281498684,-1.020355224609375,-6.949339165404098,4.9086287161853335,-3.984847195006722,1.9441367457879721,2.5798012719726557,91.95794415431241,55.343680883392935,2.9644919703973573,6,-1.7159996032714844,-1.2627143859863281,2.1808547973632812,0.57354736328125,6.216476440429716,3,0.0519571898257436,1.178918300774181,128.82516479492188,5.227857351651564,126.4754867553711,1.212858948030566,124.71785736083984,0.0519571898257436
9154,2016-07-01,130.3792724609375,131.99815368652344,130.03700256347656,130.99906921386722,1184127.0,-0.007744311377801849,-2.0071243902153695,-0.27235848677065444,44.0917612091685,40.69445353038463,0.6154861582981823,2.563614917721992,2.825793366497493,-0.8027875092754471,12.872344747617614,1.961151123046875,-1.2564201771283479,-1.9310874938964844,-7.9291765584075335,4.067001570614579,-4.930132026152023,1.0679570383590544,3.2022357469726614,79.5080740255012,37.15953855191047,2.9990445322555312,7,-0.6984214782714844,-0.24513626098632812,3.2747535705566406,1.59112548828125,7.5485687255859375,4,0.058251729526331175,1.54686150951663,131.3968505859375,1.178918300774181,128.82516479492188,5.227857351651564,126.4754867553711,0.058251729526331175
9155,2016-07-05,128.11285400390622,130.10176086425778,127.54856872558594,129.52821350097656,972143.0,-0.017383272772213965,-1.0072817135419254,2.2835864989290138,40.49877636436528,40.044804077527445,2.3211304010211222,4.548116793640531,4.9100133639827845,1.5972465395746838,12.829474399557995,2.8307037353515625,-1.6373192279795887,-3.870494079589861,-10.041445114080716,2.30045695490098,-6.955969596835274,-0.7850185623444474,5.089316300003929,49.70052664641168,4.839899636257691,3.085475517245422,7,1.567996978759794,2.0212821960449503,5.541172027587919,3.8575439453125284,9.750228881835994,1,0.07033000460695371,-2.0071243902153695,130.3792724609375,1.54686150951663,131.3968505859375,1.178918300774181,128.82516479492188,0.07033000460695371
9156,2016-07-06,128.91766357421878,129.03793334960938,127.02127838134766,128.0111083984375,913877.0,0.006282036073351538,2.5161088645312333,-0.6405123063488543,42.6263274045245,39.22550712247462,1.0802971775217145,3.493279090279117,3.933372296989319,0.9799460851532729,12.806909797542865,2.0166549682617188,-1.8994236047223865,-2.793251037597628,-9.00221617916975,3.4157141039744943,-5.897733608383675,0.311231533188419,3.9203423418513808,48.847839278995906,0.807696923060746,3.1044825707860575,7,0.7631874084472372,1.2164726257323935,4.736362457275362,3.0527343749999716,8.963928222656222,2,0.06350467548564587,-1.0072817135419254,128.11285400390622,-2.0071243902153695,130.3792724609375,1.54686150951663,131.3968505859375,0.06350467548564587
9157,2016-07-07,129.20443725585938,129.916748046875,128.54763793945312,129.38020324707028,722000.0,0.0022244716021826427,1.1925835420612132,-0.19388339056079204,41.82642056593815,37.198140418263186,0.2660748725030544,2.8253319176438083,3.488573190884807,0.8378726837319164,12.094881147291908,1.369110107421875,-2.303895552286974,-2.172527313232422,-8.15074131132775,3.8056866848628914,-5.161634312280086,0.8165796858152419,3.283970847884376,43.86605531871188,-2.8812051912551695,2.9891069990476566,7,-1.1378288269042969,0.9296989440917969,4.449588775634766,4.172069549560547,9.407958984375,3,0.06680037725233601,2.5161088645312333,128.91766357421878,-1.0072817135419254,128.11285400390622,-2.0071243902153695,130.3792724609375,0.06680037725233601
9158,2016-07-08,133.53376770019528,133.87603759765622,129.87974548339844,130.40702819824222,1580530.0,0.0335075987813227,1.0970869899430054,-17.78921781404891,51.60892655551762,39.11982559148743,-4.811410647422093,-1.7580642939661004,-0.9761880250817683,-3.334884366902685,11.108277310542954,4.671600341796847,-2.4396313630948043,2.2608734130859034,-3.4742120692005187,7.9959588953723255,-0.6066693280573077,5.1284161542291145,-9.435707092285128,95.00682829753345,45.311680921251686,2.8675427411432137,7,-4.546718597412081,-3.399631500244112,0.12025833129885655,1.4754867553711222,6.632751464843778,4,0.03366814572835097,1.1925835420612132,129.20443725585938,2.5161088645312333,128.91766357421878,-1.0072817135419254,128.11285400390622,0.03366814572835097
9159,2016-07-11,134.00555419921878,134.65309143066406,132.7567138671875,134.56983947753906,1119159.0,0.0035330876013528467,4.189944250725576,-0.18047083166596137,51.27726386560839,41.85665803812815,-5.135893234461207,-2.4678507209109455,-1.5875746004074642,-3.6628984303216896,10.175625615683519,1.8963775634765625,-2.652834238483848,2.8034278869629077,-2.748137641396056,8.354993415321857,0.02764512278344,5.579210651142375,-9.711934051513694,91.5152896531803,40.95523537873757,2.7757827641794757,7,-4.542098999023466,-3.8714179992676065,-0.21276855468752842,1.0037002563476278,7.317291259765597,0,0.026922561894598518,1.0970869899430054,133.53376770019528,1.1925835420612132,129.20443725585938,2.5161088645312333,128.91766357421878,0.026922561894598518
9160,2016-07-12,136.63275146484378,136.79925537109378,134.44033813476562,134.62535095214844,2352256.0,0.019605137125281225,1.0158168221617816,-3.5574213785459694,56.68136742216344,45.10013608457173,-6.588024471566115,-5.088554547152313,-4.247692883729741,-6.109793978202191,10.192140975968607,2.793701171875,-3.166171854071763,5.260874938964861,-0.7420377506201703,11.263787628549906,2.259418594172331,8.26233128375739,-11.924752465820333,98.29715383432986,44.22651304541636,3.0014563447925213,7,-5.245151519775419,-6.184093475341825,-2.802963256835966,-1.6188735961914347,5.568908691406222,1,0.009478618470278644,4.189944250725576,134.00555419921878,1.0970869899430054,133.53376770019528,1.1925835420612132,129.20443725585938,0.009478618470278644
9161,2016-07-13,136.83625793457028,136.91026306152344,135.72618103027344,136.87326049804688,854855.0,0.0014894413494912495,20.333333333333332,-0.018433074636863323,56.51533180867049,47.46567762574715,-5.774555832948408,-5.269336132539593,-4.481837679447466,-6.135302320248599,10.86723554565728,1.18408203125,-2.8010675127790137,5.278442382812472,-1.1662525205195493,11.723137286144478,2.0560949311464753,8.500789834478468,-11.40278355322262,99.11504909196705,42.12239761539597,3.2223474516660047,7,-4.870487213134737,-6.332096099853487,-3.5638236999511435,-1.475479125976534,6.521743774414091,2,0.0075040414483047435,1.0158168221617816,136.63275146484378,4.189944250725576,134.00555419921878,1.0970869899430054,133.53376770019528,0.0075040414483047435
9162,2016-07-14,137.74282836914062,138.43663024902344,136.947265625,137.30804443359378,1152346.0,0.006625220889947325,-1.5759942994378613,-11.750103092773712,54.44719130658037,48.84148516694852,-5.903995361342709,-6.106488656711747,-5.327728888816125,-6.877327136886265,11.028758625713378,1.6003723144531534,-1.6951680182285145,5.942182159423822,-1.0555218582678663,12.939886177115511,2.4433301505779923,9.441034168269653,-11.391210893378897,91.89188707238438,38.01393584429272,3.498852008845844,7,-5.013874053955078,-6.475482940673828,-4.819610595703125,-2.382049560546875,6.27197265625,3,0.001007409455558106,20.333333333333332,136.83625793457028,1.0158168221617816,136.63275146484378,4.189944250725576,134.00555419921878,0.001007409455558106
9163,2016-07-15,138.15911865234378,138.4736328125,137.31730651855472,138.20536804199222,877772.0,0.0030222283666740957,2.9683188018749784,-0.10637327156595067,67.1370190997286,51.402069377010754,-5.878354070991634,-6.492072292734861,-5.668603244674529,-7.09972262481719,11.965240430776309,1.156326293945284,-0.6292714759372586,6.127667236328165,-1.3966966403197887,13.652031112976118,2.365485298004188,9.889849174652142,-10.598999899255887,94.49853735613827,33.892069041974445,3.762181938323979,7,-5.41166305541995,-6.8732719421387,-4.916751861572294,-2.7983398437500284,5.670669555664034,4,0.003280837286109284,-1.5759942994378613,137.74282836914062,20.333333333333332,136.83625793457028,1.0158168221617816,136.63275146484378,0.003280837286109284
9164,2016-07-18,138.0111083984375,138.46438598632812,137.51156616210938,138.16836547851562,1031058.0,-0.0010713028235126432,1.5432330061499613,3.400197954470472,82.97384647469204,56.12152161149152,-5.066742730696632,-6.235349552644607,-5.457270899673063,-6.761731927797371,12.952330876249448,0.95281982421875,0.1760040411926127,5.707685852050787,-2.2779766203709073,13.693348324472467,1.714854615839954,9.70051708826162,-9.141367958220144,88.53234263750066,20.095815463117546,3.9928312362108405,7,-5.263652801513672,-6.725261688232422,-4.768741607666016,-2.65032958984375,5.772430419921875,0,0.015617661444895514,2.9683188018749784,138.15911865234378,-1.5759942994378613,137.74282836914062,20.333333333333332,136.83625793457028,0.015617661444895514
9165,2016-07-19,138.18685913085938,138.22386169433594,137.15078735351562,137.47456359863278,878313.0,0.0012734535245850775,1.7294250063068832,-4.529497380167074,81.52390035293668,60.44347416131508,-4.093715623571768,-6.347481377393223,-5.605716966608213,-6.765821353638387,13.576141340546105,1.0730743408203125,0.6776274826691804,5.6364433288574105,-2.7667604447717054,14.03964710248654,1.4348414420428526,9.838045215671968,-8.16465160596809,89.56219419406078,14.53592155672429,4.201601886814565,7,-4.6762237548828125,-6.901012420654297,-4.944492340087891,-2.826080322265625,5.393157958984375,1,0.022693810018181937,1.5432330061499613,138.0111083984375,2.9683188018749784,138.15911865234378,-1.5759942994378613,137.74282836914062,0.022693810018181937
9166,2016-07-20,138.15911865234378,138.76040649414062,137.83534240722656,138.04811096191406,662869.0,-0.00020074613961174048,-2.448226829337656,0.1558449904672473,78.71376454440815,64.54206793670065,-2.924788893363001,-6.185139935731058,-5.491979805967702,-6.574439112797165,14.75582900211776,0.9250640869140625,1.230988900982254,5.321930694580118,-3.4465827012694774,14.090444090429727,0.9376739966553203,9.706187392504916,-7.122740092939438,66.8372241765286,-11.81500254718351,4.384256697924802,7,-3.839042663574247,-6.729885101318388,-4.916751861572294,-2.7983398437500284,5.901931762695284,2,0.029260041199876685,1.7294250063068832,138.18685913085938,1.5432330061499613,138.0111083984375,2.9683188018749784,138.15911865234378,0.029260041199876685
9167,2016-07-21,137.18778991699222,138.29786682128906,136.74375915527344,138.29786682128906,499530.0,-0.0070305076119930865,1.8,-9.999999999997184,69.7601282925737,66.55886812970687,-0.7844208029841866,-5.12695751779529,-4.4951642355524655,-5.426173694161065,15.83484449804532,1.554107666015625,2.1331449406268916,4.128585052490251,-4.852638445939647,13.10980855092015,-0.3620266967247119,8.619196801705215,-5.0700474467248,22.01826532388177,-52.68091355919709,4.490611749214953,7,-1.4292297363281534,-5.758556365966825,-3.709529876709013,-1.827011108398466,5.504165649414034,3,0.04497639181829194,-2.448226829337656,138.15911865234378,1.7294250063068832,138.18685913085938,1.5432330061499613,138.0111083984375,0.04497639181829194
9168,2016-07-22,137.49305725097656,137.72433471679688,136.73451232910156,137.36355590820312,390241.0,0.002225178597665689,2.3436767093631605,-0.11665979381443597,75.51429856735207,69.25187198545618,-0.5241170439302607,-5.525355315891858,-4.714209700311386,-5.579292798529195,16.05099692541182,0.9898223876953125,3.0025226787576003,4.313130950927729,-4.845538056776917,13.471799958632374,-0.2662035529245941,8.892465454780051,-4.445341817366909,37.44247527660824,-35.13450266977684,4.579334503852325,7,-0.8926849365234375,-6.063823699951172,-4.014797210693359,-2.1322784423828125,6.71600341796875,4,0.04743325884818628,1.8,137.18778991699222,-2.448226829337656,138.15911865234378,1.7294250063068832,138.18685913085938,0.04743325884818628
9169,2016-07-25,137.39129638671878,137.65032958984378,136.70675659179688,137.31730651855472,671301.0,-0.0007401163832733149,2.1874436225871428,0.5713444090962648,89.39514875090725,72.88673657753881,0.1211590489755281,-5.071618727815547,-4.5530681003999405,-5.321919731234232,15.992417290076775,0.9435729980469034,3.957087190978399,3.822841644287138,-5.3593429443165235,13.005026232890813,-0.7682506500146928,8.413933938588968,-3.543804204634796,33.3328379944734,-40.39718577373508,4.591092294301838,7,-0.14800262451174717,-5.962062835693388,-4.121177673339872,-2.0305175781250284,7.520828247070284,0,0.04686244318684096,2.3436767093631605,137.49305725097656,1.8,137.18778991699222,-2.448226829337656,138.15911865234378,0.04686244318684096
9170,2016-07-26,138.62164306640622,139.26919555664062,137.09527587890622,137.83534240722656,1366925.0,0.008955055465990736,1.0888957311575191,10.627139616415372,89.76499659850347,76.58114377640915,-0.8911032572469253,-5.488309153763254,-5.663481447410305,-6.397668737626873,14.79049628412445,2.1739196777344034,4.355065869312654,4.357999038696249,-4.077768371193486,12.793766448585984,0.14011533375136764,8.575882743641131,-4.086342880634305,74.72905699926051,-2.059647751286633,4.217883704944869,7,-0.6336669921874716,-6.938014984130831,-5.351524353027315,-3.2608642578124716,5.337646484375028,1,0.03723730030728589,2.1874436225871428,137.39129638671878,2.3436767093631605,137.49305725097656,1.8,137.18778991699222,0.03723730030728589
9171,2016-07-27,137.84458923339844,138.83441162109378,137.5023193359375,138.71415710449222,1219584.0,-0.0056055736739142326,1.3999999999999284,-1.1058974209699777,84.0379475798262,79.86900558454757,0.04919773751686307,-4.0220517588260805,-4.824345527593607,-5.467636837205305,13.523621973513272,1.3320922851562784,4.753324999597595,3.0124900817871207,-4.716134311780223,10.741114475354465,-0.851822114996537,6.8768022785707785,-2.551865788287529,44.40428268584903,-35.03911778913599,3.86431219678367,7,0.1433868408203125,-6.160961151123047,-4.574470520019531,-2.4838104248046875,6.7437591552734375,2,0.04160792881564679,1.0888957311575191,138.62164306640622,2.1874436225871428,137.39129638671878,2.3436767093631605,137.49305725097656,0.04160792881564679
9172,2016-07-28,137.82608032226562,141.24884033203125,137.35430908203122,140.13876342773438,1635769.0,-0.00013427375884500492,-1.392052483598851,2.6595774549026996,75.60703849690083,80.81011885090004,0.09024842880242545,-3.472688583090928,-4.722708647854546,-5.297806317958589,13.57573425718509,3.8945312500000284,4.7650447232146576,2.5439353942871037,-4.7478062242282135,9.835677012802407,-1.1019354149705407,6.189806203544748,-1.8971213393099617,24.643397050424966,-50.64892654476475,3.645870809257652,7,1.1517181396484375,-5.152629852294922,-4.636905670166016,-2.465301513671875,7.493072509765625,3,0.04523795553203569,1.3999999999999284,137.84458923339844,1.0888957311575191,138.62164306640622,2.1874436225871428,137.39129638671878,0.04523795553203569
9173,2016-07-29,138.22386169433594,139.45420837402344,137.1600341796875,137.65957641601562,1621068.0,0.002886111040379502,-1.934909279014611,-0.243995935710327,75.38973026092253,79.96743927159231,-0.33233155736706976,-3.5128908671283057,-4.995835503636783,-5.5288955380037805,14.465554817595494,2.2941741943359375,4.7869177225043416,2.6003662109374943,-4.563621014264953,9.764353436139942,-0.9816274016637294,6.182359823538718,-1.3373240685466783,33.401081734807,-38.193431743570635,3.581993612601229,7,0.753936767578125,-5.550411224365234,-5.094814300537109,-2.8630828857421875,7.3820648193359375,4,0.03232505456945578,-1.392052483598851,137.82608032226562,1.3999999999999284,137.84458923339844,1.0888957311575191,138.62164306640622,0.03232505456945578
9174,2016-08-01,137.97409057617188,138.16836547851562,136.09620666503906,136.67900085449222,1042084.0,-0.0018070043413805914,1.4615231241899962,2.2950974824909585,61.31036931818185,77.72149137884179,-0.09874803884238759,-2.8089792286703243,-4.62174212530951,-5.118986875524342,15.410060462810407,2.127655029296875,4.828817123624361,1.9708541870117244,-4.81802597247335,8.7597343464968,-1.423585892730813,5.365294266754262,3.274749755859375,36.445127530849945,-30.45922613766828,3.394440079742537,8,0.6984329223632812,-5.300640106201172,-4.898235321044922,-2.613311767578125,7.6318359375,0,0.045189426991231185,-1.934909279014611,138.22386169433594,-1.392052483598851,137.82608032226562,1.3999999999999284,137.84458923339844,0.045189426991231185
9175,2016-08-02,137.12303161621094,137.97409057617188,136.4847412109375,137.85383605957028,672814.0,-0.006168251998668439,2.066670855850195,-0.5642886597938048,52.18004574917782,74.77330040159396,0.6543492419177426,-1.3157491263984298,-3.6459330258197724,-4.109931838735633,15.669807105850758,1.489349365234375,4.447714057368074,0.6692863464355412,-5.022053108875781,6.360625801746863,-2.17638338122012,3.5149560740912023,4.0227560424804665,19.928157473133087,-41.129532408640955,2.845669727655666,8,1.5494918823242188,-4.449581146240234,-4.847362518310547,-2.3265457153320312,7.086029052734375,1,0.056803681524331795,1.4615231241899962,137.97409057617188,-1.934909279014611,138.22386169433594,-1.392052483598851,137.82608032226562,0.056803681524331795
9176,2016-08-03,137.10453796386722,137.60406494140622,136.71600341796878,137.60406494140622,928039.0,-0.00013486904516146758,2.5556098604027797,0.6835302960704378,44.39029623570127,71.95443017305259,0.5671621633789812,-0.6877276741931553,-3.507191270047059,-3.959566913648672,15.797889316891006,0.8880615234374432,3.7584191807976026,0.24144897460939774,-4.210366644923454,4.693264594142249,-1.984458835157028,2.4673567843758235,3.9402580749511458,19.569240974523996,-36.03540344377345,2.2259078097664275,8,1.5679855346679403,-4.34320831298831,-7.197044372558622,-4.6762275695801065,3.0712280273437216,2,0.049996533219932804,2.066670855850195,137.12303161621094,1.4615231241899962,137.97409057617188,-1.934909279014611,138.22386169433594,0.049996533219932804
9177,2016-08-04,137.83534240722656,138.32562255859378,136.51248168945312,137.06753540039062,889339.0,0.005330271734345748,1.0740960543196167,-1.537068149189166,47.303517283972255,68.8198989193437,-0.069428272750514,-0.7786970596953608,-4.155386559235012,-4.549662168984213,16.35575459070345,1.8131408691406534,3.142463515858765,0.5407081604003849,-2.0832442670675846,3.1646605878683545,-0.7712680533335856,1.8526843741343555,3.110481844116208,51.79079383832417,1.0602790139721634,1.3119762137339825,8,0.8371810913085938,-4.222949981689453,-7.927848815917969,-5.407032012939453,1.4616088867187216,3,0.048993283315493574,2.5556098604027797,137.10453796386722,2.066670855850195,137.12303161621094,1.4615231241899962,137.97409057617188,0.048993283315493574
9178,2016-08-05,138.02960205078122,138.76040649414062,137.57632446289062,138.28861999511722,1009870.0,0.0014093601841298486,-1.0317593307761792,-0.33734772153667053,50.15284195234132,64.45964260839195,-0.20067868062770344,-0.6523149575303933,-4.274409173095762,-4.568158864179736,17.673220886788965,1.18408203125,2.6557571224319076,0.5101760864257585,-1.441329906313257,2.461682079164774,-0.46557690994376344,1.4859290827952805,2.8192298488354766,72.5694583650713,25.520950152452258,0.9757529963695118,8,0.6429214477539347,-3.8945426940917685,-8.122108459472628,-5.601291656494112,-1.3876037597655966,4,0.05281150327860962,1.0740960543196167,137.83534240722656,2.5556098604027797,137.10453796386722,2.066670855850195,137.12303161621094,0.05281150327860962
9179,2016-08-08,137.61332702636722,138.48287963867188,137.23403930664062,138.48287963867188,679300.0,-0.003015838763780976,1.8723744011792163,3.3571134020610094,45.44124817162359,59.53478167207195,0.279830701607807,0.050703313532807215,-3.7679911703810376,-4.006446290994944,18.764194338491063,1.24884033203125,2.4374895683584725,-0.08648757934568607,-1.1227262916898155,0.9497511329984434,-0.6046069355177508,0.43163177682637865,3.1404523685579306,49.59366492778625,7.5955672238431475,0.5181193561720628,8,1.0591964721679403,-3.478267669677763,-7.705833435058622,-5.1850166320801065,-1.7946472167969318,0,0.05808012683083552,-1.0317593307761792,138.02960205078122,1.0740960543196167,137.83534240722656,2.5556098604027797,137.10453796386722,0.05808012683083552
9180,2016-08-09,137.92784118652344,138.0943603515625,137.36355590820312,137.68733215332028,756484.0,0.0022854920155803704,1.5483664999467914,-0.2765893975819464,48.24183089932575,55.55743537423858,-0.1603069792202234,-0.1705556836035953,-3.9865510188256508,-4.2445941101232165,19.323663753073657,0.730804443359375,2.114227306884686,0.16327209472655113,-0.7463276070691052,1.0728717965222074,-0.29152775617129123,0.6180719456243935,2.7327867538039925,62.962937822427364,23.11099459078094,0.45479985089783315,8,0.7446823120117188,-3.7927818298339844,-8.020347595214844,-5.499530792236328,-2.3311767578125,1,0.055667407400114,1.8723744011792163,137.61332702636722,-1.0317593307761792,138.02960205078122,1.0740960543196167,137.83534240722656,0.055667407400114
9181,2016-08-10,137.86308288574222,138.06660461425778,137.41905212402344,138.06660461425778,571525.0,-0.00046950855044303186,5.363472784526914,-0.8462124095923549,55.95427734963656,53.373795246764764,-0.103537556490096,-0.02627296662726053,-3.812086987366314,-4.1123763099945165,19.88378887809145,0.6475524902343466,1.65019508708599,0.04717254638674717,-0.7508829947625202,0.8452280875360145,-0.3518552241878865,0.44620031696138085,2.7062566290794337,60.082134129786766,17.23184869983499,0.39902777057463323,8,-0.08787536621096592,-3.728023529052763,-7.955589294433622,-5.4347724914551065,-2.987960815429716,2,0.046031016065863684,1.5483664999467914,137.92784118652344,1.8723744011792163,137.61332702636722,-1.0317593307761792,138.02960205078122,0.046031016065863684
9182,2016-08-11,137.881591796875,138.64015197753906,137.51156616210938,138.38113403320312,666328.0,0.00013425574668257667,1.2181801823416507,2.454490928175824,53.608302937033834,50.95363665522157,-0.12666416747322273,-0.035682504869214426,-3.7589718045956886,-4.049339537115657,20.1535941415908,1.1285858154296875,1.0456244660323364,0.05874328613282387,-0.7390497733233303,0.8565363455889781,-0.34015324359526744,0.4576398158609152,2.5982850609509853,42.42442418426104,-1.0640635050377938,0.3988965297280808,8,-0.45328521728515625,-2.9833526611328125,-7.974098205566406,-5.453281402587891,-2.0814056396484375,3,0.016638727218319938,5.363472784526914,137.86308288574222,1.5483664999467914,137.92784118652344,1.8723744011792163,137.61332702636722,0.016638727218319938
9183,2016-08-12,138.61239624023438,140.68455505371094,138.20536804199222,138.76040649414062,1406922.0,0.005300232132770644,-4.153877874702863,0.2962917710306066,60.15393438629288,50.8251438850117,-0.8901699314658629,-0.7702800318750178,-4.393272091432323,-4.728675071538021,20.687768017722536,2.8029632568359375,0.5589466133973815,0.7668838500976562,-0.09436192661885912,1.6281296268141716,0.33626096173938436,1.1975067384559281,-2.5161895751953125,39.94640322288211,-4.627319612109503,0.4306228883582581,8,-0.02774810791015625,-3.0481033325195312,-9.51202392578125,-6.184085845947266,-2.56243896484375,4,0.004938627945832996,1.2181801823416507,137.881591796875,5.363472784526914,137.86308288574222,1.5483664999467914,137.92784118652344,0.004938627945832996
9184,2016-08-15,140.16651916503906,140.36077880859378,138.7696533203125,138.91766357421878,794967.0,0.011212005325347496,-1.0598745617067877,-8.437628865979189,62.18988015401617,51.937347707771515,-2.3474510429686006,-2.2710852296228268,-5.823386696108798,-6.234472284539208,21.250809313880513,1.7483825683594034,0.3701199403502926,2.2132362365722713,0.8637220159713479,3.5627504571731947,1.5384791262717954,2.8879933468727472,-3.978545532226576,84.40120379517103,41.83912490026451,0.6747571103004677,8,-1.5680007934570312,-3.1637420654296875,-10.605926513671875,-7.738208770751953,-2.5717010498046875,0,-0.02514524078231184,-4.153877874702863,138.61239624023438,1.2181801823416507,137.881591796875,5.363472784526914,137.86308288574222,-0.02514524078231184
9185,2016-08-16,141.32284545898438,143.30250549316406,141.08233642578125,141.22108459472656,2038442.0,0.008249661194652314,-10.707986320659828,0.0814832915877592,75.89534215327518,55.437908365279725,-3.1797701685788127,-3.352299303330426,-6.908600547850455,-7.3032058109896525,22.299658031166956,3.135986328125,0.18224230022036636,3.212763214111334,1.1887848861457542,5.2367415420769134,2.20077405012853,4.224752378094138,-5.044940197753931,66.35207402911992,23.030655285306345,1.0119891639827931,8,-1.4153518676757812,-2.4514236450195312,-11.524049758911133,-8.894535064697266,-4.273818969726591,1,-0.03894745843488934,-1.0598745617067877,140.16651916503906,-4.153877874702863,138.61239624023438,1.2181801823416507,137.881591796875,-0.03894745843488934
9186,2016-08-17,142.20166015625,142.50694274902344,140.24977111816406,141.3968505859375,1160237.0,0.006218489971748342,2.1895038702861207,7.908831908831909,78.87678240554345,58.94604893434318,-3.6425781924929197,-4.124177213958603,-7.695380219429069,-8.108664170941097,23.049801351862136,2.257171630859375,0.21753622011956963,3.889450836181652,1.1602783208568042,6.6186233515065,2.524864578519214,5.25403709384409,-5.642770885742209,80.99021119059853,33.8476877516988,1.3645862576624266,8,-1.9333877563476562,-2.68731689453125,-11.283531188964844,-9.77334976196289,-5.790924072265625,2,-0.046448091536213765,-10.707986320659828,141.32284545898438,-1.0598745617067877,140.16651916503906,-4.153877874702863,138.61239624023438,-0.046448091536213765
9187,2016-08-18,143.35800170898438,143.38575744628906,141.89639282226562,142.18316650390625,1077433.0,0.008131702199986934,1.4210487151503126,1.4597679356893676,80.79921938074129,62.35120198194318,-4.395366444957574,-5.053664641353123,-8.793260708342757,-9.212244918559804,24.39768413943592,1.4893646240234375,0.43032592088735555,4.737281799316406,1.2528217536264208,8.221741845006392,2.9950517764714277,6.479511822161385,-6.52936778957033,99.46421523289996,48.49393996537129,1.7422300228449858,8,-3.0481033325195312,-3.6170196533203125,-12.123035430908203,-12.55318832397461,-6.12396240234375,3,-0.059172697286141385,2.1895038702861207,142.20166015625,-10.707986320659828,141.32284545898438,-1.0598745617067877,140.16651916503906,-0.059172697286141385
9188,2016-08-19,144.01480102539062,144.2553253173828,142.17391967773438,142.5994415283203,1061434.0,0.004581532307764258,1.1951031114472614,1.2047302387199001,84.55039901694603,66.69666318697901,-4.597341104059353,-5.477662189285297,-9.37411325648884,-9.815178197460199,25.903589229326364,2.0814056396484375,0.7507562944531117,5.0679939270019645,0.8785391322815599,9.257448721722369,2.973266529641762,7.162721324362167,-6.792739694364087,95.61540879366024,41.039453963006,2.0947273973602005,8,-3.2053604125976562,-3.8390350341796875,-12.016651153564453,-12.747455596923828,-6.327468872070341,4,-0.057040073726281615,1.4210487151503126,143.35800170898438,2.1895038702861207,142.20166015625,-10.707986320659828,141.32284545898438,-0.057040073726281615
9189,2016-08-22,143.8297882080078,144.22756958007812,143.1082305908203,143.5152587890625,621251.0,-0.0012846791862052287,1.0166595648169785,0.22222581584139203,91.52360474475704,71.50574916980472,-3.841795565291875,-5.044179542079007,-9.107475151046344,-9.559103317763658,27.503488131595578,1.1193389892578125,1.02711768832242,4.561056518554693,-0.08926223932377297,9.21137527643316,2.2358971396154743,6.886215897493912,-6.045065758072781,89.37632376918036,29.161133617009575,2.325159378939232,8,-2.9925994873046875,-3.654022216796875,-11.81313705444336,-12.543941497802734,-5.2729034423828125,0,-0.05409054014155912,1.1951031114472614,144.01480102539062,1.4210487151503126,143.35800170898438,2.1895038702861207,142.20166015625,-0.05409054014155912
9190,2016-08-23,143.78353881835938,145.09713745117188,143.73727416992188,144.31082153320312,870637.0,-0.00032155640514153205,-3.3879862136878387,-1.6764177945956436,91.21012583862688,75.42306566858142,-3.215732170060676,-4.839509908834373,-8.908074209170309,-9.459950490649362,28.72352560256079,1.35986328125,1.2987730253688596,4.256712341308599,-0.7978001386829874,9.311224821300186,1.7294561013128202,6.783968581304379,-5.481168139028512,72.90077657494876,7.232506272692206,2.5272562399957876,8,-2.47918701171875,-3.1868667602539062,-11.766887664794922,-12.497692108154297,-4.5513458251953125,1,-0.04304192784504468,1.0166595648169785,143.8297882080078,1.1951031114472614,144.01480102539062,1.4210487151503126,143.35800170898438,-0.04304192784504468
9191,2016-08-24,143.58001708984375,144.11656188964844,143.135986328125,143.5615234375,949875.0,-0.0014154730797990567,-1.2553169088229101,-0.03507350387776363,87.91209233849207,79.23459782429899,-2.3646495952024793,-4.410396394751757,-8.546730967925015,-9.165620165137483,29.856956797670307,0.9805755615234375,1.6698957187835504,3.7664192199707145,-1.5311896411194823,9.064028081060911,1.1176147894256303,6.415223650515799,-4.598169733328774,52.60101828721802,-14.210350683902725,2.6488044305450935,8,-1.9287643432617188,-2.9833450317382812,-11.18177604675293,-12.294170379638672,-4.5050811767578125,2,-0.045486765727986156,-3.3879862136878387,143.78353881835938,1.0166595648169785,143.8297882080078,1.1951031114472614,144.01480102539062,-0.045486765727986156
9192,2016-08-25,144.06105041503906,144.45883178710938,143.46900939941406,143.46900939941406,866097.0,0.003350280456467125,-2.343762886597938,32.01320132013201,88.35294916701523,82.3678216888237,-2.097521995032537,-4.638172830916204,-8.853643780632524,-9.552125801205335,30.34378880660563,0.9898223876953125,2.049541746605314,3.935704040527355,-1.5980016338920109,9.469409714946721,1.1688512033176721,6.702556877737038,-4.467674049058388,64.55662504697874,-1.4633309786224658,2.766852837209681,8,-2.127655029296875,-3.4643783569335938,-11.186395645141602,-12.631816864013672,-3.491043090820284,3,-0.053104668534723176,-1.2553169088229101,143.58001708984375,-3.3879862136878387,143.78353881835938,1.0166595648169785,143.8297882080078,-0.053104668534723176
9193,2016-08-26,142.69195556640625,144.31082153320312,142.0629119873047,144.1350555419922,1184992.0,-0.009503573968733803,1.5051482404156002,-2.4375,78.80379189246739,84.21381188198495,-0.09933086661192192,-3.0748243584999955,-7.343921278034429,-8.110127809834694,30.61192464206591,2.2479095458984375,2.3865178188273433,2.3432044982910156,-3.227917725334379,7.91432672191641,-0.44235661352169586,5.128765610103727,-2.5482030919064584,20.73160305957727,-45.40952076258067,2.785561111812703,8,-0.01850128173828125,-2.0952835083007812,-9.098058700561523,-11.26272201538086,-5.371948242187472,4,-0.0382496423018438,-2.343762886597938,144.06105041503906,-1.2553169088229101,143.58001708984375,-3.3879862136878387,143.78353881835938,-0.0382496423018438
9194,2016-08-29,144.2090606689453,145.70767211914062,142.98797607421875,142.98797607421875,936146.0,0.010632029650984975,-3.454557950640425,-0.8461538461538461,81.34812328274754,84.81967645192631,-1.098182832956752,-4.322487205860256,-8.668556776049684,-9.51758953676159,31.595010383998577,3.015716552734375,2.821979270798977,3.5485610961914062,-2.159178775515471,9.256300967898284,0.6946911603379533,6.402431032044859,-3.5699696967783154,58.88312547359784,-7.343590081378906,2.8538699358534396,8,-1.2303390502929688,-3.3071212768554688,-10.194257736206055,-12.779827117919922,-7.22906494140625,0,-0.04522412451320712,1.5051482404156002,142.69195556640625,-2.343762886597938,144.06105041503906,-1.2553169088229101,143.58001708984375,-0.04522412451320712
9195,2016-08-30,144.91212463378906,145.45791625976562,143.6725311279297,144.0703125,1229529.0,0.004875310619058437,-1.1807896968510907,0.6893970634176819,83.07297781799642,85.28592038664331,-1.3841197478747915,-4.650526910045755,-9.188783698724933,-10.115705109063157,32.63122330099957,1.7853851318359375,3.2177292970221174,3.8621704101562386,-1.8920232316253873,9.616364051937865,0.9850735892654257,6.739267231047052,-3.6648039239852324,78.17284384772861,10.707505152595047,2.8770968208908188,8,-1.1100921630859375,-4.010185241699219,-10.575860977172852,-13.482891082763672,-7.8821258544921875,1,-0.043855818719272355,-3.454557950640425,144.2090606689453,1.5051482404156002,142.69195556640625,-2.343762886597938,144.06105041503906,-0.043855818719272355
9196,2016-08-31,143.95928955078125,144.99537658691406,143.7002716064453,144.37557983398438,1119808.0,-0.006575261286215661,-1.7722759341520773,-0.4945168482299842,76.21703026186226,84.77678826232342,-0.17404872606732624,-3.328472719392721,-8.033871820482204,-9.074804443984846,33.723434451624975,1.29510498046875,3.495000571205537,2.5665977478027457,-3.012018904640854,8.145214400246346,-0.22271057841905417,5.355906074024546,-2.1767266718570113,52.03024327752729,-17.834148364797073,2.789308326221796,8,-0.07399749755859375,-3.0573501586914062,-9.12348747253418,-12.27566146850586,-8.879287719726534,2,-0.03283634263803248,-1.1807896968510907,144.91212463378906,-3.454557950640425,144.2090606689453,1.5051482404156002,142.69195556640625,-0.03283634263803248
9197,2016-09-01,144.58834838867188,144.81961059570312,143.89454650878906,144.4310760498047,1408759.0,0.004369699516117098,1.9850562544621975,-0.3777948830730885,76.0064172713847,83.82745695726105,-0.6819428700112269,-3.6108009194957162,-8.459815631760279,-9.624096208270402,34.619430196649944,0.9250640869140625,3.6088478734627927,2.858006286621105,-2.6307748001302684,8.346787373372479,0.11361574324541834,5.602396829996792,-2.334772400921679,69.2895090491202,-4.17922844576654,2.744390543375694,9,-0.7030563354492188,-3.6864089965820312,-9.752546310424805,-12.904720306396484,-9.1883544921875,3,-0.038131789573840225,-1.7722759341520773,143.95928955078125,-1.1807896968510907,144.91212463378906,-3.454557950640425,144.2090606689453,-0.038131789573840225
9198,2016-09-02,145.31915283203125,145.5689239501953,144.6160888671875,145.2358856201172,1143806.0,0.005054379910301554,2.269799712004189,0.5294460075676725,74.15434091881244,81.89753875437832,-1.350261914016329,-3.97108930255024,-9.049977537565098,-10.272585121937766,35.50304765079192,0.9805755615234375,3.637780385383735,3.2243331909179744,-2.19743807987453,8.646104461710479,0.513447555521708,5.935218826314241,-2.6510853085142116,85.71460631290746,13.065762581468945,2.7108856353962563,9,-1.4338607788085938,-4.417213439941406,-9.493528366088867,-12.645702362060547,-12.669158935546875,4,-0.03268079544409275,1.9850562544621975,144.58834838867188,-1.7722759341520773,143.95928955078125,-1.1807896968510907,144.91212463378906,-0.03268079544409275
9199,2016-09-06,145.60592651367188,146.01295471191406,144.65309143066406,145.5689239501953,1272229.0,0.0019734059554565864,2.1956969968623934,0.4443833608209639,71.86024198472332,79.74755165950015,-1.5182557965237038,-3.824457817381642,-9.013925220124776,-10.484584047782732,36.691453563366395,1.35986328125,3.550212458148536,3.1114768981933594,-2.0933615536610546,8.316315350047773,0.5090576722661524,5.713896124120566,-2.573106438680014,82.6087806913458,8.784905771804773,2.602419225927209,9,-1.5679931640625,-4.5513458251953125,-9.780302047729492,-12.932476043701172,-12.795928955078097,1,-0.05690646931651566,2.269799712004189,145.31915283203125,1.9850562544621975,144.58834838867188,-1.7722759341520773,143.95928955078125,-0.05690646931651566
9200,2016-09-07,145.60592651367188,145.80943298339844,144.62535095214844,144.97686767578125,759511.0,0.0,1.2857142857142858,17.000412371134022,69.08714473931866,77.65589081514753,-1.3774146486684629,-3.3937402790680267,-8.526384906306703,-10.408311693014866,37.93591976518334,1.18408203125,3.3579161053372957,2.727572631835926,-2.183400193905726,7.638545457577578,0.2720862189650859,5.183059044706766,-2.155887589510911,82.40017418384313,9.091068225257871,2.4554864128708265,9,-1.5679931640625,-4.357078552246094,-9.932939529418945,-12.932476043701172,-13.345932006835938,2,-0.05924161874910272,2.1956969968623934,145.60592651367188,2.269799712004189,145.31915283203125,1.9850562544621975,144.58834838867188,-0.05924161874910272
9201,2016-09-08,144.2090606689453,145.8741912841797,144.14431762695312,145.64292907714844,1287471.0,-0.009593468330393873,-1.2130280315452486,-2.2793867947411828,54.64642206756827,73.91072113743122,0.13193959122997967,-1.5779768812989232,-6.704820743536061,-8.963791827521163,39.10413516846592,1.7298736572265625,3.0989380686633865,1.0134078979492074,-3.319164515022919,5.345980310921334,-1.152878308536856,3.1796941044352707,-0.40021353449890285,14.846721217010487,-52.87558698102687,2.166286206486059,9,-0.1711273193359375,-2.9463424682617188,-8.536073684692383,-11.53561019897461,-11.559066772460938,3,-0.04978232197302157,1.2857142857142858,145.60592651367188,2.1956969968623934,145.60592651367188,2.269799712004189,145.31915283203125,-0.04978232197302157
9202,2016-09-09,140.17576599121094,143.4505157470703,140.15725708007812,143.4505157470703,2449438.0,-0.027968386029456505,1.0113040155814625,2.283856549962754,34.68638729115311,69.00878729284074,3.9740634942573934,2.7784570134430737,-2.3606873602388134,-4.9461367663886335,39.175296570186774,4.0518035888671875,2.7333387634446353,-3.1345954895019474,-6.967429620345854,0.698238641341959,-5.0510125549238865,-1.2181784240800084,5.837188720703125,0.3160837921716494,-61.23920317877352,1.9164170654219488,9,2.9093399047851562,1.0869522094726562,-4.458839416503906,-7.502315521240234,-7.8957672119140625,4,-0.03635267568629319,-1.2130280315452486,144.2090606689453,1.2857142857142858,145.60592651367188,2.1956969968623934,145.60592651367188,-0.03635267568629319
9203,2016-09-12,139.29695129394528,141.23959350585938,138.06660461425778,139.61146545410156,9047430.0,-0.006269376814539762,-1.2866678396269722,0.09604219668801599,32.86717481175248,63.62201524050796,4.828411153722669,3.9117435328377894,-1.2577428438479217,-4.082765408798565,38.57269982203465,3.172988891601591,2.3981361435910458,-4.047637939453153,-7.7123655777740225,-0.3829103011322843,-5.880001758613588,-2.215274120292719,6.598889465332064,15.48316729778093,-40.79512733626277,1.832363819160438,9,2.7428283691406534,2.3265457153320597,-3.1544933319091513,-6.623500823974581,-5.476943969726506,0,-0.027975898691691592,1.0113040155814625,140.17576599121094,-1.2130280315452486,144.2090606689453,1.2857142857142858,145.60592651367188,-0.027975898691691592
9204,2016-09-13,136.64199829101562,139.30619812011722,135.31915283203122,138.6031494140625,3827713.0,-0.019059663390099346,1.3681324656963088,6.2354938870555205,27.45330029251147,57.44205107100963,7.037124105448356,6.628980996390709,1.6279148670024028,-1.4513178663763995,38.30469471169889,3.9870452880859943,1.9153192266474548,-6.526364898681635,-11.068496783057128,-1.9842330143061417,-8.797430840869367,-4.2552989564939026,8.940673022460942,12.532834105546433,-39.92260607190413,2.2710659421877426,9,4.024055480957031,4.024055480957031,-0.2382068634033203,-3.968547821044922,-2.73199462890625,1,-0.02921506158032916,-1.2866678396269722,139.29695129394528,1.0113040155814625,140.17576599121094,-1.2130280315452486,144.2090606689453,-0.02921506158032916
9205,2016-09-14,135.81867980957028,137.46531677246094,134.60684204101562,136.6512451171875,3098146.0,-0.006025369152549032,1.3232939571512727,0.4245288890963841,26.419366413636325,51.908977310095636,7.191108617389659,7.398102878524668,2.7501922743852276,-0.6535769071500965,37.233339037405656,2.8584747314453125,1.5412512542032175,-7.07447509765629,-12.639292924730228,-1.5096572705823519,-9.856884011193245,-4.292066184119335,9.148180395019551,10.755304929328299,-39.959891714061854,2.7824089135369627,9,4.49121856689456,4.49121856689456,0.5851116180420206,-3.145229339599581,-1.4286804199218466,2,-0.022152197732999146,1.3681324656963088,136.64199829101562,-1.2866678396269722,139.29695129394528,1.0113040155814625,140.17576599121094,-0.022152197732999146
9206,2016-09-15,135.59666442871094,136.04995727539062,135.08787536621094,135.56892395019528,3190139.0,-0.001634645404966606,1.0594133786255553,-0.03331928229756063,23.872123080169416,46.11627795551615,6.819254291408299,7.483605424247344,3.2488052410587045,-0.4563264234394069,36.66206338640687,0.9620819091796875,0.9350006879810167,-6.966240692138683,-13.417246289226426,-0.5152350950509401,-10.19174349068254,-3.740737893594826,8.541394322792968,11.192434508496685,-36.21159570424656,3.2255027985438676,9,4.713233947753906,4.713233947753906,0.8071269989013672,-2.9232139587402344,-1.156661987304716,3,-0.024607315644030736,1.3232939571512727,135.81867980957028,1.3681324656963088,136.64199829101562,-1.2866678396269722,139.29695129394528,-0.024607315644030736
9207,2016-09-16,134.8751220703125,135.57817077636722,134.0240478515625,134.81961059570312,5836860.0,-0.005321239732838601,1.1265920574601809,2.001100110008951,24.86620731341145,40.63981866602715,6.725318308749195,7.944358201200316,4.2350186557386,0.2429461458300466,35.938864657516376,1.5726165771484375,0.153213095197259,-7.26363906860351,-14.555240077757844,0.027961940550824238,-10.909439573180691,-3.6178385640263286,8.500439344352344,11.795008437694289,-37.37256085699609,3.6458005045771715,9,5.143379211425781,5.143379211425781,1.0800113677978516,-2.201671600341797,-0.06512451171872158,4,-0.016497691640035228,1.0594133786255553,135.59666442871094,1.3232939571512727,135.81867980957028,1.3681324656963088,136.64199829101562,-0.016497691640035228
9208,2016-09-19,135.80018615722656,136.73451232910156,135.52265930175778,135.679931640625,1380005.0,0.006858670989241533,-4.574311282680574,2.1663001649257834,21.892475268128365,35.0878445864055,4.814261414932247,6.716689517825301,3.451263281173283,-0.7113466581932926,34.72211097807043,1.8593902587890625,-0.536151062771637,-5.927844238281239,-13.685073495874292,1.8293850193118146,-9.806458867077765,-2.049229609484712,6.640223901128053,33.625289235666585,-13.722058747080183,3.87861462879653,9,4.148933410644531,4.218315124511719,0.3630867004394531,-3.1267356872558594,-2.290191650390625,0,-0.025921815555201788,1.1265920574601809,134.8751220703125,1.0594133786255553,135.59666442871094,1.3232939571512727,135.81867980957028,-0.025921815555201788
9209,2016-09-20,136.04995727539062,137.18778991699222,135.9759521484375,136.70675659179688,1158292.0,0.0018392546080525651,-2.0114894585166794,-5.461743433574419,19.451571469597837,29.572780889769856,3.4267891636933427,6.1705563067534115,3.333407301177999,-0.9925881294644796,33.35566105433987,1.3876037597656534,-1.322203789788773,-5.289081573486328,-13.375798652793009,2.7976355058203524,-9.332440113139683,-1.2457230338329737,5.54881656228477,58.870999924621,14.78576701031401,4.0433585396533465,9,3.8991622924804688,3.9685440063476562,1.0245132446289062,-3.376506805419922,-3.0699615478515625,1,-0.016390669984982176,-4.574311282680574,135.80018615722656,1.1265920574601809,134.8751220703125,1.0594133786255553,135.59666442871094,-0.016390669984982176
9210,2016-09-21,137.59481811523438,137.77983093261722,136.21646118164062,136.41073608398438,1152022.0,0.011355099779389644,1.0119194894452257,-1.8028064306291236,28.921595381471306,26.71446681353686,0.6996200706022933,4.3619173601463785,1.8564374436595585,-2.5211131574953924,31.573580455919352,1.729873657226591,-2.145248862694814,-3.4347846984863395,-11.600886814814771,4.731317417842092,-7.517835756650555,0.6482663596778764,3.2464831238297336,95.07392164589855,49.845873857760054,4.0830510581642185,9,1.1424636840820312,2.4236831665039062,0.20582962036132812,-4.921367645263672,-4.19482421875,2,-0.02678018332085008,-2.0114894585166794,136.04995727539062,-4.574311282680574,135.80018615722656,1.1265920574601809,134.8751220703125,-0.02678018332085008
9211,2016-09-22,137.04902648925778,139.2784423828125,136.72525024414062,138.88066101074222,1342062.0,-0.003966658290281644,-1.0597011250892439,-1.546881443299017,24.89214380013594,25.626217536757174,0.1374007870568903,4.630757716526318,2.458617045053444,-1.961698092460324,29.87353282657662,2.553192138671875,-3.0275543582933153,-3.6540267944336335,-11.912515198388519,4.604461609521252,-7.783270996411062,0.47521740754379493,3.110549411056155,57.57045116624795,14.750435937999839,4.1292442019774365,9,0.5827941894531534,2.969474792480497,2.3404312133789347,-3.3487434387206747,-3.2390289306640057,3,-0.01940201377364592,1.0119194894452257,137.59481811523438,-2.0114894585166794,136.04995727539062,-4.574311282680574,135.80018615722656,-0.01940201377364592
9212,2016-09-23,136.41073608398438,137.01202392578122,136.10545349121094,136.33673095703122,935173.0,-0.004657387371689525,-2.3791946308723775,-0.04040387210718033,20.148769897513617,24.213061435175078,0.20725193016582466,4.91870344686447,3.1178150872290473,-1.2730335492430527,28.074442987005057,0.9435729980468466,-3.958146522193914,-3.909801483154297,-12.221922912948258,4.402319946639665,-8.065862198051263,0.24625923174266973,3.135287011454409,23.64558237418752,-13.180616916669202,4.156060714896976,9,0.25438690185546875,3.6077651977539062,3.480571746826172,-2.7104530334472656,-2.990737915039091,4,-0.014447056728473573,-1.0597011250892439,137.04902648925778,1.0119194894452257,137.59481811523438,-2.0114894585166794,136.04995727539062,-0.014447056728473573
9213,2016-09-26,137.23403930664062,137.72433471679688,135.98519897460938,136.36447143554688,1277850.0,0.006035472326381797,-1.1363823805060917,11.750103092778993,22.92033546288033,23.709398676327172,-1.0498518117899494,3.8636320094761913,2.3119970937307244,-2.0363803341945186,27.046750704351545,1.7391357421875,-4.690094347257087,-2.8136024475097656,-11.156230814639372,5.529025919619841,-6.9849166310745545,1.3577117360550233,2.044403076171875,38.09510608412804,6.768450174509255,4.171314183564799,9,-0.582794189453125,2.7844619750976562,2.791400909423828,-3.4921302795410156,-4.9740447998046875,0,-0.01766356044239492,-2.3791946308723775,136.41073608398438,-1.0597011250892439,137.04902648925778,1.0119194894452257,137.59481811523438,-0.01766356044239492
9214,2016-09-27,137.68733215332028,138.25161743164062,136.96577453613278,137.28028869628906,1373194.0,0.0033030642322404713,-1.4821502209130262,0.4680985470625068,25.116254537259337,23.56460846784084,-1.496660174520855,3.053237058994341,1.8865888291259978,-2.4323804321234945,25.434028686266334,1.285842895507841,-4.871023578694889,-2.034223175048851,-10.199933061073892,6.131486710976191,-6.117078118061357,2.0486317679636556,1.0656707763672273,51.68561711749193,25.711535296044776,4.082854943012517,9,-1.036087036132784,2.331169128417997,2.805271148681669,-3.5106391906737997,-4.1373291015625,1,-0.03033930268786611,-1.1363823805060917,137.23403930664062,-2.3791946308723775,136.41073608398438,-1.0597011250892439,137.04902648925778,-0.03033930268786611
9215,2016-09-28,138.556884765625,138.97317504882812,137.64106750488278,138.14060974121094,1445189.0,0.006315414778582884,1.1333251878551374,1.0226795621533178,31.629532720291763,24.426542872298878,-2.164580198801758,1.774113447176461,1.0499341576551728,-3.2584994816829465,23.85136733431797,1.332107543945341,-4.945074171230004,-0.8469085693359375,-8.648654384003123,6.954837245331248,-4.74778147666953,3.0539643379976553,-4.5328369140625,78.08975748982976,48.61343845629165,3.9008729073335977,9,-1.9056396484375,1.4616165161132812,1.9495925903320312,-4.380191802978516,-5.466888427734375,2,-0.040249815427934044,-1.4821502209130262,137.68733215332028,-1.1363823805060917,137.23403930664062,-2.3791946308723775,136.41073608398438,-0.040249815427934044
9216,2016-09-29,139.23219299316406,140.24052429199222,138.48287963867188,138.54763793945312,2203186.0,0.00487386988153915,-3.3181571104572307,1.6444778417213446,46.076906289333714,26.78328720295691,-2.536719116015206,0.7657662599092419,0.4169435911869357,-3.857055869697689,22.37660938125943,1.757644653320341,-4.642623176342028,0.06475448608398438,-7.436529728964132,7.566038701132101,-3.685887621440088,3.8153965936080567,-5.109162597656251,76.3042488265431,41.3573138458648,3.750642107524062,9,-1.3506011962890625,0.7863082885742188,1.7183189392089844,-4.634593963623047,-5.8621978759765625,3,-0.041888294447578134,1.1333251878551374,138.556884765625,-1.4821502209130262,137.68733215332028,-1.1363823805060917,137.23403930664062,-0.041888294447578134
9217,2016-09-30,139.07493591308594,140.49028015136722,138.65864562988278,140.01849365234378,2345013.0,-0.0011294591911358287,-1.0624908720715438,-1.3783518712525213,49.018006587117455,29.797235127289028,-1.9233263804589171,0.5152089200030332,0.6468771089572556,-3.6484400407297244,20.858950154560667,1.8316345214844318,-4.221248100407138,0.18316802978515057,-6.871228361046974,7.237564420617275,-3.3440301656308975,3.7103662252011986,-4.70720576171874,68.58337990482437,29.88662652632867,3.527198195416057,9,-0.8418197631835938,0.9435653686523438,2.0490264892578125,-4.477336883544922,-1.9949340820312216,4,-0.03785684544756829,-3.3181571104572307,139.23219299316406,1.1333251878551374,138.556884765625,-1.4821502209130262,137.68733215332028,-0.03785684544756829
9218,2016-10-03,140.57000732421878,141.02000427246094,138.85000610351562,139.83999633789062,3017900.0,0.01075011396781922,1.6625664644649143,-0.7736791888351703,69.36040407565295,35.342660972406264,-2.984496985539778,-1.4270656297301514,-0.7664877575815865,-5.054873201548986,19.076910347359828,2.1699981689453125,-3.6698547371296684,1.9156967163086165,-4.5203678915635805,8.351761324180814,-1.302335587627482,5.133729020244715,-5.834924172851572,88.90055627065394,44.95709025827399,3.218032303936095,10,-2.067405700683622,-0.5515060424804972,0.6950263977050497,-5.972408294677763,-3.640014648437557,0,-0.05086440053163188,-1.0624908720715438,139.07493591308594,-3.3181571104572307,139.23219299316406,1.1333251878551374,138.556884765625,-0.05086440053163188
9219,2016-10-04,137.32000732421878,141.07000732421875,136.99000549316406,140.67999267578122,2202700.0,-0.023120152455452403,-1.0298572046733017,-4.60265039086969,55.971334970341104,38.3481875933918,0.5192054846512235,1.233592710493582,2.532418673726653,-1.7478226546484166,16.70800088331216,4.0800018310546875,-3.14410391009892,-0.9200073242187159,-6.478906968937821,4.638892320500389,-3.699457146578254,1.8594424981408224,-2.0821304831640646,8.08827654298895,-38.39870943091052,2.7794498223595454,10,1.207595825195284,2.698493957519503,4.31505584716794,-2.722408294677763,-0.10000610351565342,1,-0.036848329067125096,1.6625664644649143,140.57000732421878,-1.0624908720715438,139.07493591308594,-3.3181571104572307,139.23219299316406,-0.036848329067125096
9220,2016-10-05,136.97999572753906,138.13999938964844,136.53999328613278,137.32000732421878,1701500.0,-0.0024760528586117436,-1.6229253955349128,0.10119436875568683,55.450857028790466,41.74360017435341,0.8524803826047389,0.9425624898945557,2.8787302627395093,-1.3298547524470052,14.158559797793252,1.6000061035156534,-2.6247669222345564,-0.8287223815918026,-5.191052540277354,3.5336077770937493,-3.0098874609345785,1.3524426977509734,-1.1589058381679536,9.713048076826478,-39.53494299003974,2.1811650793427786,10,1.547607421875,3.0385055541992188,4.960334777832031,-2.077129364013672,3.0,2,-0.025040099158739393,-1.0298572046733017,137.32000732421878,1.6625664644649143,140.57000732421878,-1.0624908720715438,139.07493591308594,-0.025040099158739393
9221,2016-10-06,137.02999877929688,137.14999389648438,135.89999389648438,135.99000549316406,1182700.0,0.00036503908101503946,-1.0491526483647051,-3.0586994569848898,58.96551986835686,46.05657239333599,0.8934502439328469,0.3448248818638717,2.860788735497607,-1.3262250428733182,11.959506815232727,1.25,-2.063050047250698,-0.41976623535157387,-3.5806193312057246,2.741086860502577,-2.0001927832786635,1.1606603125755157,4.040008544921875,21.85690421519264,-30.801436403810857,1.5804265479270794,10,1.4550018310546875,2.9885025024414062,5.321987152099609,-2.1271324157714844,1.509994506835909,3,-0.028752845920637315,-1.6229253955349128,136.97999572753906,-1.0298572046733017,137.32000732421878,1.6625664644649143,140.57000732421878,-0.028752845920637315
9222,2016-10-07,135.08000183105472,137.22999572753906,133.74000549316406,137.22999572753906,1886700.0,-0.014230438339146945,2.2465117599466295,-2.0673151693882965,47.2390886734664,48.75865608340111,2.9444743541909304,1.9958121657438994,4.821445801345845,0.6765064068927416,12.6179113170082,3.489990234375,-1.7997384013637543,-2.114974975585909,-5.170378093024851,0.9404281418530331,-3.642676534305366,-0.5872734168664522,5.8866052246093545,18.280982307719917,-35.265364564748246,1.5277015587194647,10,2.3250045776366903,4.796478271484347,7.313613891601534,-0.1771354675293253,2.8999938964843466,4,-0.012659214470591484,-1.0491526483647051,137.02999877929688,-1.6229253955349128,136.97999572753906,-1.0298572046733017,137.32000732421878,-0.012659214470591484
9223,2016-10-10,135.39999389648438,135.94000244140622,135.07000732421878,135.94000244140622,1871800.0,0.0023689077664499347,2.222153150607645,0.2511674781053399,47.52163247827443,51.248142521291676,2.611601526280168,1.4428777157389732,4.503228333324898,0.42907442443862465,13.123364577492502,0.8699951171874432,-1.4050523778327602,-1.6001350402831918,-4.587403535690697,1.3871334551243137,-3.0937692879869303,-0.10650079257945322,5.2775490966797065,22.646493706011295,-28.97770225056782,1.4936342477037512,10,2.0050125122070312,4.4764862060546875,6.993621826171875,-0.4971275329589844,2.7400054931640625,0,0.012407740105621734,2.2465117599466295,135.08000183105472,-1.0491526483647051,137.02999877929688,-1.6229253955349128,136.97999572753906,0.012407740105621734
9224,2016-10-11,132.64999389648438,135.02999877929688,131.72999572753906,135.00999450683594,1932800.0,-0.02031019293916969,1.7499920527443462,4.370302345295511,32.73198513112574,51.370637233606566,5.109197739690728,4.088069929163225,7.231136380422953,3.236380035863988,13.01324625596184,3.6699981689453125,-0.9286850618127289,-4.150534820556629,-7.716057869433257,-0.5850117716800014,-5.933296344994943,-2.3677732961183153,7.750047596679707,14.352537337592777,-30.462944907500038,1.7827615244383093,10,3.7500076293945312,6.2214813232421875,9.743621826171875,2.2528724670410156,6.0900115966796875,1,0.03226535225200844,2.222153150607645,135.39999389648438,2.2465117599466295,135.08000183105472,-1.0491526483647051,137.02999877929688,0.03226535225200844
9225,2016-10-12,132.80999755859378,133.14999389648438,131.99000549316406,132.27000427246094,1188300.0,0.001206209343924014,-1.1090873781020683,-0.22881065528724573,34.78680865185284,50.11618194055313,4.5240182603934045,3.8905781948769516,7.077880905334865,3.139034663696492,12.658156748190025,1.1599884033203125,-0.531947698863263,-3.8400970458984034,-7.810891414585996,0.13069732278918877,-5.825494230242214,-1.854699861554593,7.069841188632807,19.636396928267562,-22.5921941133706,1.985397184343801,10,3.590003967285128,5.992095947265597,9.73625946044919,2.245510101318331,5.190002441406222,2,0.03320535910832856,1.7499920527443462,132.64999389648438,2.222153150607645,135.39999389648438,2.2465117599466295,135.08000183105472,0.03320535910832856
9226,2016-10-13,132.25999450683594,132.55999755859378,129.89999389648438,131.33999633789062,1484300.0,-0.004141277478114436,2.4999949806755075,1.7037214953798305,35.008657870285205,48.559587638682885,4.448852083069909,4.40356223551197,7.628976390502373,3.7457365766604767,12.496483984914033,2.9100036621094034,-0.20781503245294175,-4.2232666015625,-8.636186223147917,0.1896530200229165,-6.4297264123552225,-2.0168067907697775,7.130853659209407,32.196453217147294,-11.871244258021775,2.206459810792711,10,3.225006103515625,5.627098083496094,10.38339614868164,2.795513153076172,5.700012207031278,3,0.05836988916783992,-1.1090873781020683,132.80999755859378,1.7499920527443462,132.64999389648438,2.222153150607645,135.39999389648438,0.05836988916783992
9227,2016-10-14,132.64999389648438,133.27000427246094,132.0,133.27000427246094,1193700.0,0.00294873284323538,3.0967194152536117,-0.67392566301229,32.9087350802736,44.50940219475184,3.410255971345009,4.045741829976322,7.221064168871806,3.391203296329479,11.826969346875842,1.2700042724609375,-0.08868372732794683,-3.722010803222645,-8.409308299061166,0.9652866926158765,-6.06565955114192,-1.37836205530337,5.981585927996093,45.52973691257556,0.6773600752432287,2.3436487479192625,10,2.8350067138671875,4.025260925292969,10.00033187866211,2.4055137634277344,7.0900115966796875,4,0.04440256057791281,2.4999949806755075,132.25999450683594,-1.1090873781020683,132.80999755859378,1.7499920527443462,132.64999389648438,0.04440256057791281
9228,2016-10-17,132.27999877929688,133.22999572753906,132.17999267578122,132.64999389648438,797400.0,-0.00278925845617628,-2.6841738944209768,0.5967563310609603,29.713159096920236,41.591827097705085,2.7721712806668677,4.362140623884329,7.562215227636159,3.789260114780461,11.756973664137451,1.050003051757841,-0.3483573891764422,-3.915996551513672,-8.945573276766197,1.1135801737388533,-6.4307849141399345,-1.4012081888874093,5.6530541709439035,46.39381320642475,2.3064143857034622,2.5147883626262626,10,1.7399978637695312,3.289794921875,9.893913269042969,2.8633880615234375,7.430007934570341,0,0.04309039159996031,3.0967194152536117,132.64999389648438,2.4999949806755075,132.25999450683594,-1.1090873781020683,132.80999755859378,0.04309039159996031
9229,2016-10-18,133.82000732421878,134.52000427246094,133.46000671386722,133.91000366210938,905200.0,0.011642036280113288,-1.6172858111673203,0.24323655559213697,33.0797405570395,39.106147489732756,0.7637983271211795,2.7895243842883986,6.024082797524244,2.2955635042164886,11.67144193179704,2.2400054931640625,-0.6429285018579378,-2.2644905090331804,-7.405336389088944,2.8763553710225835,-4.834913449061077,0.3059324309947158,3.47040090172149,84.8485849321454,43.20078049903758,2.570422940027889,10,-0.25501251220705967,1.664993286132784,8.011631011962862,2.174442291259737,6.929992675781222,1,0.03228210901949202,-2.6841738944209768,132.27999877929688,3.0967194152536117,132.64999389648438,2.4999949806755075,132.25999450683594,0.03228210901949202
9230,2016-10-19,133.91000366210938,134.3800048828125,133.22000122070312,134.22999572753906,850700.0,0.0006725178072406468,2.7418846750178427,3.555612071889899,30.159353167438653,35.90546230074184,0.2151528846086137,2.5395191505532466,5.926907738496425,2.253020238351496,11.922452653430705,1.160003662109375,-1.3578857768902708,-1.9902534484863281,-7.1671834956999305,3.1866765987272743,-4.578718472093129,0.5982115751204731,2.789171417474421,86.79655323885235,47.48641715094646,2.588465023606808,10,-0.34500885009765625,1.5749969482421875,6.756050109863281,2.6071128845214844,7.6299896240234375,2,0.036069014255589726,-1.6172858111673203,133.82000732421878,-2.6841738944209768,132.27999877929688,3.0967194152536117,132.64999389648438,0.036069014255589726
9231,2016-10-20,134.38999938964844,134.77000427246094,133.21000671386722,133.67999267578122,1184400.0,0.0035844650467653505,1.1224218644577615,-2.2188259978065834,32.94535751025957,34.31726994927442,-0.7584699483492159,1.9500835841492687,5.4472505454232305,1.829954276415151,12.85146517332213,1.5599975585937216,-1.7188461302239944,-1.3773063659668026,-6.566577857942235,3.81196512600863,-3.971942111954519,1.2173293800209137,1.765241195287416,86.28143333241523,48.58086819895492,2.5946357459877167,10,-1.470001220703125,1.095001220703125,5.919898986816406,2.127117156982422,7.3899993896484375,3,0.026862122380734377,2.7418846750178427,133.91000366210938,-1.6172858111673203,133.82000732421878,-2.6841738944209768,132.27999877929688,0.026862122380734377
9232,2016-10-21,134.44000244140622,134.63999938964844,132.77000427246094,133.35000610351562,999600.0,0.00037207420183693607,1.5100770113059152,1.5351915927015383,25.061022698208703,31.821646640378223,-1.0156058576989437,1.8391628594052634,5.397577358992038,1.817661409390979,13.621591055921439,1.8699951171875,-2.0790581203634133,-1.2287666320800952,-6.4413849332237305,3.98385166906354,-3.835075782651927,1.3775425184917367,1.2148184084535103,87.25867361066013,53.719833018309046,2.606309150571822,10,-1.9750061035155966,1.044998168945341,5.869895935058622,2.077114105224638,9.029998779296903,4,0.02618271502929459,1.1224218644577615,134.38999938964844,2.7418846750178427,133.91000366210938,-1.6172858111673203,133.82000732421878,0.02618271502929459
9233,2016-10-24,134.80999755859378,136.07000732421878,134.44999694824222,135.08000183105472,884300.0,0.0027521207264840086,-2.2727300750604953,-0.2477111739507862,36.663077636558896,32.25843469653746,-1.6517973110392177,1.3473316497198766,5.008658667843605,1.4952962614834462,14.498764861963947,1.6300048828125568,-2.5168232265676806,-0.7375694274902003,-5.909512339840774,4.434373484860373,-3.323540883665487,1.8484020286850864,-4.910003662109403,61.81792119998738,24.024562773865078,2.585971456175287,10,-1.824996948242216,0.6750030517577841,5.208503723144503,1.707118988037081,9.650009155273409,0,0.036570046909373266,1.5100770113059152,134.44000244140622,1.1224218644577615,134.38999938964844,2.7418846750178427,133.91000366210938,0.036570046909373266
9234,2016-10-25,133.50999450683594,135.38999938964844,133.47999572753906,135.38999938964844,1510100.0,-0.009643224355024627,1.0319135121096032,6.962870867476688,33.26903155936961,32.08979279737266,-0.24247278830853247,2.443618416355804,6.224140141269373,2.8395459751037606,15.776195364536672,1.910003662109375,-2.689183254488796,-1.8287055969238395,-6.974134190755564,3.3167229969078846,-4.401419893839687,0.7440086999920084,-3.4866003417968727,22.42392575912386,-18.139779431674192,2.572714296915857,10,-0.524993896484375,1.975006103515625,6.47381591796875,3.7703018188476562,10.560012817382812,1,0.046438562370803016,-2.2727300750604953,134.80999755859378,1.5100770113059152,134.44000244140622,1.1224218644577615,134.38999938964844,0.046438562370803016
9235,2016-10-26,132.97999572753906,133.05000305175778,131.75,132.77999877929688,2757600.0,-0.003969731114547681,6.646815958355013,-0.1063810791507045,31.336375718113075,31.681761447131315,0.35109785530406157,2.6713499110132375,6.624438502435623,3.377038470335833,17.003233793926476,1.7599945068359375,-2.9235617071699664,-2.079859924316395,-7.09373556501663,2.93401571638384,-4.586797744666512,0.4270778960337225,-2.8356692993164074,28.472075050509144,-13.860673112317063,2.5069378203501183,10,0.9300079345703125,2.5050048828125,7.003814697265625,4.9663543701171875,11.57000732421875,2,0.05842987307941261,1.0319135121096032,133.50999450683594,-2.2727300750604953,134.80999755859378,1.5100770113059152,134.44000244140622,0.05842987307941261
9236,2016-10-27,133.39999389648438,135.05000305175778,129.0,133.5,3602800.0,0.0031583560117256493,2.781237483072395,-0.5000381475547417,40.98707422293889,32.57935468520524,0.12271973858958063,1.8888577790476688,6.048615030250858,2.971631078258156,18.028298430540843,6.050003051757784,-2.68119573219613,-1.3682518005371094,-6.026148825658993,3.289645224584774,-3.697200313098051,0.9606967120238323,2.6700134277344034,62.234644105839955,16.16306038102173,2.328948512560947,10,-0.864990234375,1.635009765625,5.977897644042969,5.984840393066406,13.930007934570312,3,0.06101948847137817,6.646815958355013,132.97999572753906,1.0319135121096032,133.50999450683594,-2.2727300750604953,134.80999755859378,0.06101948847137817
9237,2016-10-28,133.80999755859378,135.13999938964844,132.66999816894528,133.39999389648438,2100600.0,0.003073490861083217,-1.6417194333833303,-4.099786389991129,41.55156366042181,33.89473297003874,-0.11782354967914443,1.1217045534811234,5.447059515343682,2.554526629958673,18.98567671927885,2.4700012207031534,-2.470894678179093,-0.6950012207030909,-4.901279795777441,3.511277354371259,-2.798140508240266,1.4081380668340842,2.1186096191406136,68.03384123969452,18.214306246862016,2.103139287537169,10,-1.2749938964844034,1.2250061035155966,5.015163421630831,6.208503723144503,12.760009765624972,4,0.059562075824813654,2.781237483072395,133.39999389648438,6.646815958355013,132.97999572753906,1.0319135121096032,133.50999450683594,0.059562075824813654
9238,2016-10-31,133.41999816894528,134.49000549316406,133.3800048828125,134.25999450683594,1624800.0,-0.002914575867006608,-1.41308963046507,-2.0487532564197264,55.46102084501154,36.381541890924524,0.5038788441425766,0.9998405370015746,5.6158519964209574,2.939368740895901,19.769925426667623,1.1100006103515625,-2.2184320721732433,-0.7275001525879077,-3.835299120594584,2.3802988154187688,-2.28139963659126,0.8263993314154447,2.3700368652344252,69.17055698167229,14.250640498069515,1.5538994840033404,10,-0.8849945068359091,1.615005493164091,4.921813964843778,6.598503112792997,15.119995117187528,0,0.07532606198234126,-1.6417194333833303,133.80999755859378,2.781237483072395,133.39999389648438,6.646815958355013,132.97999572753906,0.07532606198234126
9239,2016-11-01,132.25999450683594,134.50999450683594,131.1199951171875,133.74000549316406,1695600.0,-0.008694376240662716,1.2450408755141018,1.7619255222524381,46.58383327172943,38.206484124734615,1.5861208804399496,1.8565080723461165,6.542573027405069,4.09051917449591,21.785033827435136,3.3899993896484375,-1.9806761602023357,-1.6345031738281364,-4.466468803790008,1.197462456133735,-3.050485988809072,-0.21852035884720067,3.3942398266601685,53.09437835339259,-6.028887750207041,1.4159828149809395,11,0.2750091552734375,2.7750091552734375,6.074878692626953,7.758506774902344,16.800003051757812,1,0.09224264867484688,-1.41308963046507,133.41999816894528,-1.6417194333833303,133.80999755859378,2.781237483072395,133.39999389648438,0.09224264867484688
9240,2016-11-02,133.55000305175778,133.8699951171875,131.80000305175778,132.33000183105472,2102300.0,0.009753580814304108,1.2258154492354443,-0.8243190300430571,57.33792543163734,40.91676944933214,0.2678424661283998,0.3123731410672974,5.0309530650307295,2.833927802350729,24.126509188527812,2.069992065429716,-1.614618630689563,-0.1729949951172216,-2.6054628854613497,2.2594728952269065,-1.3892289402892857,1.0432389500548425,1.9711465950684044,74.1042915969786,11.096814902550356,1.216233945172063,11,-1.014999389648409,1.485000610351591,4.7848701477051065,6.468498229980497,16.00000000000003,2,0.0787720256987483,1.2450408755141018,132.25999450683594,-1.41308963046507,133.41999816894528,-1.6417194333833303,133.80999755859378,0.0787720256987483
9241,2016-11-03,133.08999633789062,134.72000122070312,133.05000305175778,134.0,1375700.0,-0.0034444530389781125,-2.3737669543771758,-0.7459038947395099,52.48307930767242,43.963664628161446,0.5856370507090958,0.4870410540395085,5.265995013307958,3.326936395523063,26.1914698683816,1.669998168945341,-1.4010630296782267,-0.43600158691407387,-2.3162888849962258,1.444285711168078,-1.3761452359551356,0.5041420621269879,2.300730315999033,49.00495340760281,-15.543583480697905,0.9401436490410713,11,-0.55499267578125,1.94500732421875,5.244876861572266,6.928504943847656,16.550003051757812,3,0.08610719835600844,1.2258154492354443,133.55000305175778,1.2450408755141018,132.25999450683594,-1.41308963046507,133.41999816894528,0.08610719835600844
9242,2016-11-04,133.3699951171875,134.05999755859378,132.07000732421878,132.99000549316406,1147200.0,0.002103830392977235,1.2613595970279217,-0.4175693349877595,56.2143324425143,46.1360262732676,0.15410139396988143,0.07627494763318055,4.7441392781841785,3.085595314423813,27.538237235853245,1.989990234375,-1.143807316766953,-0.07050247192381676,-1.8029624888139608,1.6619575449663273,-0.936732480368903,0.7957275365212695,1.892917003624376,62.49989403636672,-4.165601977749539,0.8662300084450749,11,-1.1749954223632812,1.665008544921875,5.580051422119141,6.648506164550781,15.75,4,0.10467126958804363,-2.3737669543771758,133.08999633789062,1.2258154492354443,133.55000305175778,1.2450408755141018,132.25999450683594,0.10467126958804363
9243,2016-11-07,137.08000183105472,137.25999450683594,134.83999633789062,135.35000610351562,2233500.0,0.027817401587271195,1.3158086866371224,4.552744649239123,64.89940234181577,49.650511915761626,-3.576108639211583,-3.690637344859084,0.8745364158509688,-0.5742749449727,28.356719714542667,3.8899993896484375,-0.8610759693148395,3.555503845214872,1.330195912007099,5.780811778422645,2.4428498786109856,4.668157811818759,-8.080001831054716,97.06852290433977,31.352135454119292,1.1126539666038844,11,-3.950004577636747,-2.044998168945341,2.0458068847655966,2.9384994506835653,11.099990844726534,0,0.06922968606945346,1.2613595970279217,133.3699951171875,-2.3737669543771758,133.08999633789062,1.2258154492354443,133.55000305175778,0.06922968606945346
9244,2016-11-08,136.92999267578122,137.8800048828125,136.3800048828125,136.8800048828125,1505500.0,-0.0010943183051483896,-1.8571760739405918,0.028894749375958824,63.7271847057417,53.2494906921648,-3.2295800459295947,-3.376664184128572,0.8110074617203793,-0.3589832855845998,27.946174684918457,1.5,-0.47984231103626485,3.1914947509765454,0.5382466783020732,5.844742823651018,1.8648707146393235,4.518118787313767,-7.7647927856445165,84.37480393214821,20.444005411940687,1.3266240363372326,11,-3.4899902343749716,-1.8949890136718466,2.330558776855497,3.0885086059570597,12.160003662109403,1,0.08478785679804579,1.3158086866371224,137.08000183105472,1.2613595970279217,133.3699951171875,-2.3737669543771758,133.08999633789062,0.08478785679804579
9245,2016-11-09,137.22000122070312,137.91999816894528,134.17999267578122,134.97999572753906,2378300.0,0.002117932961616109,1.0549484177387964,44.81105006107554,63.0896877254048,55.70533663688324,-3.1903983478591442,-3.4987279762248136,0.2837627181633309,-0.5921429268780685,27.76035256733968,3.7400054931640625,-0.3305302908028409,3.261003112792963,0.22698403099920483,6.295022194586721,1.743993571896084,4.778012653689842,-7.706209130859378,88.03422147449729,25.8181514803478,1.517009540896875,11,-2.7000045776367188,-3.6500015258789062,2.053050994873047,2.7985000610351562,10.209991455078125,2,0.08628477067892826,-1.8571760739405918,136.92999267578122,1.3158086866371224,137.08000183105472,1.2613595970279217,133.3699951171875,0.08628477067892826
9246,2016-11-10,139.97999572753906,141.0,137.88999938964844,138.11000061035156,2003300.0,0.020113645840862393,-1.6926440669009433,0.8348172015177008,70.48808813056596,58.92050602245481,-5.496923152213725,-5.956075985606958,-2.655570484271749,-3.265516106735504,26.499470317439023,3.779998779296875,0.062378345453026895,5.634997558593739,1.6850230309477467,9.58497208623973,3.6600102947707285,7.609984822416749,-9.961831272949212,88.57777033538603,28.309591344467528,1.9749872638230006,11,-3.9199981689453125,-4.9799957275390625,-0.7069435119628906,0.03850555419921875,7.7400054931640625,3,0.0683669639685236,1.0549484177387964,137.22000122070312,-1.8571760739405918,136.92999267578122,1.3158086866371224,137.08000183105472,0.0683669639685236
9247,2016-11-11,138.53999328613278,141.13999938964844,138.16000366210938,140.08000183105472,1641900.0,-0.010287201638505161,-1.591314385797309,-0.8235361316013099,62.782676356684064,59.73402330152953,-3.7050355653815075,-4.271169672147181,-1.435616817235342,-1.7515562689369517,25.550231158830872,2.9799957275390625,0.5320968978487315,3.900495147705044,-0.381689711798316,8.182680007208404,1.7594027179533782,6.04158757745671,-7.643281987910115,62.643626502035346,2.465254313230716,2.1410924297516742,11,-2.4099960327148153,-3.4699935913085653,0.7117576599121378,1.4785079956054972,8.960006713867216,4,0.08012131255550381,-1.6926440669009433,139.97999572753906,1.0549484177387964,137.22000122070312,-1.8571760739405918,136.92999267578122,0.08012131255550381
9248,2016-11-14,137.97999572753906,139.19000244140622,137.8800048828125,138.55000305175778,1304300.0,-0.004042136464068813,-2.4026396100034932,0.3701325723797313,66.13714585380673,61.906613588427014,-2.7157713327993918,-3.4385434142031386,-1.1302717985951176,-1.1573290883301866,24.583941555877573,1.3099975585937216,0.8442593961313491,3.055497741699213,-1.3231213080560167,7.434116791454443,0.8661882168215982,5.244807266576828,-6.058955620173805,54.597692329616024,-9.928552728768608,2.1893095248776158,11,-1.5099945068359375,-2.9099960327148438,0.6607475280761719,1.896484375,9.370010375976562,0,0.08073633667626678,-1.591314385797309,138.53999328613278,-1.6926440669009433,139.97999572753906,1.0549484177387964,137.22000122070312,0.08073633667626678
9249,2016-11-15,138.13999938964844,138.35000610351562,136.86000061035156,137.78999328613278,856100.0,0.0011596149229147201,2.870045973367153,-0.6140379055574207,69.13942053002606,63.217890821581314,-2.1836119353423555,-3.4343930381823498,-1.5575641151745572,-1.1946780920590072,24.41187125578515,1.4900054931640625,1.1530118688924063,2.9995018005371037,-1.5716867078832593,7.570690308957467,0.7139075463269364,5.285096054747271,-5.29706335405487,56.89659330323982,-11.68669464270915,2.2855942542101806,11,-1.5349960327148438,-3.0699996948242188,0.5007438659667969,1.736480712890625,7.9499969482421875,1,0.07267984168592068,-2.4026396100034932,137.97999572753906,-1.591314385797309,138.53999328613278,-1.6926440669009433,139.97999572753906,0.07267984168592068
9250,2016-11-16,138.74000549316406,138.78999328613278,137.42999267578122,138.08000183105472,1052900.0,0.004343463921866686,2.579046701200926,1.885691865027231,69.54609176464001,65.1137810945777,-2.2015067067349605,-3.8514606475056894,-2.42339766285113,-1.5890104593536307,24.080802792268862,1.3600006103515625,1.3894089463128978,3.3580078125000057,-1.443982493398721,8.159998118398732,0.9570126595506281,5.759002965449383,-5.0673631221650055,43.9253602572604,-24.409221268503252,2.4009951529493687,11,-2.1350021362304688,-3.6700057983398438,-1.1042671203613281,0.1314697265625,7.739990234375,2,0.07459990222673385,2.870045973367153,138.13999938964844,-2.4026396100034932,137.97999572753906,-1.591314385797309,138.53999328613278,0.07459990222673385
9251,2016-11-17,138.0,139.33999633789062,137.88999938964844,138.92999267578122,1157700.0,-0.005333757127467642,-1.5217472069633522,-1.409071993341674,64.97493597658055,66.08718148725173,-0.77306909158591,-2.979917979868361,-1.9182672774885532,-0.6736106153601327,23.868161104099535,1.4499969482421875,1.8161676286697173,2.437502288818365,-2.4775454344510024,7.3525500120877325,-0.020021572816318667,4.895026150453049,-3.580621927136008,26.63550735488103,-40.01299859373097,2.4575238616346797,11,-0.34000396728515625,-2.9300003051757812,-0.3989524841308594,0.8714752197265625,9.3800048828125,3,0.06833328025928442,2.579046701200926,138.74000549316406,2.870045973367153,138.13999938964844,-2.4026396100034932,137.97999572753906,0.06833328025928442
9252,2016-11-18,137.96000671386722,138.52999877929688,137.60000610351562,138.0,1559200.0,-0.00028980642125209233,-1.4473668359869094,0.043003872153281775,66.64220495483927,66.28082622203213,-0.015099403018297153,-2.80658884294283,-1.988431404966235,-0.4941925580218083,23.518813471563355,0.92999267578125,2.072548864913358,2.22150878906254,-2.7757026304341537,7.218720208559233,-0.27709692068580694,4.7201144988108865,-2.868566509324779,44.35516123276576,-21.06658563796085,2.4986057097483507,11,-0.30001068115237217,-2.890007019042997,-1.273960113525419,-0.0035324096679971717,7.159988403320284,4,0.07074510025994996,-1.5217472069633522,138.0,2.579046701200926,138.74000549316406,2.870045973367153,138.13999938964844,0.07074510025994996
9253,2016-11-21,139.74000549316406,142.8000030517578,139.00999450683594,142.8000030517578,1232400.0,0.012902281042857622,1.477131744290416,76.51278138120661,76.22717340826455,67.66971385564578,-1.5400488677751127,-4.425188076415509,-3.8318439049079416,-2.164062981725067,24.04938508857,4.839996337890597,2.5017025798497627,3.755007171630865,-1.5275815147652168,9.037595858026947,1.1137128284328242,6.396301514828906,-4.043709370111031,48.48491075924004,-17.73210781216524,2.641294343198037,11,-1.2500076293945312,-3.8400039672851562,-3.6598777770996094,-1.7835311889648438,4.6299896240234375,0,0.05553166023895395,-1.4473668359869094,137.96000671386722,-1.5217472069633522,138.0,2.579046701200926,138.74000549316406,0.05553166023895395
9254,2016-11-22,139.71000671386722,140.8800048828125,138.77999877929688,140.24000549316406,1372500.0,-0.00021467566994126663,1.3204518630922273,0.1732023536451488,73.69226615960677,68.84777812611266,-1.200477500172184,-4.118016986703907,-3.7813247228106945,-2.0067444221972153,24.19192063228924,2.100006103515625,2.920606058877553,3.415007781982439,-1.9824636808535558,8.812479244818434,0.7162720505644415,6.113743513400436,-3.1612657593695985,42.458279937147246,-21.820816076787516,2.6987357314179934,11,0.11999511718747158,-3.8100051879883097,-4.915111541748075,-1.7535324096679972,4.110000610351534,1,0.0546846970331587,1.477131744290416,139.74000549316406,-1.4473668359869094,137.96000671386722,-1.5217472069633522,138.0,0.0546846970331587
9255,2016-11-23,140.75,140.7899932861328,139.3699951171875,139.3699951171875,672400.0,0.007443942711009566,-1.0579610791685095,-2.6037887948409297,78.20321804984381,69.7050147838102,-1.885346297279085,-4.7917289181737885,-4.761747630797629,-2.875889601749293,23.722094173815332,1.4199981689453125,2.9867036384684127,4.066500854492176,-1.4436707230253774,9.57667243200973,1.3114150657333994,6.821586643250953,-3.4511075938311535,60.576841252747315,-5.4015826713459205,2.7550857887587816,11,-0.9199981689453125,-4.849998474121094,-6.225002288818359,-2.7935256958007812,2.649993896484375,2,0.037939583217695416,1.3204518630922273,139.71000671386722,1.477131744290416,139.74000549316406,-1.4473668359869094,137.96000671386722,0.037939583217695416
9256,2016-11-25,141.5399932861328,141.5399932861328,140.72000122070312,141.0,283600.0,0.005612740931671745,2.037045409590551,0.3912980981866431,78.99216268519812,71.50606882031175,-2.7164461245762084,-5.207623636913979,-5.474605221295974,-3.5015570392624227,22.50028198018131,0.8199920654296875,3.118194061396167,4.4494941711425895,-1.239102094136058,10.138090436421237,1.6051960385032658,7.293792303781913,-3.5809676024933026,75.76902874816234,8.964330787217847,2.8442981326393175,11,-1.709991455078125,-5.639991760253906,-7.014995574951172,-3.5835189819335938,3.1100006103515625,4,0.0349018134501371,-1.0579610791685095,140.75,1.3204518630922273,139.71000671386722,1.477131744290416,139.74000549316406,0.0349018134501371
9257,2016-11-28,141.77999877929688,142.38999938964844,140.75999450683594,141.42999267578125,1447700.0,0.0016956726335211059,1.0764296543948995,0.6481675096781486,72.12802427610615,72.17172197834503,-2.7362726209128994,-5.080396398515802,-5.609834737459039,-3.578751753126312,21.36525856444953,1.6300048828125,3.269773995562332,4.290999603271473,-1.5447211819846416,10.126720388527588,1.3731392106434157,7.20885999589953,-3.2400558114831597,74.62678635820158,11.168998546189798,2.91786039262805,11,-1.9499969482421875,-5.879997253417969,-7.5774993896484375,-3.8235244750976562,1.44000244140625,0,0.03949785690316543,2.037045409590551,141.5399932861328,-1.0579610791685095,140.75,1.3204518630922273,139.71000671386722,0.03949785690316543
9258,2016-11-29,143.47000122070312,144.1699981689453,140.52999877929688,140.97000122070312,2055300.0,0.011919893186323138,-1.1538426812091445,7.142732583485919,76.89147440514613,73.03306129780282,-3.9846495455706474,-6.301978946229752,-7.203085115213867,-5.163590309366441,20.367187322758856,3.6399993896484375,3.098855170057476,5.478501892089838,-0.6073706932253629,11.564374477405039,2.4355655994322376,8.521438184747439,-4.418851042816129,87.01304216125627,25.118775129388624,3.0429362926575956,11,-2.6700057983398438,-6.885002136230469,-9.495002746582031,-5.513526916503906,0.8899993896484375,1,0.011500619519380528,1.0764296543948995,141.77999877929688,2.037045409590551,141.5399932861328,-1.0579610791685095,140.75,0.011500619519380528
9259,2016-11-30,144.4600067138672,145.25999450683594,142.89999389648438,143.64999389648438,2697900.0,0.006900435524783477,-1.0432792342904702,0.324005126953125,78.14932017707812,73.98897556585149,-4.452066124927825,-6.6732687430748,-8.090891878038803,-6.049140524380533,18.817834003179073,2.3600006103515625,3.1811179337573776,5.858506774902338,-0.25410640942430973,11.971119959228986,2.802200182739,8.914813367065676,-4.692217817232034,86.41786288849684,26.680490564839424,3.0563065921633266,11,-3.0300064086914062,-7.330009460449219,-10.225006103515625,-6.503532409667969,1.8499908447265625,2,-0.0006230900768126046,-1.1538426812091445,143.47000122070312,1.0764296543948995,141.77999877929688,2.037045409590551,141.5399932861328,-0.0006230900768126046
9260,2016-12-01,144.07000732421875,145.3699951171875,143.7899932861328,144.4199981689453,1355400.0,-0.0026997049115532468,-2.4724592967688928,-0.432080625412075,69.49480197767788,74.49118289930675,-3.605670929287214,-5.749507241708159,-7.650921570467233,-5.59784208285609,17.195919525254492,1.5800018310546875,3.273998809900803,4.942507171630865,-1.1503293028425503,11.03534364610428,1.8960889343941574,7.988925408867573,-3.540008544921875,73.14072775651495,16.34709310627909,3.0464182372367024,12,-2.5850067138671875,-6.885009765625,-9.835006713867188,-6.113533020019531,1.1899871826171875,3,-0.0017352674900431575,-1.0432792342904702,144.4600067138672,-1.1538426812091445,143.47000122070312,1.0764296543948995,141.77999877929688,-0.0017352674900431575
9261,2016-12-02,144.5500030517578,145.05999755859375,143.4499969482422,144.0,1301700.0,0.0033316839254327046,1.0509665568417064,-1.571478397349261,81.53205947245954,76.14561117904233,-3.418311571621672,-5.614800984773183,-8.056743308340543,-6.016374704766179,15.945554775815484,1.6100006103515625,3.350986539603781,4.8495025634765625,-1.0033980243493943,10.70240315130252,1.923052269563584,7.775952857389541,-3.148804931640626,83.05800235817827,25.88883039432406,2.926450293912972,12,-2.475006103515625,-7.3650054931640625,-9.852500915527344,-6.593528747558594,1.459991455078125,4,-0.007955787831160799,-2.4724592967688928,144.07000732421875,-1.0432792342904702,144.4600067138672,-1.1538426812091445,143.47000122070312,-0.007955787831160799
9262,2016-12-05,147.3300018310547,147.85000610351562,145.75999450683594,146.2100067138672,1783700.0,0.019232090768628085,-1.0692984046410443,2.036343459564433,89.7872600149605,77.65228746867521,-5.2851951430190525,-7.68957569441551,-10.70815780656062,-8.732596180520687,14.628465669884715,3.3000030517578125,3.470069225190457,6.931501007080072,0.929606249317203,12.933395764842942,3.930553628198652,9.932448385961493,-5.214420251464844,92.89612360440587,33.93927001163866,3.0009473788814325,12,-4.0149993896484375,-7.845001220703125,-13.544998168945312,-9.823524475097656,-1.4900054931640625,0,-0.018190510427356865,1.0509665568417064,144.5500030517578,-2.4724592967688928,144.07000732421875,-1.0432792342904702,144.4600067138672,-0.018190510427356865
9263,2016-12-06,146.57000732421875,147.5,146.02000427246094,147.19000244140625,866200.0,-0.005158450399718517,1.387108682811577,-0.5535694822888283,84.12961208052229,78.81199257099917,-3.8604460266992646,-6.516251883939901,-9.852300676222427,-7.919243190205577,14.962362038713744,1.4799957275390625,3.738071081719255,5.6970062255859375,-0.688504757536947,12.082517208708822,2.5042507340245095,8.889761717147366,-3.307540839843739,74.14150257086843,14.307543213436546,3.192755491561436,12,-2.9600067138671875,-7.0850067138671875,-12.785003662109375,-9.063529968261719,-1.220001220703125,1,-0.022856013755292226,-1.0692984046410443,147.3300018310547,1.0509665568417064,144.5500030517578,-2.4724592967688928,144.07000732421875,-0.022856013755292226
9264,2016-12-07,148.5399932861328,148.58999633789062,145.88999938964844,146.80999755859375,1159400.0,0.013440580360730703,1.9508133843626752,-2.7903376648946643,85.71431749025778,79.6465591754896,-4.968688467717584,-7.981040880121952,-11.716169345034587,-9.821510288776494,15.70260197139465,2.6999969482421875,4.087564138816106,7.086492156982416,0.12530785028795322,14.04767646367688,3.6059000036351847,10.567084310329648,-4.36001887792969,99.02717786584732,35.644983595355995,3.4805921533472253,12,-3.9799957275390625,-8.68499755859375,-14.754989624023438,-11.033515930175781,-3.1999969482421875,2,-0.02814052016098667,1.387108682811577,146.57000732421875,-1.0692984046410443,147.3300018310547,1.0509665568417064,144.5500030517578,-0.02814052016098667
9265,2016-12-08,149.05999755859375,149.14999389648438,148.08999633789062,148.61000061035156,836300.0,0.00350076946253286,2.365127037566304,0.2601144853012516,90.96304652019738,80.97665737937841,-4.67788551733895,-7.977555304645364,-12.14985848911715,-10.27289064122499,15.824443552916717,1.05999755859375,4.184136106423381,7.0144966125488395,-0.4279549333662658,14.456948158463945,3.293270839591287,10.735722385506392,-3.9980187644531213,98.42111603378352,29.1353039990867,3.72122577295755,12,-4.220001220703125,-8.584999084472656,-15.274993896484375,-11.553520202636719,-2.7299957275390625,3,-0.01844894703502864,1.9508133843626752,148.5399932861328,1.387108682811577,146.57000732421875,-1.0692984046410443,147.3300018310547,-0.01844894703502864
9266,2016-12-09,149.5500030517578,149.6999969482422,147.97000122070312,148.83999633789062,669800.0,0.0032873037782752412,2.4257527458415797,1.5778033976467396,91.54126003854643,83.13368357520511,-4.37193850223008,-8.130704474116783,-12.567845849652599,-10.690283236402593,17.306916791281235,1.7299957275390625,4.422759296685314,7.0260017395019645,-1.0600472189245806,15.11205069792851,2.982977260288692,11.069026218715237,-3.670421237148446,96.19305067154122,22.77243900280598,4.043024479213268,12,-4.435005187988281,-8.665000915527344,-15.764999389648438,-12.043525695800781,-4.0800018310546875,4,-0.02868611472670546,2.365127037566304,149.05999755859375,1.9508133843626752,148.5399932861328,1.387108682811577,146.57000732421875,-0.02868611472670546
9267,2016-12-12,149.63999938964844,150.38999938964844,148.97000122070312,149.86000061035156,802800.0,0.0006017809164435839,1.2187492549412298,-0.30985794416625473,90.37524736455643,84.63188057069515,-3.6092992108723365,-7.7434910715661545,-12.578223790381514,-10.690896821134743,18.98300106253747,1.4199981689453125,4.5403942621742885,6.560997772216808,-1.889221704984834,15.01121724941845,2.335888033615987,10.78610751081763,-2.996334548312518,83.33333333333334,6.479335580192895,4.225109738600815,12,-2.9950027465820312,-8.409996032714844,-15.854995727539062,-12.133522033691406,-3.0200042724609375,0,-0.024258252456686447,2.4257527458415797,149.5500030517578,2.365127037566304,149.05999755859375,1.9508133843626752,148.5399932861328,-0.024258252456686447
9268,2016-12-13,149.1199951171875,150.4499969482422,148.27000427246094,150.02999877929688,1025400.0,-0.0034750352484759217,1.4914202008928572,4.136357331113885,86.90195947021418,85.60439604771027,-2.462520301592832,-6.689066332995424,-12.031200051152211,-10.08850041254982,20.49876437566339,2.17999267578125,4.5953041507984835,5.4839935302734375,-3.019482611436956,13.987469671983831,1.2322554594182407,9.735731601128634,-1.7270633661890713,70.83327756287562,-9.943109253946886,4.251738070855194,12,-2.1699981689453125,-6.805000305175781,-15.504993438720703,-11.613517761230469,-3.04998779296875,1,-0.021995700688692055,1.2187492549412298,149.63999938964844,2.4257527458415797,149.5500030517578,2.365127037566304,149.05999755859375,-0.021995700688692055
9269,2016-12-14,148.17999267578125,149.8300018310547,147.11000061035156,148.97999572753906,1526200.0,-0.006303664647169138,1.1759876953876014,0.8791206948589825,79.3675741529257,86.7013707338489,-1.0497362473918201,-5.226280748537704,-10.96977072702876,-9.069110611266524,21.500733921508576,2.720001220703125,4.865834938131172,4.0419914245605355,-4.27881316006949,12.36279600919056,-0.11841086775447707,8.202393716875548,2.2700042724609375,32.03572570697611,-49.176792519630155,4.160402292315018,12,-1.2299957275390625,-5.864997863769531,-14.097492218017578,-10.673515319824219,-1.04998779296875,2,-0.019098304171587088,1.4914202008928572,149.1199951171875,1.2187492549412298,149.63999938964844,2.4257527458415797,149.5500030517578,-0.019098304171587088
9270,2016-12-15,149.08999633789062,149.39999389648438,147.4499969482422,147.86000061035156,1069800.0,0.006141204663847377,1.1081152415437021,-1.5374887943695283,79.56147425901696,86.48241682124419,-1.3105919376711768,-5.608692708871331,-11.73430835805624,-9.913274458855085,22.74816361262512,1.9499969482421875,4.956398018623929,4.434495544433588,-3.7591833934872625,12.628174482354439,0.337656075473177,8.531335013394,1.3600006103515625,59.2813742062223,-21.685311990719477,4.096839468960418,12,-0.9850006103515625,-6.775001525878906,-14.852493286132812,-11.583518981933594,-0.55999755859375,3,-0.025152593011681157,1.1759876953876014,148.17999267578125,1.4914202008928572,149.1199951171875,1.2187492549412298,149.63999938964844,-0.025152593011681157
9271,2016-12-16,147.42999267578125,149.52000427246094,147.25999450683594,149.27000427246094,2204700.0,-0.01113423906958333,-1.0733959081396245,-1.495949583793373,69.90836125580134,84.27365029244872,0.8950213141274332,-3.379250589784192,-9.946740852446851,-8.18400806962049,24.262321947316025,2.260009765625,4.914111089088976,2.302992248535162,-5.34524325976227,9.951227756832594,-1.5211255056135542,6.127110002683878,2.9532043457031136,9.58061126593266,-69.20601658205098,3.8241177541487157,12,0.7400054931640625,-3.774993896484375,-13.384994506835938,-9.923515319824219,1.3800048828125,4,-0.00746110628347918,1.1081152415437021,149.08999633789062,1.1759876953876014,148.17999267578125,1.4914202008928572,149.1199951171875,-0.00746110628347918
9272,2016-12-19,147.72000122070312,148.0,146.88999938964844,147.35000610351562,761600.0,0.001967093260050845,1.3871168865262191,-0.20108303548475376,66.61453151134685,82.32753022920701,0.7444375252311772,-3.057324847337611,-10.040321691362891,-8.402068798453854,25.66593566090653,1.1100006103515625,5.128382219021063,2.1050010681152287,-4.830015115114719,9.040017251345176,-1.3625070234997452,5.5725091597302026,2.597731872558569,23.31467416462359,-52.18286395027918,3.4675080916149756,12,0.4499969482421875,-4.06500244140625,-12.19000244140625,-10.213523864746094,-5.7100067138671875,0,-0.01523151896430297,-1.0733959081396245,147.42999267578125,1.1081152415437021,149.08999633789062,1.1759876953876014,148.17999267578125,-0.01523151896430297
9273,2016-12-20,147.5,149.80999755859375,147.0500030517578,147.89999389648438,1793800.0,-0.0014893123401374941,-3.2461852669139395,-1.0810788518640713,62.6455582594831,79.76433475912093,1.2407046443827028,-2.346460442295836,-9.632715163235105,-8.117020063915788,27.072441140144278,2.7599945068359375,5.2124882904496985,1.4970001220703182,-4.901608631023748,7.895608875164385,-1.7023042544767009,4.696304498617337,2.680623745117174,20.748302850380952,-51.163315236577645,3.199304376547031,12,1.1699981689453125,-3.845001220703125,-11.900001525878906,-9.993522644042969,-6.5099945068359375,1,-0.005966134798728762,1.3871168865262191,147.72000122070312,-1.0733959081396245,147.42999267578125,1.1081152415437021,149.08999633789062,-0.005966134798728762
9274,2016-12-21,147.35000610351562,148.50999450683594,147.00999450683594,148.32000732421875,970400.0,-0.0010169077727754106,1.222262410706212,2.4250400549324787,63.921897789418324,76.75976267792326,1.3456575949803948,-1.6809320390534026,-9.204336603450344,-7.898202352989188,28.640915256790706,1.5,4.88706575924158,0.9650062561035213,-4.724681639456719,6.654694151663762,-1.8798376916765847,3.8098502038836273,2.698992667382811,15.7536644631986,-53.68907485573288,2.8448439477801157,12,1.3199920654296875,-3.69500732421875,-11.580005645751953,-9.843528747558594,-7.5900115966796875,2,-0.008686791491529733,-3.2461852669139395,147.5,1.3871168865262191,147.72000122070312,-1.0733959081396245,147.42999267578125,-0.008686791491529733
9275,2016-12-22,146.08999633789062,147.9600067138672,145.69000244140625,147.11000061035156,1091300.0,-0.008551134804431704,-1.4945210647662963,1.0515494730218657,56.13054026506044,72.82523825864703,2.3915667293262857,-0.00036982264418838895,-7.680002094821248,-6.562407970297983,30.0054895665378,2.2700042724609375,4.639787128882972,-0.5620033264160043,-5.602421654983601,4.478415002151593,-3.0822124906997885,1.95820583786778,3.8326424577577995,9.708601226630321,-55.6154871834656,2.5202091642837976,12,1.9800033569335938,-2.1500015258789062,-10.252494812011719,-8.583518981933594,-7.410003662109403,3,0.007118957977905849,1.222262410706212,147.35000610351562,-3.2461852669139395,147.5,1.3871168865262191,147.72000122070312,0.007118957977905849
9276,2016-12-23,146.47999572753906,146.60000610351562,145.63999938964844,146.02999877929688,587400.0,0.0026695831297469663,1.782556776718781,-0.4411716307388514,45.821017791394475,67.87476830607348,1.6989533093520777,-0.0013711157649254346,-7.777964155895205,-6.873290244157374,31.167704823839703,0.9600067138671875,4.156098077821639,-0.41900405883788494,-4.8522380059285695,4.0142298882528,-2.635621032383227,1.7976129147074573,3.188684886854844,20.14380591689994,-39.970326948763386,2.2166169735453445,12,1.56500244140625,-2.4549942016601562,-10.642494201660156,-8.973518371582031,-7.1999969482421875,4,0.013995105895353355,-1.4945210647662963,146.08999633789062,1.222262410706212,147.35000610351562,-3.2461852669139395,147.5,0.013995105895353355
9277,2016-12-27,147.3800048828125,147.55999755859375,146.6199951171875,146.6199951171875,1029600.0,0.006144246187359981,-1.4736588499839383,1.6889220440134278,53.92820248698344,64.21101753015895,0.49690558126209794,-0.48520766565158624,-8.382029390045545,-7.699814424958504,32.225488761221165,1.0800018310546875,3.5491746850422885,0.201004791259777,-3.5212926463059375,3.9233022288254915,-1.6601439275230803,2.0621535100426343,1.9663812336017656,41.72676875789011,-15.92673044421388,1.8611487187828537,12,0.3549957275390625,-3.3550033569335938,-11.015007019042969,-9.942909240722656,-7.220001220703125,1,0.00970275904739104,1.782556776718781,146.47999572753906,-1.4945210647662963,146.08999633789062,1.222262410706212,147.35000610351562,0.00970275904739104
9278,2016-12-28,145.1199951171875,147.6699981689453,145.02000427246094,147.6699981689453,630000.0,-0.015334575184890342,1.078424098086969,-3.355224060391905,33.86801212060142,59.155510637678475,2.3801431557768638,2.007688797732243,-5.834307618275091,-5.381817270040415,32.43871340526636,2.649993896484375,2.778634418545238,-2.141504669189459,-5.579996424923394,1.2969870865444761,-3.8607505470564263,-0.42225879132249133,3.9298800610854983,2.8650752011192724,-47.50786878455727,1.7192458778669677,12,2.2950057983398438,-0.5049972534179688,-8.754997253417969,-7.682899475097656,-6.069992065429716,2,-0.021430545169465964,-1.4736588499839383,147.3800048828125,1.782556776718781,146.47999572753906,-1.4945210647662963,146.08999633789062,-0.021430545169465964
9279,2016-12-29,144.3699951171875,145.0500030517578,144.1699981689453,144.4499969482422,479300.0,-0.005168136888334063,-2.666719649044728,0.031373229533799674,28.347267660244754,53.4650432378149,2.8305189868829927,2.899245417421298,-4.849025353314744,-4.570955669506077,32.18293589776287,0.9499969482421875,2.0385391224511125,-2.8870040893554574,-6.34113516585947,0.5671269871485549,-4.614069627607449,-1.1599385511034654,4.276892970504292,5.276952436166872,-37.406418470172035,1.7270655382520048,12,2.6200027465820312,0.24500274658203125,-7.174995422363281,-8.144737243652344,-5.569992065429716,3,-0.023411995139847708,1.078424098086969,145.1199951171875,-1.4736588499839383,147.3800048828125,1.782556776718781,146.47999572753906,-0.023411995139847708
9280,2016-12-30,143.82000732421875,144.82000732421875,143.22999572753906,144.52999877929688,725900.0,-0.0038095713207049187,1.4651179295498096,8.874690062941065,23.691551922476037,48.329842200778764,2.854528362819849,3.614880317613199,-4.068196485813473,-3.967708443569677,31.711780253535387,1.5900115966796875,1.3040706440510519,-3.4244918823242188,-6.928631480483688,0.07964771583525021,-5.176561681403939,-1.6724220832444985,4.289653973223466,13.288542167846588,-21.691548556232775,1.7520697990797278,12,2.6999893188476562,1.0899887084960938,-5.955005645751953,-7.920005798339844,-5.230010986328125,4,-0.028229819292319824,-2.666719649044728,144.3699951171875,1.078424098086969,145.1199951171875,-1.4736588499839383,147.3800048828125,-0.028229819292319824
9281,2017-01-03,143.39999389648438,144.72999572753906,142.83999633789062,143.55999755859375,1402100.0,-0.002920410279131258,-1.9531268626469256,0.22535998280679131,22.192605366121,43.394072629087,2.953345073551077,4.15747644635303,-3.432937197772617,-3.4953032347578414,31.32855661075535,1.8899993896484375,0.7070057775305543,-3.7870048522949276,-7.508323479203938,-0.0656862253859174,-5.647664165749433,-1.9263455388404225,4.0265142211713965,11.594147956491934,-16.556194122032167,1.860659313454506,1,2.9250030517578125,2.0900039672851562,-5.534992218017578,-7.499992370605469,-4.860000610351591,1,-0.0329149332050207,1.4651179295498096,143.82000732421875,-2.666719649044728,144.3699951171875,1.078424098086969,145.1199951171875,-0.0329149332050207
9282,2017-01-04,144.64999389648438,144.83999633789062,143.69000244140625,144.0399932861328,2012200.0,0.008716876242702787,1.3232071022333194,-3.81241655540721,31.297132890170317,39.910914254718904,1.365684240231957,2.8421193192316707,-4.450340319333151,-4.685406407488017,30.154006873158977,1.44000244140625,0.019301719288336017,-2.4030044555664176,-6.2918773851523895,1.4858684740195542,-4.347440920359389,-0.4585679907734459,2.0426723364089696,37.47405532967502,14.114633124838726,1.9444364647929802,1,1.0250015258789062,0.8400039672851562,-6.784992218017578,-8.749992370605469,-4.519989013671875,2,-0.037124060447803586,-1.9531268626469256,143.39999389648438,1.4651179295498096,143.82000732421875,-2.666719649044728,144.3699951171875,-0.037124060447803586
9283,2017-01-05,143.22000122070312,144.4199981689453,142.83999633789062,144.3800048828125,1260300.0,-0.009885881341997083,1.5484101201023823,-1.901643444980864,30.06439584432151,36.14896959415259,2.3744068001960557,4.224881593530881,-2.811499634571419,-3.2148930208993534,28.89869316985084,1.80999755859375,-0.5039051476416319,-3.665496826171875,-7.91392166809527,0.58292801575152,-5.7897092471335725,-1.5412844052101775,2.8562378289897765,17.194738840749817,-4.857868958672139,2.1242124209616935,1,2.1800003051757812,2.2699966430664062,-5.354999542236328,-7.319999694824219,-2.720001220703125,3,-0.021365713814499032,1.3232071022333194,144.64999389648438,-1.9531268626469256,143.39999389648438,1.4651179295498096,143.82000732421875,-0.021365713814499032
9284,2017-01-06,144.36000061035156,144.8000030517578,142.9499969482422,143.24000549316406,1745900.0,0.007959777823850711,-1.1764621405234625,-0.9655099839520139,31.333918633624904,33.39378941288198,0.8556530268633935,2.904591122317072,-3.6831887333957525,-4.332146196517442,27.227402694779613,1.850006103515625,-0.9705013689617772,-2.316497802734375,-6.632940188839257,1.9999445833705067,-4.474718995786816,-0.15827660968193413,1.1984396054529611,76.00021362304688,56.23374272499032,2.1582211930524395,1,0.8949966430664062,2.2849960327148438,-5.667503356933594,-7.775001525878906,-2.2299957275390625,4,-0.036783025326566965,1.5484101201023823,143.22000122070312,1.3232071022333194,144.64999389648438,-1.9531268626469256,143.39999389648438,-0.036783025326566965
9285,2017-01-09,146.30999755859375,147.58999633789062,144.2899932861328,144.3000030517578,2370400.0,0.01350787572733192,-2.251212050601703,1.7946457765667574,45.67903850953909,33.37801393712027,-1.1844080587065946,0.7778904734047103,-5.3195982201119705,-6.266290103453883,25.772440104319294,3.3000030517578125,-1.3292073288303072,-0.22900085449219887,-4.3984533073583805,3.9404515983739827,-2.313727080925304,1.8557253719409061,-3.470001220703125,73.05265727796053,49.84977048742156,2.0847262264330952,1,-1.0550003051757812,0.33499908447265625,-7.029998779296875,-9.180000305175781,-3.92999267578125,0,-0.05132933245951554,-1.1764621405234625,144.36000061035156,1.5484101201023823,143.22000122070312,1.3232071022333194,144.64999389648438,-0.05132933245951554
9286,2017-01-10,145.25999450683594,146.88999938964844,145.2100067138672,146.49000549316406,1038800.0,-0.007176563934650493,-1.52633028154471,-0.6119474367441754,41.034971723451456,31.945432741172276,-0.36393287821468334,1.5705402498588228,-3.9752832077181495,-5.220410948677056,24.101556122720062,1.67999267578125,-1.7450894785982882,-1.0645034790039176,-5.0175190830235294,2.888512125015694,-3.0410112810137377,0.9120043230059025,-2.3249981689453136,50.9473298725329,26.61190498495695,1.9765078020098121,1,-0.00499725341796875,1.3850021362304688,-5.924995422363281,-8.074996948242188,-3.3899993896484375,1,-0.04591765400783776,-2.251212050601703,146.30999755859375,-1.1764621405234625,144.36000061035156,1.5484101201023823,143.22000122070312,-0.04591765400783776
9287,2017-01-11,146.00999450683594,146.10000610351562,144.7899932861328,144.7899932861328,1000800.0,0.005163155916026785,-1.1475598469119743,-0.9918620518546086,44.77191614849302,33.15697763316023,-1.484854143458989,0.5635385332805924,-4.429405772195537,-5.988678976409176,22.086334580816754,1.3100128173828125,-1.9627498446077425,-0.13300323486328125,-3.7653895707933884,3.499383101066826,-1.9491964028283348,1.6831899331017723,-2.981898168945321,66.73680355674342,40.21481845419029,1.816193167965054,1,-0.7949981689453125,0.6350021362304688,-6.379997253417969,-8.824996948242188,-4.5099945068359375,2,-0.051160889676996835,-1.52633028154471,145.25999450683594,-2.251212050601703,146.30999755859375,-1.1764621405234625,144.36000061035156,-0.051160889676996835
9288,2017-01-12,145.83999633789062,145.9600067138672,144.1999969482422,145.9600067138672,654000.0,-0.0011642913179984449,28.330959949141768,-0.0983690622107712,44.709153122326775,34.9749649067249,-1.3432391935627095,0.5008889505442653,-3.946832439981165,-5.8486100392466085,20.283116393080014,1.80999755859375,-2.078795303662446,-0.13900146484374432,-3.490795068630547,3.2127921389430583,-1.8148982667371456,1.536895337049657,-2.7206620000000044,62.284477797472434,32.979328649766416,1.6758968018933962,1,-0.625,0.8050003051757812,-4.439994812011719,-7.4149932861328125,-4.3699951171875,3,-0.03915243827796655,-1.1475598469119743,146.00999450683594,-1.52633028154471,145.25999450683594,-2.251212050601703,146.30999755859375,-0.03915243827796655
9289,2017-01-13,145.35000610351562,146.0800018310547,145.0500030517578,145.6999969482422,996500.0,-0.003359779530162421,-1.1684254485295298,2.916338207247298,47.25929542824074,37.59360307403209,-0.7818332903324858,0.8094962887598172,-3.106120042392547,-5.388748026265091,19.09420122365757,1.029998779296875,-2.3978113794879903,-0.4874923706054801,-3.68337072438959,2.70838598317863,-2.085431547497535,1.1104468062865749,-2.1412585256250054,33.923580009632396,2.0512147026541356,1.5979391768920486,1,-0.135009765625,1.2949905395507812,-3.8025054931640625,-6.9250030517578125,-5.010009765625,4,-0.03336777364881249,28.330959949141768,145.83999633789062,-1.1475598469119743,146.00999450683594,-1.52633028154471,145.25999450683594,-0.03336777364881249
9290,2017-01-17,145.33999633789062,145.83999633789062,144.6699981689453,145.07000732421875,1268700.0,-6.886663367511314e-05,-1.1868974958644687,-0.7714173605964163,45.65549356677401,40.20059065188243,-0.5962397514602742,0.5524870580460401,-2.779860490346721,-5.408492085103603,17.762740742161114,1.1699981689453125,-2.2996221594900135,-0.3100021362304801,-3.119026078704451,2.4990218062434906,-1.7145141074674655,1.0945098350065052,-2.043623784800019,42.379121003789166,8.65043389321059,1.4045119712369913,1,-0.125,1.3050003051757812,-3.1324996948242188,-6.5449981689453125,-4.9799957275390625,1,-0.02208608460134709,-1.1684254485295298,145.35000610351562,28.330959949141768,145.83999633789062,-1.1475598469119743,146.00999450683594,-0.02208608460134709
9291,2017-01-18,146.3300018310547,146.35000610351562,144.55999755859375,145.55999755859375,1147600.0,0.006811652113039024,3.4197042479043045,2.8519837232960326,46.02572854616503,41.83710128032628,-1.2593495225667937,-0.5524781773871155,-3.4207622011032868,-6.419546974080106,16.567451828611297,1.790008544921875,-2.0334032626904843,0.7350028991699276,-1.9683653657207572,3.4383711640606123,-0.6166812332754148,2.08668703161527,-2.9477568022680884,99.06957268475476,63.61163210015191,1.3516841324453432,1,-1.1150054931640625,0.31499481201171875,-3.672504425048828,-7.2550048828125,-5.470001220703125,2,-0.026993759986435717,-1.1868974958644687,145.33999633789062,-1.1684254485295298,145.35000610351562,28.330959949141768,145.83999633789062,-0.026993759986435717
9292,2017-01-19,145.47000122070312,146.63999938964844,145.1699981689453,146.36000061035156,1239400.0,-0.0058771311391390135,1.0275921580182474,-1.1558369498444405,51.48182123569083,44.216815212700645,-0.3026224667160591,0.13735765426918078,-2.2234799053887,-5.593491049403269,15.59097508803022,1.470001220703125,-1.662379876144911,-0.012497711181651994,-2.523979328181298,2.498983905817994,-1.2682385196814892,1.2432430973181852,-2.0036011657344375,52.04930334942593,11.953520130040474,1.2557408084998292,1,-0.20000457763671875,1.1749954223632812,-2.470001220703125,-6.120002746582031,-6.089996337890625,3,-0.024747412341420083,3.4197042479043045,146.3300018310547,-1.1868974958644687,145.33999633789062,-1.1684254485295298,145.35000610351562,-0.024747412341420083
9293,2017-01-20,146.6199951171875,146.77999877929688,145.58999633789062,145.6999969482422,1150000.0,0.007905368026632775,-1.0877246991741512,-1.0337065167075283,59.213765661827004,47.31457599361199,-1.0276795867363546,-1.1404139383070913,-3.135477972968488,-6.749226545245847,13.977894194912205,1.30999755859375,-1.1715920532831205,1.1814964294433707,-1.2090851411350343,3.572078000021776,-0.013794355845817563,2.376787214732559,-3.0711231365603737,92.79263179599972,46.297587265871925,1.1952907852891985,1,-0.7249984741210938,0.02500152587890625,-2.6824951171875,-6.924995422363281,-6.149993896484375,4,-0.034920169742846396,1.0275921580182474,145.47000122070312,3.4197042479043045,146.3300018310547,-1.1868974958644687,145.33999633789062,-0.034920169742846396
9294,2017-01-23,146.07000732421875,146.8800048828125,144.77000427246094,146.38999938964844,1268400.0,-0.0037511104302599962,2.2461471648062723,-0.34781815467798916,59.213765661827004,48.81843456608842,-0.23425262252976609,-0.7285925628055168,-2.3441423155608163,-6.232460636471188,12.114961344748885,2.1100006103515625,-0.8707481962637758,0.6955085754394474,-1.5433211884370337,2.9343383393159286,-0.42390630649879313,1.814923457377688,-2.4403128564463543,65.08642235142459,13.796502118138378,1.1194148819382397,1,-0.5250091552734375,0.26499176025390625,-1.4375114440917969,-6.345008850097656,-2.3800048828125,0,-0.031491790736378866,-1.0877246991741512,146.6199951171875,1.0275921580182474,145.47000122070312,3.4197042479043045,146.3300018310547,-0.031491790736378866
9295,2017-01-24,147.1300048828125,147.41000366210938,146.25999450683594,146.5500030517578,2016400.0,0.007256777609663256,1.0175610017266534,-1.8125506652043297,64.51368900035149,51.42718093018843,-1.3026916993623558,-1.798911480236768,-3.1548479479229172,-7.331079447184777,11.0817383792387,1.339996337890625,-0.3780985258383396,1.703505706787098,-0.6506390358057956,4.057650449379992,0.5264333354906512,2.880578078083545,-3.4211043776377323,90.17550246817076,32.46543330557588,1.1770723712964473,1,-1.3250045776367188,-0.8050079345703125,-2.497509002685547,-7.405006408691406,-6.559997558593722,1,-0.046149720108621284,2.2461471648062723,146.07000732421875,-1.0877246991741512,146.6199951171875,1.0275921580182474,145.47000122070312,-0.046149720108621284
9296,2017-01-25,148.52999877929688,148.72999572753906,147.14999389648438,147.5,1597800.0,0.009515352749423611,1.2098040889495925,1.7758543579490147,64.92313073526408,53.66620477316299,-2.4474287489392452,-3.2015972649378455,-4.3731184924420745,-8.746731730679556,10.260157785688289,1.5999908447265625,0.08597718517813746,3.0009994506835938,0.30065962193444307,5.701339279432744,1.6508295363090042,4.351169365058183,-4.7434763574677845,94.94956111620596,33.24718667828961,1.350169914374577,1,-2.06500244140625,-2.2050018310546875,-3.3200035095214844,-8.805000305175781,-9.009994506835938,2,-0.055005710873836655,1.0175610017266534,147.1300048828125,2.2461471648062723,146.07000732421875,-1.0877246991741512,146.6199951171875,-0.055005710873836655
9297,2017-01-26,148.80999755859375,149.4600067138672,147.67999267578125,148.24000549316406,1856100.0,0.001885132845876658,-1.1065034264200004,0.5533910106367219,73.58653103270667,56.87480231876076,-2.5574181160825447,-3.5510350275634437,-4.417970882550975,-9.05096396080205,9.153318804455408,1.7800140380859375,0.20987383052323594,3.209498596191395,0.24044058407335456,6.178556608309435,1.7249695901323605,4.694027602250429,-4.82573620453627,86.14053695292877,18.031296704802102,1.4845290060590264,1,-1.7999954223632812,-2.4850006103515625,-2.8974990844726562,-9.084999084472656,-9.499999999999972,3,-0.053423809412481704,1.2098040889495925,148.52999877929688,1.0175610017266534,147.1300048828125,2.2461471648062723,146.07000732421875,-0.053423809412481704
9298,2017-01-27,142.00999450683594,142.47000122070312,137.05000305175778,140.0,5469500.0,-0.045695875030710376,2.699647434395216,3.526355240262348,43.289523447671264,56.43371654314193,4.070189328713269,3.166369698990877,2.5610632950870524,-2.3266509318967223,9.212261734147429,11.759994506835966,0.33710001407462187,-3.4350044250488168,-6.808271906668921,-0.06173694342871272,-5.121638165858883,-1.7483706842387505,7.45001220703125,39.967687279756,-26.022132137878977,1.6866337408100522,1,1.2450103759765625,1.4200057983398438,3.9025039672851562,-2.2849960327148438,-2.3699951171875,4,-0.01851975019896812,-1.1065034264200004,148.80999755859375,1.2098040889495925,148.52999877929688,1.0175610017266534,147.1300048828125,-0.01851975019896812
9299,2017-01-30,140.99000549316406,141.8300018310547,139.91000366210938,140.10000610351562,2724900.0,-0.00718251568992756,-2.023608991841982,0.44278697609449846,33.95657035574759,55.133836186361215,4.924540330333002,4.132005016316043,3.746764121735964,-1.3936305055182174,9.737297414905255,2.0999908447265625,0.31780520560491254,-4.285993957519537,-8.183903005137836,-0.388084909901238,-6.234948481328672,-2.3370394337104017,8.470001220703125,31.74860015098958,-31.970253824314746,1.9489545238091432,1,2.2649993896484375,2.2649993896484375,5.172492980957031,-1.2650070190429688,-1.430007934570284,0,-0.0036882349968143657,2.699647434395216,142.00999450683594,-1.1065034264200004,148.80999755859375,1.2098040889495925,148.52999877929688,-0.0036882349968143657
9300,2017-01-31,139.75999450683594,141.22000122070312,139.13999938964844,140.99000549316406,2483800.0,-0.008724100563197501,1.4615370724836578,-1.382035763882936,33.591865125247864,53.75229580625931,5.900264705324844,5.314744184955828,5.112267755097918,-0.2586234826389955,10.84371796832161,2.0800018310546875,0.26795520330085765,-5.313004302978527,-9.893334404757724,-0.7326742011993304,-7.603169353868111,-3.022839252088943,9.451812133789076,21.837152742769778,-41.700388131505846,2.2901650508895934,1,3.4950103759765625,3.4950103759765625,6.402503967285156,-0.03499603271484375,-1.1799926757812216,1,0.02811969153574978,-2.023608991841982,140.99000549316406,2.699647434395216,142.00999450683594,-1.1065034264200004,148.80999755859375,0.02811969153574978
9301,2017-02-01,138.67999267578122,140.24000549316406,138.0,139.32000732421878,1652300.0,-0.00772754631871353,-1.2400054931640625,0.5203324649547665,28.554681257025564,51.20483580862983,6.460371427420938,6.348495296762422,6.341862321120431,0.7414336926933345,12.302480846005672,2.2400054931640625,0.16284800844630354,-6.157006072998087,-11.5198396653131,-0.7941724806830734,-8.838422869155607,-3.475589276840566,10.288577893066446,13.134481410349386,-47.932992985004105,2.6814167961575084,2,4.575012207031278,4.575012207031278,7.325004577636747,1.0450057983398722,0.09001159667971592,2,0.013628603607271694,1.4615370724836578,139.75999450683594,-2.023608991841982,140.99000549316406,2.699647434395216,142.00999450683594,0.013628603607271694
9302,2017-02-02,139.27999877929688,139.85000610351562,137.46000671386722,138.67999267578122,1438500.0,0.004326551306635951,1.7470929722713953,-0.9374880793438483,31.27853404053343,48.10092118404166,5.464639888655967,5.613354731162474,5.90279465445704,0.12856054170259767,13.830459287145725,2.389999389648409,0.07845268591782428,-5.288500213623053,-11.200368030101913,0.623367602855808,-8.244434121862497,-2.332566305383608,9.450200439208999,41.14384651116991,-18.9530198384263,2.9559339082394342,2,3.975006103515625,3.975006103515625,6.755001068115234,0.44499969482421875,-1.4599914550780966,3,0.001723187071134058,-1.2400054931640625,138.67999267578122,1.4615370724836578,139.75999450683594,-2.023608991841982,140.99000549316406,0.001723187071134058
9303,2017-02-03,140.16000366210938,140.28999328613278,139.14999389648438,139.77000427246094,1300200.0,0.006318243039382443,2.507805714017638,0.6499923706830474,35.51088391906288,45.46726765706787,3.9916874000697646,4.7351203630371685,5.139888683848767,-0.7452926669583064,15.408991303730884,1.139999389648409,-0.08819834085949196,-4.255495452880865,-10.46519187252872,1.9542009667669902,-7.360343662704793,-1.1506472430569374,8.336591633061545,61.78489622615132,-1.5556821442957514,3.104848209823922,2,3.095001220703125,3.095001220703125,5.719997406005859,-0.43500518798828125,-3.9800109863281534,4,-0.006064541105212484,1.7470929722713953,139.27999877929688,-1.2400054931640625,138.67999267578122,1.4615370724836578,139.75999450683594,-0.006064541105212484
9304,2017-02-06,139.05000305175778,140.27000427246094,138.63999938964844,140.0,808600.0,-0.007919524695700786,1.1879179510286844,-2.435893423060443,33.4560886278243,42.01642317123151,4.471395022612398,5.720189308053193,6.357471326514315,0.40685950060580467,17.30742596719731,1.6300048828125,-0.3331810445742178,-5.099996185302757,-11.757595403794966,1.5576030331894515,-8.428795794548876,-1.7711965760566386,9.217660398544865,42.287198425419334,-22.725639875729954,3.3287996092461074,2,4.205001831054716,4.205001831054716,6.964996337890653,0.6749954223633097,-1.0599975585937216,0,0.004243051599725822,2.507805714017638,140.16000366210938,1.7470929722713953,139.27999877929688,-1.2400054931640625,138.67999267578122,0.004243051599725822
9305,2017-02-07,138.80000305175778,139.49000549316406,137.8800048828125,139.08999633789062,1466900.0,-0.0017979143798144692,1.9540981311681949,0.3052570712668256,29.392437582578765,38.0685683764887,3.816911126485394,5.669383819466901,6.680839223938705,0.7111312995875494,18.094185107825734,1.6100006103515625,-0.8286519260673515,-4.97449645996096,-11.958298704266127,2.009305784344207,-8.46639758211353,-1.482595337808391,9.243307190573972,47.34991858345899,-12.803291751592198,3.491901122152582,2,4.455001831054716,4.455001831054716,7.002494812011747,0.9249954223633097,-0.8300018310546591,1,0.005475464626269577,1.1879179510286844,139.05000305175778,2.507805714017638,140.16000366210938,1.7470929722713953,139.27999877929688,0.005475464626269577
9306,2017-02-08,138.58999633789062,138.80999755859378,137.72000122070312,138.17999267578122,1649000.0,-0.001513016637246345,1.5646788496749753,-1.41383846356218,30.47671172138594,33.27858845300862,2.7587626936772836,5.643410433416022,6.937818484750039,0.9782845642674545,18.937628157337365,1.0899963378906534,-1.339250020931047,-4.851003265380854,-12.165329934987284,2.4633234042255765,-8.508166600184069,-1.1938399305776386,9.233447760629645,39.92915143476412,-20.371368220918384,3.657163334803213,2,1.1700057983398438,4.665008544921875,7.125,1.1350021362304688,0.94000244140625,2,-7.211564398590387e-05,1.9540981311681949,138.80000305175778,1.1879179510286844,139.05000305175778,2.507805714017638,140.16000366210938,-7.211564398590387e-05
9307,2017-02-09,138.53999328613278,139.46000671386722,138.22000122070312,138.58999633789062,1298000.0,-0.00036079842037028964,-2.594285587916666,-0.12195757350210776,25.544794971620732,31.306951955669668,1.3396412871853158,5.380970728481174,7.02744423763275,1.0972445387481855,19.93262015523331,1.240005493164091,-2.083441420851983,-4.52750625610355,-12.049433664272584,2.9944211520654846,-8.288469960188053,-0.7665425520190468,9.067981991452228,31.906404555088397,-23.280931082671447,3.7609637040845114,2,1.1050109863281534,4.715011596679716,7.367504119873075,1.1850051879883097,0.1500091552734375,3,0.0016602497291384744,1.5646788496749753,138.58999633789062,1.9540981311681949,138.80000305175778,1.1879179510286844,139.05000305175778,0.0016602497291384744
9308,2017-02-10,140.1300048828125,140.44000244140622,138.53999328613278,138.89999389648438,2272600.0,0.011476914059002308,1.0540571749064487,-24.59871833993109,33.086580455225715,31.21028641116724,-0.6091500655134041,3.5218125284165467,5.441866184649712,-0.42863486689594765,21.119593827345923,1.9000091552734375,-2.983244555150634,-2.6519950866699276,-10.164287440668772,4.860297267328917,-6.408141263669336,1.1041510903294807,7.266810950255973,88.6030360488739,33.23577442604068,3.7561461769994207,2,-0.7900009155273438,3.125,5.452491760253906,-0.40500640869140625,-3.680007934570284,4,-0.01648467478842608,-2.594285587916666,138.53999328613278,1.5646788496749753,138.58999633789062,1.9540981311681949,138.80000305175778,-0.01648467478842608
9309,2017-02-13,140.5,141.25,139.85000610351562,140.75,1670500.0,0.0026403704010209417,1.239990234375,-0.20325021709465327,30.349748641906658,30.850051246351548,-1.1800577587069938,2.919522449638805,5.048779677837331,-0.7356833394116222,22.157400889492866,1.399993896484375,-4.096168945243363,-2.0394996643066463,-9.515789038797465,5.436789710184172,-5.7776443515520555,1.6986450229387628,6.6898795774422695,78.75353372928392,26.64133396289722,3.73814468724541,2,-1.1449966430664062,2.7550048828125,4.944999694824219,-0.7750015258789062,-4.089996337890625,0,-0.03074738309052516,1.0540571749064487,140.1300048828125,-2.594285587916666,138.53999328613278,1.5646788496749753,138.58999633789062,-0.03074738309052516
9310,2017-02-14,142.1300048828125,142.25999450683594,139.75,140.39999389648438,2001500.0,0.01160145824065828,1.5226199239357134,-6.9200439453125,31.286607630449097,31.153598621176393,-2.725095096682452,1.092727367552186,3.426720879670654,-2.3172911546932653,23.290152101955197,2.5099945068359375,-4.228025662927536,-0.24899520874024006,-7.609065151958731,7.111074734478251,-3.9290301803494856,3.4310397628690055,4.8570771641160775,97.13678818820097,48.35946887931695,3.6800349716092455,2,-2.2700042724609375,1.125,3.8199920654296875,-2.4050064086914062,-5.080001831054716,1,-0.029128257562939686,1.239990234375,140.5,1.0540571749064487,140.1300048828125,-2.594285587916666,138.53999328613278,-0.029128257562939686
9311,2017-02-15,142.3800048828125,142.99000549316406,141.19000244140625,141.6699981689453,1429000.0,0.0017589530107040563,-1.1556946411439535,0.41040589885162904,31.165851138194213,31.141078298694257,-2.6765182216754226,0.5603605400089293,3.172261752818457,-2.5082342767067303,24.093589039612436,1.8000030517578125,-4.1002847248533385,0.19850463867186363,-6.923292191409985,7.320301468753712,-3.3623937763690606,3.759403053712788,4.408335584212665,87.21173870066889,41.37769465078867,3.560898415040919,2,-2.0250015258789062,0.875,3.5699920654296875,-2.6550064086914062,-7.440002441406278,2,-0.03097347598589484,1.5226199239357134,142.1300048828125,1.239990234375,140.5,1.0540571749064487,140.1300048828125,-0.03097347598589484
9312,2017-02-16,141.8699951171875,143.1199951171875,141.05999755859375,142.57000732421875,860900.0,-0.003582032224572318,1.28890169882337,-0.9859233629193441,49.35065486545287,32.67883062607092,-1.9673715546523454,0.829360063344609,3.58217271471716,-1.9313420800833683,24.81005572277908,2.05999755859375,-3.8736694193756875,-0.13150482177735512,-7.083289863220841,6.820280219666131,-3.607397342499098,3.344387698944388,4.723578601532324,72.70743449217922,25.05187723907642,3.475892520721739,2,-1.4499969482421875,1.385009765625,4.0800018310546875,-2.1449966430664062,-5.949996948242216,3,-0.016493948110435475,-1.1556946411439535,142.3800048828125,1.5226199239357134,142.1300048828125,1.239990234375,140.5,-0.016493948110435475
9313,2017-02-17,141.5,142.13999938964844,141.10000610351562,141.97000122070312,717400.0,-0.002607987100315845,1.5678923969557683,0.6714186066788734,52.517235717739396,34.79673585828371,-1.5503438947753523,0.8391336051393523,3.8702064750457907,-1.50908283680468,25.49203789235922,1.0399932861328125,-3.440460707996209,-0.24550018310546307,-6.849566465951995,6.3585660997410685,-3.547533324528729,3.0565329583178027,4.902702305380586,51.92885862281306,2.167771334776056,3.3020331414232618,2,-1.0800018310546875,1.7550048828125,4.429996490478516,-1.7750015258789062,-4.25,4,-0.019858639990061988,1.28890169882337,141.8699951171875,-1.1556946411439535,142.3800048828125,1.5226199239357134,142.1300048828125,-0.019858639990061988
9314,2017-02-21,141.47000122070312,141.8000030517578,140.8300018310547,140.97999572753906,1148200.0,-0.00021200550739841617,-1.4557201630193344,-1.0425621712875788,59.57446444956664,38.150294399060144,-1.2750537776569786,0.5342320290076543,3.752697191413006,-1.4337015714218637,26.791468824849506,0.970001220703125,-3.074375630538526,-0.04549865722657387,-6.327998483707347,6.237001169254199,-3.1867485704669605,3.0957512560138127,4.745647099605009,51.03868584054768,-2.161456524089388,3.141249913240386,2,-1.0500030517578125,1.785003662109375,4.459995269775391,-0.6850051879882812,-4.69000244140625,1,-0.03548458492362172,1.5678923969557683,141.5,1.28890169882337,141.8699951171875,-1.1556946411439535,142.3800048828125,-0.03548458492362172
9315,2017-02-22,140.33999633789062,141.3699951171875,140.27999877929688,140.77000427246094,992600.0,-0.007987593645734203,-2.9636010542377584,-0.8775573755177031,59.2427393647752,41.34651969277006,0.10769740928654414,1.190502015220261,4.702258102407939,-0.27830866971117985,27.947879926188435,1.19000244140625,-2.870434364238122,-0.8360031127929801,-6.549062955718142,4.877056730132182,-3.6925330342555753,2.020526808669615,5.692339077046512,2.112592815465125,-53.83585686196525,2.856529921462581,2,0.3300018310546875,2.915008544921875,5.590000152587891,0.44499969482421875,-4.739990234375,2,-0.028003368806702622,-1.4557201630193344,141.47000122070312,1.5678923969557683,141.5,1.28890169882337,141.8699951171875,-0.028003368806702622
9316,2017-02-23,140.36000061035156,141.2100067138672,139.32000732421878,140.97000122070312,1434200.0,0.00014254149196912813,2.467851893329548,1.4185798942549945,56.42855196592215,44.77804824769244,0.4080868256051531,0.5555207764753618,4.48252518728799,-0.2833336021259356,28.62614563907299,1.889999389648409,-2.499012245562966,-0.40749893188475994,-4.95624323820104,4.14124537443152,-2.6818710850429,1.86687322127338,5.492688157321993,27.36833228930703,-29.194826361461732,2.274372153158142,2,0.46999359130859375,2.8950042724609375,5.569995880126953,0.42499542236328125,-5.070007324218778,3,-0.023582199659449632,-2.9636010542377584,140.33999633789062,-1.4557201630193344,141.47000122070312,1.5678923969557683,141.5,-0.023582199659449632
9317,2017-02-24,140.86000061035156,141.00999450683594,139.61000061035156,140.07000732421878,890300.0,0.003562268437060201,1.5688407318746238,-1.2950696650573614,54.364051818775046,47.14221173253125,0.3037287009396721,-0.601447536710566,3.781587321527951,-0.7627837660678551,28.999372652597817,1.399993896484375,-1.9922813054052142,0.4900009155273324,-2.0418702319715862,3.021872063026251,-0.7759346582221269,1.7559364892767917,4.8166344430036645,54.609844652103575,-1.2393951075565184,1.2659355737494542,2,0.3600006103515625,2.3950042724609375,5.069995880126953,0.2649993896484375,-5.910003662109347,4,-0.04202753189900443,2.467851893329548,140.36000061035156,-2.9636010542377584,140.33999633789062,-1.4557201630193344,141.47000122070312,-0.04202753189900443
9318,2017-02-27,139.3800048828125,141.22999572753906,139.1199951171875,140.92999267578125,1079200.0,-0.010506855893271272,-1.038640719445673,-1.9620265389296285,51.96663083864859,49.54408753216924,1.8619531280913293,0.70769752798941,5.056068456847498,0.7054922929961549,28.69121966518228,2.1100006103515625,-1.5142608288517465,-0.8584953308105412,-3.3034225876797905,1.586431926058708,-2.0809589592451516,0.36396829762406924,6.124097530510767,9.701828202485808,-45.885750781061866,1.2224636284346186,2,1.739990234375,3.875,6.577491760253906,1.8799972534179688,-4.029998779296875,0,-0.02482426885245348,1.5688407318746238,140.86000061035156,2.467851893329548,140.36000061035156,-2.9636010542377584,140.33999633789062,-0.02482426885245348
9319,2017-02-28,140.47000122070312,140.69999694824222,138.80000305175778,138.92999267578122,1677800.0,0.00782032070387051,-1.1111186463666847,-0.9935617247489846,59.04655157307266,52.62852574801631,0.8574209297851496,-0.4461268495348065,3.7992898382632063,-0.3381111848805176,28.413010605635225,1.8999938964844318,-0.896797740731273,0.2575012207031193,-2.164730957441975,2.6797333988482137,-0.9536148683694421,1.4686173097756807,4.865019205388819,64.98067411994552,8.006111728467289,1.2111160890725539,2,0.48999786376953125,2.785003662109375,5.799995422363281,0.7900009155273438,-5.2299957275390625,1,-0.022923052557278334,-1.038640719445673,139.3800048828125,1.5688407318746238,140.86000061035156,2.467851893329548,140.36000061035156,-0.022923052557278334
9320,2017-03-01,143.69000244140625,144.05999755859375,141.97999572753906,142.1300048828125,1707000.0,0.022923052557278334,-1.236542026940557,1.0129798069872789,70.83332294474174,57.036022615410474,-2.36693165128807,-3.538000712289204,0.4171477167883495,-3.4870953903469513,27.23397884088975,3.589996337890625,-0.41713320370641327,3.2810020446777344,0.4161421571017456,6.145861932253723,1.8485721008897258,4.713431988465743,1.479317637199017,92.96586495087307,32.43747662760932,1.4324299437879984,3,-2.2600021362304688,-0.43499755859375,2.2499961853027344,-1.3750076293945312,-8.500000000000028,2,-0.04808966208297705,-1.1111186463666847,140.47000122070312,-1.038640719445673,139.3800048828125,1.5688407318746238,140.86000061035156,-0.04808966208297705
9321,2017-03-02,140.57000732421878,143.41000366210938,140.41000366210938,143.41000366210938,1267500.0,-0.021713376464446377,1.1126787805847778,-1.8205133221174354,56.62969411684992,57.8448047544546,0.5244682631641808,-0.2836956354298934,3.388919390301396,-0.31430330472196033,25.958633310448093,3.279998779296875,0.029422280521032462,0.06650619506839917,-2.680476957654747,2.8134893477915455,-1.306985381293174,1.4399977714299723,4.436926413849534,33.650306481511926,-29.2387058152133,1.3734915763615674,3,0.8599929809570028,2.6849975585937216,5.494991302490206,1.7449874877929403,-5.560012817382841,3,-0.03535605720813584,-1.236542026940557,143.69000244140625,-1.1111186463666847,140.47000122070312,-1.038640719445673,139.3800048828125,-0.03535605720813584
9322,2017-03-03,139.52000427246094,140.8699951171875,139.1300048828125,140.33999633789062,923200.0,-0.007469609426255852,-1.1750002384199434,0.2887299728135338,47.93500191638765,57.33566766541551,1.3478054613051427,0.8276436691255356,4.2660925522797015,0.8140628954830333,24.664612384344903,1.739990234375,0.32616028685296783,-0.9954971313476619,-3.721995986408217,1.7310017237128932,-2.3587465588779253,0.3677522961826014,5.327790851881161,13.688250430060892,-44.05004173846278,1.3632494275302762,3,1.9099960327148438,3.7350006103515625,6.874992370605469,2.7949905395507812,-3.760009765625,4,-0.03031831176028066,1.1126787805847778,140.57000732421878,-1.236542026940557,143.69000244140625,-1.1111186463666847,140.47000122070312,-0.03031831176028066
9323,2017-03-06,139.30999755859378,140.11000061035156,138.66000366210938,139.02000427246094,973500.0,-0.0015052086255462616,-1.8712967019685456,-0.3536537710043332,45.92744302242767,55.819331951288945,1.357217015948038,1.0231630714343964,4.304358084067786,1.0968977762627503,23.596651743779766,1.4499969482421875,0.600696863483023,-1.1630035400390284,-3.9388871410131117,1.6128800609350549,-2.5509453405260842,0.22493826044802745,5.381841724296635,12.03693761408836,-41.26500310057452,1.387941800487042,3,2.050003051757784,1.2450027465820028,7.35750198364255,4.345001220703097,-2.8899993896484943,0,-0.03129711210078623,-1.1750002384199434,139.52000427246094,1.1126787805847778,140.57000732421878,-1.236542026940557,143.69000244140625,-0.03129711210078623
9324,2017-03-07,139.63999938964844,139.83999633789062,138.85000610351562,139.22000122070312,870700.0,0.002368830929853738,1.4146336924765999,1.4483030781371904,40.64611910098186,53.75304081086746,0.82733347679698,0.7795990609508863,3.807744281306384,0.8862920815905682,22.340994083684883,0.989990234375,0.5245716657520347,-0.8625015258789119,-3.5867717810817794,1.8617687293239555,-2.2246366534803315,0.4996336017225076,4.899003168619316,18.148089540935985,-28.38591896707169,1.362135127601427,3,1.720001220703125,1.1200027465820312,3.702503204345703,4.0149993896484375,-4.1300048828125,1,-0.030721808256115146,-1.8712967019685456,139.30999755859378,-1.1750002384199434,139.52000427246094,1.1126787805847778,140.57000732421878,-0.030721808256115146
9325,2017-03-08,139.55999755859378,140.41999816894528,139.14999389648438,139.72999572753906,1183400.0,-0.0005729148625346348,-1.565650960990063,-0.4047593097183701,39.269390485215055,51.84646731301112,0.8773160706437579,0.9691457103517962,3.7573894298659525,1.0838821731719293,20.70896384452852,1.270004272460909,0.4211409996824216,-0.9805030822753622,-3.6248123256860367,1.6638061611353123,-2.3026577039807137,0.34165153942998927,4.829225009543762,18.947239925987443,-21.51428194871593,1.3221546217053421,3,1.800003051757784,1.2000045776366903,3.6950073242187216,4.095001220703097,-5.259994506835994,2,-0.030954371890240084,1.4146336924765999,139.63999938964844,-1.8712967019685456,139.30999755859378,-1.1750002384199434,139.52000427246094,-0.030954371890240084
9326,2017-03-09,138.58000183105472,140.50999450683594,138.02999877929688,139.60000610351562,1570800.0,-0.007022038869896163,-1.3396071600797483,6.000089758550338,37.91332425205592,50.01860869448678,1.763742334626187,2.053645769538292,4.580380396977091,2.185743293660863,19.108152053011736,2.4799957275390625,0.2057117488386382,-1.9599990844726278,-4.605863686294498,0.6858655173492423,-3.282931385383563,-0.6370667835616928,5.662436346755243,19.366329611761028,-16.313375334282416,1.322932300910942,3,2.4649963378905966,2.180000305175753,4.675003051757784,5.074996948242159,-2.7200012207031534,3,-0.02446239965981023,-1.565650960990063,139.55999755859378,1.4146336924765999,139.63999938964844,-1.8712967019685456,139.30999755859378,-0.02446239965981023
9327,2017-03-10,138.77000427246094,139.60000610351562,138.25,139.41000366210938,1475500.0,0.0013710668126405423,1.647059703502027,0.6274477538259184,39.83620955088277,48.67078410695725,1.3925366717481893,1.9834512835007274,4.203329517931024,2.1137211234143933,17.807162025848083,1.350006103515625,0.06784180806096174,-1.7814971923828011,-4.392528846899353,0.8295344621337506,-3.087013019641063,-0.4759813651245395,5.3285852028279805,29.838982581570058,-3.6289463018406067,1.3055158272582708,3,2.274993896484375,1.9899978637695312,4.4850006103515625,4.9799957275390625,-3.5,4,-0.027095263024151772,-1.3396071600797483,138.58000183105472,-1.565650960990063,139.55999755859378,1.4146336924765999,139.63999938964844,-0.027095263024151772
9328,2017-03-13,137.82000732421878,139.28999328613278,136.92999267578122,138.89999389648438,1443000.0,-0.00684583785395676,1.5376550502068111,1.6874806284719295,37.28225664102621,46.25252911450763,2.344529114261661,2.900211050891471,5.024240463914936,3.1832796829844767,17.179049296633607,2.3600006103515625,-0.06938226437591766,-2.6159942626952954,-5.4960401820947595,0.26405165670416864,-4.056017222395013,-1.1759713029955776,6.137610422599522,24.860731654300487,-6.1208727993082555,1.4400229596997307,3,2.6749877929687216,2.6749877929687216,5.434997558593722,5.929992675781222,-2.8600006103515625,0,-0.014947124567601389,1.647059703502027,138.77000427246094,-1.3396071600797483,138.58000183105472,-1.565650960990063,139.55999755859378,-0.014947124567601389
9329,2017-03-14,136.17999267578122,137.58000183105472,135.8800048828125,137.53999328613278,1747500.0,-0.011899684815568579,1.3610778506562908,1.2592754810817253,36.00269441586402,42.382459277965665,3.701234554928959,4.4269598774010035,6.537628963685563,4.909943605197924,17.09338202023927,1.9400024414062784,-0.2779107508970924,-4.040008544921903,-7.491203586017264,-0.5888135038265432,-5.765606065469598,-2.314411024374209,7.4965200681955935,6.479232510850289,-26.99109060935907,1.725597520547684,3,3.465011596679716,3.7900085449219034,7.075012207031278,7.570007324218778,0.7200012207031534,1,0.0017624137617298086,1.5376550502068111,137.82000732421878,1.647059703502027,138.77000427246094,-1.3396071600797483,138.58000183105472,0.0017624137617298086
9330,2017-03-15,137.99000549316406,138.42999267578122,136.16999816894528,136.88999938964844,2460600.0,0.013291327028428723,1.2828452527744183,-0.8088276542988253,42.88290798184709,40.855038596298684,1.1148905902970796,2.4146882231074187,4.637142210909218,3.1965478934536407,17.346617309640187,2.2599945068359375,-0.3222826815115525,-2.022995758056652,-5.488429169508862,1.442437653395558,-3.7557124637827712,-0.29027905233053275,5.218716779142881,45.57246952354901,10.86224319079168,1.7327167057261061,3,0.3849945068359375,1.9799957275390625,5.2649993896484375,5.7599945068359375,-0.6900024414062784,2,-0.017972395735943225,1.3610778506562908,136.17999267578122,1.5376550502068111,137.82000732421878,1.647059703502027,138.77000427246094,-0.017972395735943225
9331,2017-03-16,137.97000122070312,138.25,137.02999877929688,138.25,1462700.0,-0.00014496899532279173,7.71433242506812,-0.25454293244555415,41.063715947340725,40.09156237751569,0.8127700759410743,2.200170000076753,4.578115079769816,3.306369660455914,17.982198128761407,1.220001220703125,-0.5423495983841065,-1.8224998474121037,-5.2142102614868975,1.56921056666269,-3.5183550544495006,-0.1266446403747068,4.79899800823415,56.18267881900293,22.99863389904086,1.6958552070373942,3,0.22499847412109375,2.0,5.285003662109375,5.779998779296875,1.7899932861328125,3,-0.02659997199735209,1.2828452527744183,137.99000549316406,1.3610778506562908,136.17999267578122,1.5376550502068111,137.82000732421878,-0.02659997199735209
9332,2017-03-17,139.52999877929688,139.61000061035156,138.49000549316406,138.55999755859378,2174000.0,0.011306788032119375,-1.0180358517540966,-3.464305177111615,50.46151881475584,40.59534857666328,-0.8332900171147344,0.48051343968228366,2.915286567789593,1.8453743448837372,18.309411106277597,1.6399993896484375,-1.215870804571523,-0.1455024719238338,-3.393877598242881,3.102872654395213,-1.7696900350833573,1.4786850912356897,2.8256607888729093,97.85517633535011,59.15199298300102,1.624187563159518,3,-1.3349990844726562,0.44000244140625,1.9775047302246094,4.220001220703125,2.1999969482421875,4,-0.02630257436431549,7.71433242506812,137.97000122070312,1.2828452527744183,137.99000549316406,1.3610778506562908,136.17999267578122,-0.02630257436431549
9333,2017-03-20,138.69000244140622,139.69999694824222,138.32000732421878,139.49000549316406,1248700.0,-0.006020184514007876,1.2623041036607954,-0.8247443762781721,44.43751442429643,41.01661472369823,-0.10112286209692911,1.1585999155234958,3.6866709610125667,2.774585711331696,18.68041834058218,1.3799896240234375,-1.5266253218390489,-0.8449989318847884,-4.002923882561419,2.312926018791842,-2.4239614072230893,0.7339635434535126,3.277117845642124,73.56029830595004,36.60382139780366,1.578962475338315,3,-0.49500274658200283,1.2799987792969034,2.760002136230497,5.059997558593778,2.889999389648466,0,-0.024659298498391546,-1.0180358517540966,139.52999877929688,7.71433242506812,137.97000122070312,1.2828452527744183,137.99000549316406,-0.024659298498391546
9334,2017-03-21,136.44999694824222,138.94999694824222,136.0,138.69000244140622,1548100.0,-0.01615116773907599,1.1376832025829187,2.7999961853171156,25.89883913596033,39.53099790711437,1.831383751873858,3.165534784951973,5.793869609927498,5.112443781044391,19.277639321967044,2.949996948242216,-1.6700354005348572,-2.834004211425764,-6.138939379842043,0.47093095699051446,-4.486471795633889,-1.181536627217639,5.15189641455197,12.162089713506363,-16.978011963927912,1.6524675842081382,3,1.7450027465820028,3.520004272460909,4.847507476806612,7.300003051757784,4.650009155273409,1,-0.010919679499444612,1.2623041036607954,138.69000244140622,-1.0180358517540966,139.52999877929688,7.71433242506812,137.97000122070312,-0.010919679499444612
9335,2017-03-22,136.41000366210938,137.0,135.00999450683594,136.3699951171875,841400.0,-0.0002930984758322541,2.26230082297321,-0.017860913753993953,32.57959724064587,38.93836157251325,1.5394502707763138,3.052510583551907,5.634989289138446,5.259513072733512,19.788791118625948,1.9900054931640625,-1.7787513941220823,-2.6774978637695312,-6.179522147501359,0.8245264199622966,-4.428510005635445,-0.9264857219036173,4.848576391885899,29.850925937975642,1.2284042150026835,1.7510121418659133,3,0.9449920654296875,3.1249923706054688,4.895000457763672,7.339996337890625,4.089996337890625,2,0.003592040328572299,1.1376832025829187,136.44999694824222,1.2623041036607954,138.69000244140622,-1.0180358517540966,139.52999877929688,0.003592040328572299
9336,2017-03-23,137.05000305175778,138.00999450683594,135.30000305175778,136.16000366210938,1188700.0,0.004691733542018683,-1.0766213190372116,22.245232646833767,39.28883371800009,38.87754203552629,0.7371121393194926,2.2681069623940573,4.83330271396764,4.724692137400297,19.717414624331486,2.7099914550781534,-1.831247000326897,-1.871998596191446,-5.4331683868033736,1.6891711944204815,-3.65258349149741,-0.09141370088548229,3.708690158464748,43.496961257661056,12.448943048953325,1.7805848953059695,3,0.3049926757812784,2.4849929809570597,4.507499694824247,6.699996948242216,4.979995727539091,3,0.00182415172880801,2.26230082297321,136.41000366210938,1.1376832025829187,136.44999694824222,1.2623041036607954,138.69000244140622,0.00182415172880801
9337,2017-03-24,134.94000244140622,137.42999267578122,134.66999816894528,136.83000183105472,1313400.0,-0.015395845044634648,-1.2715929998178468,-2.1235962761672584,33.73050048287196,38.48290246239804,2.5107225509547106,4.123257500521277,6.729585667023912,6.922122854444439,19.721785708945387,2.7599945068359375,-1.9265939263033829,-3.6859992980957372,-7.540929909938086,0.16893131374661152,-5.613464604016912,-1.7585339921745629,5.358794872545388,5.367879482839106,-26.924753796137416,1.9274653059211744,3,2.2449951171875284,4.42499542236331,6.865001678466825,8.809997558593778,8.580001831054716,4,0.03571951962519537,-1.0766213190372116,137.05000305175778,2.26230082297321,136.41000366210938,1.1376832025829187,136.44999694824222,0.03571951962519537
9338,2017-03-27,135.91999816894528,136.21000671386722,133.6300048828125,133.8699951171875,2522700.0,0.007262455237946108,-1.0395404239920614,-1.08465804961929,36.78978442651719,38.57035690802617,1.3777527105276306,3.025895205892965,5.548333910599155,6.042370646912644,19.647082918785298,2.580001831054716,-1.911906642396417,-2.5330032348633154,-6.5524999267341,1.4864934570074695,-4.542751580798694,-0.5232548889279371,3.815919230505699,43.045050781439706,8.592966150704846,2.0097483459353866,3,0.7450027465820597,2.925003051757841,5.917503356933622,7.830001831054716,7.900009155273466,0,0.042745715397759954,-1.2715929998178468,134.94000244140622,-1.0766213190372116,137.05000305175778,2.26230082297321,136.41000366210938,0.042745715397759954
9339,2017-03-28,137.25,137.58000183105472,135.83999633789062,135.83999633789062,1014000.0,0.009785181349116545,-1.468086487890437,0.6878056405332476,42.4657697866359,38.52400821966937,0.24081772083079045,1.5202332688370745,4.0441775913110405,4.839885874635058,19.152169003838655,1.740005493164091,-1.9241570451302152,-1.0420013427734318,-4.978421934041535,2.894419248494671,-3.0102116384074975,0.9262089528606339,1.7532078974543595,82.6484861364167,44.32521686504793,1.968210295634055,3,-0.5849990844726562,1.595001220703125,4.587501525878906,6.5,7.5099945068359375,1,0.03154828292207412,-1.0395404239920614,135.91999816894528,-1.2715929998178468,134.94000244140622,-1.0766213190372116,137.05000305175778,0.03154828292207412
9340,2017-03-29,136.77999877929688,137.30000305175778,136.22999572753906,136.75999450683594,740000.0,-0.0034244169085837495,1.0188573320474428,0.01418739042919291,43.92712446396112,38.842164721516085,0.5823719450096121,1.5241555165702039,4.331294874285362,5.4153679400218095,20.616809860552053,1.0700073242187216,-1.825178919241921,-1.1665023803710994,-4.222592484773003,1.8895877240308039,-2.694547432572051,0.3615426718298522,1.5784247564004659,71.91783923887029,29.907943385410732,1.5280450522009554,3,-0.11499786376953125,2.06500244140625,5.057502746582031,6.970001220703125,10.44000244140625,2,0.03158361867797166,-1.468086487890437,137.25,-1.0395404239920614,135.91999816894528,-1.2715929998178468,134.94000244140622,0.03158361867797166
9341,2017-03-30,135.60000610351562,136.85000610351562,135.60000610351562,135.80000305175778,2069300.0,-0.00862693877988141,-11.500190737773709,-9.997711670479129,39.974713475690706,37.67696412828663,1.5542752534312285,2.4376992393509056,5.279005604754104,6.702395718623933,21.54945014179117,1.25,-1.5941367047152823,-2.097994995117176,-5.06276074590582,0.8667707556714674,-3.5803778705114837,-0.6156121197228686,2.1910071938355316,49.87348715749751,6.062812538679481,1.4823828753943198,3,1.0649948120117188,3.2449951171875,6.362495422363281,8.149993896484375,10.589996337890625,3,0.03613564657765411,1.0188573320474428,136.77999877929688,-1.468086487890437,137.25,-1.0395404239920614,135.91999816894528,0.03613564657765411
9342,2017-03-31,135.28999328613278,136.33000183105472,135.1199951171875,135.1300048828125,1844700.0,-0.0022862301137817065,-12.443926421972003,-0.7999542229342815,41.66114286806339,37.36847839981628,1.3405684522189745,2.5450476131111373,5.3760695820955675,7.114256788771087,22.08726651771454,1.210006713867216,-1.615804719107615,-2.1965072631836335,-5.216994404388856,0.8239798780215892,-3.706750833786259,-0.686263692581008,2.010009765625,42.02505533729573,-4.009878266163319,1.510243570602617,3,1.0000076293945597,3.555007934570341,6.752506256103544,8.460006713867216,10.010009765625028,4,0.049818950607154244,-11.500190737773709,135.60000610351562,1.0188573320474428,136.77999877929688,-1.468086487890437,137.25,0.049818950607154244
9343,2017-04-03,134.94999694824222,136.44000244140622,134.08999633789062,135.69999694824222,1624200.0,-0.002513093020645618,1.107618408988354,-4.687839771102406,45.56598843765319,39.55371721111548,1.2228494720694982,2.679010009397416,5.457702336517144,7.495920071923962,22.606804388634995,2.3500061035155966,-1.623247291881711,-2.318503570556601,-5.413290566634515,0.7762834255213136,-3.865897068595558,-0.7711100725176436,1.9096063232421443,24.641812513936806,-25.306232815404854,1.547393498038955,4,0.8700027465820028,3.895004272460909,7.287506103515597,8.800003051757784,10.300003051757784,0,0.06350505756221403,-12.443926421972003,135.28999328613278,-11.500190737773709,135.60000610351562,1.0188573320474428,136.77999877929688,0.06350505756221403
9344,2017-04-04,135.35000610351562,135.38999938964844,134.67999267578122,135.08000183105472,1109800.0,0.0029641286722430493,3.0572873523130193,-0.36000569661454546,39.40610767604844,40.31221837060466,0.726831711765783,2.046027246127494,4.816381304776769,7.142722125186424,23.154418731673495,0.7100067138672159,-1.9499145547272292,-1.7039947509765625,-4.699799464061414,1.2918099621082888,-3.201897107518988,-0.20609239443413685,1.1220453613281052,39.25255857508912,-10.784284415448546,1.4979023565424248,4,0.46999359130859375,3.4949951171875,6.837493896484375,8.399993896484375,8.509994506835938,1,0.06257850638163442,1.107618408988354,134.94999694824222,-12.443926421972003,135.28999328613278,-11.500190737773709,135.60000610351562,0.06257850638163442
9345,2017-04-05,135.24000549316406,137.10000610351562,135.02000427246094,135.83999633789062,930800.0,-0.0008127122673894371,-3.0000293440145547,-2.2221531506077503,39.1235256426623,40.293850806678236,0.7302034208708221,1.913918287246588,4.6446443761532805,7.294738922957947,23.687393202785366,2.0800018310546875,-2.12812055824665,-1.5979957580566406,-4.4526488770945605,1.2566573609812792,-3.0253223175756148,-0.1706691985376665,-1.6100006103515625,38.20616027252818,-10.596676396524558,1.427326559518965,4,0.36499786376953125,3.6049957275390625,6.867496490478516,8.509994506835938,8.830001831054688,2,0.07039329064618438,3.0572873523130193,135.35000610351562,1.107618408988354,134.94999694824222,-12.443926421972003,135.28999328613278,0.07039329064618438
9346,2017-04-06,135.19000244140622,135.83000183105472,135.0,135.47999572753906,860400.0,-0.0003697356531117135,-1.4776241772758143,0.4833295185779065,30.344234697685295,39.91759905276861,0.5460410271869307,1.7886334050514563,4.36138713859782,7.342824710698693,23.793703391264454,0.8300018310547159,-1.8112556293815771,-1.4784988403320654,-4.300021024005844,1.343023343341713,-2.8892599321689545,-0.06773774849517622,-1.4905975341796704,36.54493470678793,-5.803063124087728,1.4107610918368834,4,0.41500091552737217,3.330001831054716,7.152500152587919,8.250000000000028,9.889999389648466,3,0.08898586109953599,-3.0000293440145547,135.24000549316406,3.0572873523130193,135.35000610351562,1.107618408988354,134.94999694824222,0.08898586109953599
9347,2017-04-07,135.00999450683594,135.55000305175778,134.33000183105472,134.77999877929688,2908200.0,-0.0013315180954176498,-1.1593140233610235,-0.7931070770848999,32.273599259112245,39.41580070083472,0.8236355100593187,1.7628920816520974,4.190145392139328,7.542841912593417,24.00617309375849,1.2200012207030682,-1.682586143194186,-1.470506286621088,-4.202081368667791,1.261068795425615,-2.8362938276444254,-0.10471874559775074,-1.2425775756836117,30.564624057101142,-7.511562505674675,1.3657875410233504,4,0.8250045776367188,2.2400054931640625,7.332508087158203,8.420005798339844,9.340011596679688,4,0.08280874297794472,-1.4776241772758143,135.19000244140622,-3.0000293440145547,135.24000549316406,3.0572873523130193,135.35000610351562,0.08280874297794472
9348,2017-04-10,135.75999450683594,136.11000061035156,135.07000732421878,135.22000122070312,859000.0,0.005555144289425273,-1.4762302675798924,2.3478405095203345,46.11922775893539,39.82174047553467,0.05425795244968867,0.896618134729863,3.3095867309721143,6.826357095665884,23.589874558832662,1.100006103515625,-1.693221089387663,-0.6175056457519474,-3.29115111529336,2.056139823789465,-1.9543283805226395,0.7193170890187446,-1.9259257922363417,51.62420469881791,9.845813616863062,1.3368227347707005,4,-0.06499481201171875,1.3100051879882812,6.582508087158203,7.670005798339844,6.8100128173828125,0,0.07027113237281046,-1.1593140233610235,135.00999450683594,-1.4776241772758143,135.19000244140622,-3.0000293440145547,135.24000549316406,0.07027113237281046
9349,2017-04-11,136.41999816894528,136.47000122070312,135.39999389648438,135.78999328613278,1004000.0,0.004861547501580965,1.9314827975416806,1.166690214473424,50.052547216280985,40.50234300357021,-0.822340882556631,0.26932546054803197,2.556884196489932,6.201491956215449,22.69781484700045,1.07000732421875,-1.4076382828270937,0.03049774169917896,-2.641569158107785,2.702564641506143,-1.305535708204303,1.366531191602661,-2.5206107065673677,75.45101495579237,30.83522305535294,1.3360334499034765,4,-0.8249969482421591,0.6500015258789347,4.537502288818388,7.010002136230497,6.290008544921903,1,0.06472659397135794,-1.4762302675798924,135.75999450683594,-1.1593140233610235,135.00999450683594,-1.4776241772758143,135.19000244140622,0.06472659397135794
9350,2017-04-12,135.50999450683594,136.47999572753906,135.35000610351562,136.46000671386722,899300.0,-0.006670603095760064,1.282829839704069,-1.5079441968611185,42.126769265333714,40.74146031353055,-0.12452795582615295,1.037183506604464,3.401356411357142,7.132118860615179,22.304382802081964,1.1299896240234375,-1.2457773281435038,-0.7555053710937614,-3.3437018038631834,1.8326910616756606,-2.049603587478458,0.5385928452909354,-1.5465946716352619,54.883536074717995,9.707915935355615,1.2940982163847097,4,0.0850067138671875,1.5600051879882812,5.550006866455078,7.920005798339844,7.5900115966796875,2,0.06161911624234029,1.9314827975416806,136.41999816894528,-1.4762302675798924,135.75999450683594,-1.1593140233610235,135.00999450683594,0.06161911624234029
9351,2017-04-13,134.30000305175778,135.58000183105472,134.16999816894528,135.33000183105472,626900.0,-0.00892916761956708,-1.1860377090676741,1.0841953099903905,46.39640800672208,41.26760088449263,0.9852778717333024,2.0639503163745587,4.565222110102326,8.367722665694572,22.08490917125669,1.4100036621094318,-1.3057533172020044,-1.7819969177246264,-4.381734649335868,0.8177408138866156,-3.0818657835302474,-0.48212805191900543,-0.2738710911908129,5.62792295294204,-42.741426426322235,1.2998688658056232,4,1.294998168945341,2.7699966430664347,6.7599983215332315,8.955001831054716,9.009994506835966,3,0.07274761020441467,1.282829839704069,135.50999450683594,1.9314827975416806,136.41999816894528,-1.4762302675798924,135.75999450683594,0.07274761020441467
9352,2017-04-17,135.86000061035156,135.89999389648438,134.41999816894528,134.77999877929688,1092400.0,0.011615767112027386,1.5517422817379898,-1.0485467097270613,49.68288890466036,41.72503426971564,-0.5424002961869121,0.22652221846027487,2.956932140503227,6.843307367185474,22.611049209069883,1.599990844726591,-1.3376025953089652,-0.038499450683588066,-2.0693492024401507,1.9923503010729746,-1.0539243265618552,0.9769254251946791,-1.7723911669256154,73.16035617089895,23.121249002039747,1.0154248758782807,4,-0.22499847412109375,0.8050003051757812,5.042499542236328,7.3950042724609375,6.970001220703125,0,0.06786398630415302,-1.1860377090676741,134.30000305175778,1.282829839704069,135.50999450683594,1.9314827975416806,136.41999816894528,0.06786398630415302
9353,2017-04-18,135.27000427246094,136.02000427246094,134.72000122070312,135.03999328613278,701000.0,-0.004342678751951046,-1.9885295355689632,0.2129727744105153,38.646834944660675,41.640670632894775,0.1092517525567871,0.576733202632056,3.462415045515371,7.437394898135835,23.06160587928136,1.3000030517578125,-1.2138130012279191,-0.45749588012694176,-2.0207831006207186,1.1057913403668351,-1.239139490373816,0.3241477301199325,-1.1221468958331968,47.61936216873264,1.6346852919072248,0.7816436102468851,4,0.36499786376953125,1.3949966430664062,5.632495880126953,7.9850006103515625,8.8699951171875,1,0.06712502065695025,1.5517422817379898,135.86000061035156,-1.1860377090676741,134.30000305175778,1.282829839704069,135.50999450683594,0.06712502065695025
9354,2017-04-19,134.96000671386722,136.03999328613278,134.77999877929688,135.72999572753906,577400.0,-0.002291694749778528,-1.230069136869346,-3.347618415814774,39.369221143373636,41.667970132973814,0.4001948809559792,0.8109593050263868,3.7183386007048966,7.750201558679521,22.60757426270067,1.259994506835909,-1.1106348913558008,-0.6929939270019361,-2.2533183837587103,0.8673305297548382,-1.4731561553803374,0.08716830137646525,-0.7531063627017147,34.19954025418335,-8.153442884340166,0.780162228378389,4,0.3649902343749716,1.7049942016601278,5.534988403320284,8.234992980957003,9.159988403320284,2,0.0563870793700072,-1.9885295355689632,135.27000427246094,1.5517422817379898,135.86000061035156,-1.1860377090676741,134.30000305175778,0.0563870793700072
9355,2017-04-20,136.89999389648438,137.33999633789062,135.19999694824222,135.6199951171875,985300.0,0.014374533833050096,-1.018871998618096,-1.6623597954897367,56.97417795794349,44.62685271744695,-1.4299329297975873,-1.149365424457244,1.7537648267040424,5.8077271999264894,21.474260847537945,2.379989624023409,-1.0086519200427233,1.2224937438964787,-0.4019474091140296,2.846934896906987,0.41027316739121034,2.034714320401747,-2.6352314302718582,86.1197887835803,42.870840290272646,0.8122205765052553,4,-1.1449966430664062,-0.23499298095703125,2.9075088500976562,5.770011901855469,7.010009765625,3,0.04243983255233741,-1.230069136869346,134.96000671386722,-1.9885295355689632,135.27000427246094,1.5517422817379898,135.86000061035156,0.04243983255233741
9356,2017-04-21,137.30000305175778,137.66000366210938,136.82000732421878,136.8699951171875,1121300.0,0.002921907765575771,-2.169896064261886,0.33594401926421735,60.68017525709691,47.78313893944525,-1.675342946523898,-1.6123509658041826,1.3400804789984306,5.394917711648276,20.818363228547916,0.8399963378905966,-0.8283097532438433,1.6100028991698991,-0.06205662398721756,3.282062422327016,0.773973137591355,2.4460326607484433,-2.9122312306781453,88.8888888888881,43.606182500450586,0.836029761578558,4,-1.3850021362304403,-0.6350021362304403,1.8724975585937784,5.37000274658206,6.669998168945341,4,0.042243284215889076,-1.018871998618096,136.89999389648438,-1.230069136869346,134.96000671386722,-1.9885295355689632,135.27000427246094,0.042243284215889076
9357,2017-04-24,139.75999450683594,139.89999389648438,137.91000366210938,137.91000366210938,1006800.0,0.017916907504734736,-1.1513514405192964,4.302224903303928,70.85862128290304,50.53196044210832,-3.78915980002364,-3.892285388996413,-1.1036708112830524,2.9324684989556715,20.14311469939053,2.599990844726591,-0.5570379683821329,3.8289947509765625,1.3958589884828143,6.262130513470311,2.6124268697296884,5.045562632223437,-5.17588877529451,97.29730525869282,47.36285018915801,1.2165678812468703,4,-2.7249984741210938,-2.9949951171875,-0.6774940490722656,2.9100112915039062,4.3000030517578125,0,0.025400709725873494,-2.169896064261886,137.30000305175778,-1.018871998618096,136.89999389648438,-1.230069136869346,134.96000671386722,0.025400709725873494
9358,2017-04-25,141.72999572753906,141.86000061035156,140.13999938964844,140.22000122070312,1189400.0,0.014095601732488472,-1.0598839599798986,0.8162172862315553,74.3511224536151,53.23180213514544,-5.390084291211139,-5.696775113769519,-3.085464112270415,0.9444555096678187,19.377269098893642,2.100006103515625,-0.10482716070237075,5.508496093750011,1.952592464511639,9.064399722988384,3.730544279130811,7.286447908369212,-6.72061894280219,98.1637733165228,44.94164297850794,1.7779518146191922,4,-3.714996337890625,-3.9849929809570312,-2.6474952697753906,0.9400100708007812,3.350006103515625,1,0.007761279451600878,-1.1513514405192964,139.75999450683594,-2.169896064261886,137.30000305175778,-1.018871998618096,136.89999389648438,0.007761279451600878
9359,2017-04-26,141.5800018310547,142.4499969482422,140.75,141.3300018310547,1511300.0,-0.0010583073520493702,-1.411336926173625,0.16556351620368032,74.12482494176348,56.78714165474875,-4.951916909764435,-5.487081212641726,-2.961176238797833,1.0595750063992568,19.462086696295316,1.6999969482421875,0.3549063275200979,5.142002105712891,0.8677357186988104,9.41626849272697,3.0048689122058647,7.2791352992199165,-5.885562663756332,88.0000673491379,31.5203401313901,2.137133193507037,4,-3.2700042724609375,-3.5400009155273438,-2.4975013732910156,1.0900039672851562,5.209991455078125,2,0.018081632472703113,-1.0598839599798986,141.72999572753906,-1.1513514405192964,139.75999450683594,-2.169896064261886,137.30000305175778,0.018081632472703113
9360,2017-04-27,141.10000610351562,141.85000610351562,137.72000122070312,141.27999877929688,1855100.0,-0.0033902791448741088,5.257548434826837,-0.719970703125,71.77602713078076,59.607099335199706,-4.018139827819539,-4.9190493461139795,-2.5655420978728785,1.5077783089078594,18.952914513926395,4.1300048828125,0.5952269438384974,4.446006011962879,-0.310455397246443,9.202467421172202,2.0677753073582323,6.824236716567526,-4.594900002504005,76.02143281106429,16.317006114497353,2.3782307046046545,4,-2.665008544921875,-3.0600051879882812,-2.017505645751953,1.5699996948242188,3.8600006103515625,3,0.02140318131139063,-1.411336926173625,141.5800018310547,-1.0598839599798986,141.72999572753906,-1.1513514405192964,139.75999450683594,0.02140318131139063
9361,2017-04-28,140.5,141.19000244140625,139.35000610351562,141.0,1910900.0,-0.004252346403694984,3.181786655569427,2.7778908104442186,69.62121269961082,61.822468645749765,-2.733648562379898,-4.14567688039574,-2.066668537756982,2.0645160550260186,18.17313962373921,1.839996337890625,0.7509448815540054,3.6010002136230526,-1.4240729068051792,8.626073334051284,1.0884636534089225,6.113536773837183,-3.2815069973207187,58.7738116360469,-4.425896963611564,2.5125365602141225,4,-1.9150009155273438,-2.4599990844726562,-2.055004119873047,1.7350006103515625,3.6199951171875,4,0.024270488698287407,5.257548434826837,141.10000610351562,-1.411336926173625,141.5800018310547,-1.0598839599798986,141.72999572753906,0.024270488698287407
9362,2017-05-01,142.02999877929688,142.13999938964844,140.00999450683594,141.5500030517578,1671200.0,0.010889671027024095,5.085754768392371,-0.959991455078125,71.22550918679919,65.4423213393207,-3.683781656183868,-5.422874899241293,-3.665664620343989,0.4553178637264068,17.318670392957863,2.1300048828125,1.1365589715761644,4.793998718261719,-0.6622545635379424,10.25025200006138,2.065872077361888,7.522125359161549,-4.30999755859375,91.12053809055277,25.363710990007363,2.728126640899832,5,-3.4150009155273438,-3.9899978637695312,-3.585002899169922,0.2050018310546875,1.3300018310546875,0,0.013659103415334606,3.181786655569427,140.5,5.257548434826837,141.10000610351562,-1.411336926173625,141.5800018310547,0.013659103415334606
9363,2017-05-02,143.52000427246094,143.5800018310547,142.00999450683594,142.5,2492300.0,0.010490780158911361,1.7544002891140529,2.125027815748482,72.75646543292004,69.15201514927031,-4.336483521750097,-6.575022173592714,-5.196848124319274,-1.0938918349404503,16.250295744731126,1.57000732421875,1.6421759808200704,5.855503845214855,-0.162040186550513,11.873047876980223,2.846731829332157,8.864275861097553,-5.232403564453136,98.97615098387934,33.022662341869804,3.0087720158826876,5,-4.1300048828125,-4.915000915527344,-5.245006561279297,-1.4550018310546875,-0.0200042724609375,1,0.003762494914002934,5.085754768392371,142.02999877929688,3.181786655569427,140.5,5.257548434826837,141.10000610351562,0.003762494914002934
9364,2017-05-03,143.82000732421875,144.32000732421875,143.25999450683594,143.49000549316406,1906500.0,0.002090322204758799,-1.6834958957025592,0.3235298517510135,77.71856801267937,71.4569473775743,-3.62917352259538,-6.543423269536959,-5.534425028316065,-1.4834107007128807,15.22353821387314,1.0600128173828125,2.0557977755761385,5.732006835937511,-0.7722072956086947,12.236220967483717,2.4798997701644225,8.9841139017106,-4.791470458984378,92.42424943010788,24.03485031243902,3.2521070657731017,5,-3.25,-4.6150054931640625,-6.065006256103516,-2.2750015258789062,2.029998779296875,2,0.0087609125481094,1.7544002891140529,143.52000427246094,5.085754768392371,142.02999877929688,3.181786655569427,140.5,0.0087609125481094
9365,2017-05-04,144.75999450683594,145.5800018310547,143.89999389648438,143.91000366210938,2303200.0,0.006535858258567284,-2.8620411456232353,2.5757155407592363,85.52993299388005,74.2180315705502,-3.729126159774893,-7.09752168922563,-6.465409013168767,-2.5166594855127187,15.386256218435667,1.7599945068359375,2.7129696998374584,6.195994567871082,-0.8050689021449671,13.197058037887132,2.6954628328630577,9.696526302879107,-4.884822368164066,86.83775462968633,10.075316298364527,3.500531735008022,5,-3.1099929809570312,-4.924995422363281,-7.004993438720703,-3.2149887084960938,-0.3300018310546875,3,0.01402320293125614,-1.6834958957025592,143.82000732421875,1.7544002891140529,143.52000427246094,5.085754768392371,142.02999877929688,0.01402320293125614
9366,2017-05-05,147.22000122070312,147.66000366210938,145.0,145.0,2316900.0,0.016993691677371636,-1.396398377895388,2.611794273404542,86.36368520745448,75.94081645105591,-5.178583784169888,-9.07535917661096,-8.888286306050304,-5.0643937833200425,15.778935651831482,2.9000091552734375,3.5194270998463253,8.054501342773449,0.252650257798507,15.85635242774839,4.153575800285978,11.95542688526092,-6.317959737402333,94.24834098266484,16.326760866071496,3.9009255424874683,5,-4.529998779296875,-6.345001220703125,-9.46500015258789,-5.674995422363281,-0.9499969482421875,4,-0.015351137672169224,-2.8620411456232353,144.75999450683594,-1.6834958957025592,143.82000732421875,1.7544002891140529,143.52000427246094,-0.015351137672169224
9367,2017-05-08,146.19000244140625,147.38999938964844,145.92999267578125,146.82000732421875,1589900.0,-0.006996323670401039,-1.5390882071966883,-0.28378582720461887,83.99754110899036,77.0126407460976,-3.509646039373166,-7.5520336937156,-7.848480213894504,-4.130439593287804,15.90513058228386,1.4600067138671875,4.036920315130743,6.465502166748053,-1.6773405306840345,14.60834486418014,2.394080818031995,10.53692351546411,-3.9363685223437415,73.98232143869893,-7.451220358945321,4.071421348716045,5,-3.5,-5.31500244140625,-8.435001373291016,-4.644996643066406,-0.6300048828125,0,-0.014159705107388731,-1.396398377895388,147.22000122070312,-2.8620411456232353,144.75999450683594,-1.6834958957025592,143.82000732421875,-0.014159705107388731
9368,2017-05-09,145.3000030517578,146.44000244140625,144.97999572753906,146.1999969482422,943200.0,-0.006087963436522625,1.1159442724458204,1.4285506684751017,81.06973016493076,77.78429688200508,-2.3020734349147176,-6.230095432758333,-6.911101191016144,-3.3343321740219096,16.194091940092864,1.4600067138671875,4.520516538237416,5.098502349853504,-3.183009096982005,13.380013796689013,0.9577466264357497,9.239258073271259,-1.965095184085925,46.36373409534642,-39.349081504654315,4.140755723417759,5,-2.6100006103515625,-4.4250030517578125,-7.732501983642578,-3.7549972534179688,-0.089996337890625,1,-0.013351702688644829,-1.5390882071966883,146.19000244140625,-1.396398377895388,147.22000122070312,-2.8620411456232353,144.75999450683594,-0.013351702688644829
9369,2017-05-10,145.25,145.60000610351562,144.63999938964844,145.4499969482422,928300.0,-0.000344136618772084,2.8399096707253806,0.22222033840832797,78.30510543564618,78.50975002699013,-1.8737824938440042,-5.781049952396472,-6.848461896397595,-3.364455908999531,16.655124509443876,0.9600067138671875,4.692247680845867,4.60699920654298,-3.766649163867811,12.980647576953771,0.42017502133759876,8.793823391748361,-1.0500729734406207,35.90432439451984,-47.70160100134283,4.186824185205389,5,-1.7449951171875,-4.334999084472656,-7.917499542236328,-3.7049942016601562,0.2599945068359375,2,-0.012048192771084376,1.1159442724458204,145.3000030517578,-1.5390882071966883,146.19000244140625,-1.396398377895388,147.22000122070312,-0.012048192771084376
9370,2017-05-11,143.86000061035156,145.0500030517578,143.2899932861328,144.99000549316406,1065800.0,-0.009569703198956558,1.816015625,5.650110627908751,70.8386328736952,78.64501893522173,-0.05711180888343392,-3.935172920152894,-5.565523791576766,-2.0780097115027445,16.85156869046114,1.9600067138671875,4.606569730170861,2.79949951171875,-5.325518934712932,10.924517958150432,-1.2630097114970908,6.862008734934591,3.8000030517578125,13.0436148928221,-67.00679999536986,4.062509223215842,5,-0.02500152587890625,-2.9449996948242188,-6.527500152587891,-2.3149948120117188,2.2899932861328125,3,0.013832931215912003,2.8399096707253806,145.25,1.1159442724458204,145.3000030517578,-1.5390882071966883,146.19000244140625,0.013832931215912003
9371,2017-05-12,144.07000732421875,145.11000061035156,143.72000122070312,143.86000061035156,1288100.0,0.0014597992004461435,-4.673403294615888,-0.1858458463865183,65.97483714727497,78.06161093083016,0.32692160673045123,-3.5581337214582334,-5.781776709260527,-2.364894205831945,16.507687820401358,1.3899993896484375,4.549656984310417,2.5210060119628963,-5.048403160439051,10.090415184364844,-1.2636985742380773,6.30571059816387,3.502596130371103,19.02470431488139,-56.413306070913336,3.784704586200969,5,0.7649917602539062,-3.1550064086914062,-6.845005035400391,-2.5250015258789062,0.6699981689453125,4,0.002498683509832622,1.816015625,143.86000061035156,2.8399096707253806,145.25,1.1159442724458204,145.3000030517578,0.002498683509832622
9372,2017-05-15,145.0800018310547,145.22000122070312,144.1199951171875,144.50999450683594,710600.0,0.007010442531338423,1.5882310702617313,2.7142338153018963,63.36794265714849,77.0184417335222,-0.22901519117115754,-4.0495974678624975,-6.752560063156693,-3.45130451232302,16.379816601173143,1.149993896484375,4.597312029273581,3.0700004577636832,-4.155810031737786,10.295810947265153,-0.5429047869870658,6.682905702514432,2.406949420166029,56.825502933069814,-15.087736879312644,3.6129052447507397,5,0.37999725341796875,-4.165000915527344,-8.017498016357422,-3.5349960327148438,-1.600006103515625,0,0.008202387830074542,-4.673403294615888,144.07000732421875,1.816015625,143.86000061035156,2.8399096707253806,145.25,0.008202387830074542
9373,2017-05-16,144.35000610351562,145.24000549316406,142.63999938964844,142.72999572753906,2118700.0,-0.00503167713210495,-1.8888907726868138,2.842086947210622,60.56447041762058,75.11243088962678,0.7052638036630867,-2.745221101619734,-5.984257167907316,-2.799232470063174,16.04225146832217,2.600006103515625,4.725679867119339,1.8860046386718636,-4.66636482265281,8.438374099996537,-1.3901800919904588,5.162189369334186,3.053005988403328,57.77036605545732,-11.607829345254835,3.2761847306623313,5,0.7999954223632812,-3.4350051879882812,-7.807506561279297,-2.8050003051757812,-0.100006103515625,1,0.008382344329174618,1.5882310702617313,145.0800018310547,-4.673403294615888,144.07000732421875,1.816015625,143.86000061035156,0.008382344329174618
9374,2017-05-17,142.57000732421875,144.35000610351562,142.5399932861328,144.35000610351562,1349800.0,-0.012331130613326136,1.0337236614260976,-1.0987576411193474,55.10062750562807,71.73139694648768,2.5583401037645217,-0.3856401954315345,-4.196483724410086,-1.1059041039021906,15.682437399025245,1.8100128173828125,4.669343318717637,-0.2744941711425781,-5.794601644431452,5.245613302146296,-3.034547907787015,2.485559565501859,4.642484259609375,1.1116260144223162,-64.6409359222952,2.760053736644434,5,2.5299911499023438,-1.6550064086914062,-6.187507629394531,-1.0250015258789062,2.3699951171875,2,0.018517214379072167,-1.8888907726868138,144.35000610351562,1.5882310702617313,145.0800018310547,-4.673403294615888,144.07000732421875,0.018517214379072167
9375,2017-05-18,142.7100067138672,143.52999877929688,141.33999633789062,142.64999389648438,1271300.0,0.0009819694357597886,1.5764780856468392,-0.03371508906681297,57.92117275031256,68.57111778458301,2.3434033147171647,-0.07172778595781892,-4.324342255267766,-1.3125209488981682,16.091129312223313,2.19000244140625,4.456488981397854,-0.42499542236328125,-5.187417224685618,4.337426379959055,-2.806206323524435,1.9562154787978727,4.222134972099212,35.1283887147826,-30.2054190831185,2.3812109011611664,5,1.6549911499023438,-1.7950057983398438,-6.377506256103516,-3.8650054931640625,2.1999969482421875,3,0.019620122354718328,1.0337236614260976,142.57000732421875,-1.8888907726868138,144.35000610351562,1.5882310702617313,145.0800018310547,0.019620122354718328
9376,2017-05-19,143.10000610351562,143.9600067138672,142.55999755859375,142.99000549316406,1339500.0,0.0027328103938106807,-1.8865677746142109,1.8329519450800915,54.17645405209668,65.2576636671504,1.4611818059074153,-0.005192430810353699,-4.665825615994095,-1.7737734582893836,16.701449410441008,1.4000091552734375,4.148717465006712,-0.324996185302723,-4.218449540733673,3.5684571701282266,-2.271722863018198,1.6217304924127518,3.384763954604722,45.12834958977429,-16.2436871903623,1.946726677715475,5,0.7899932861328125,-2.1850051879882812,-6.767505645751953,-4.2550048828125,0.7299957275390625,4,0.021313680383510558,1.5764780856468392,142.7100067138672,1.0337236614260976,142.57000732421875,-1.8888907726868138,144.35000610351562,0.021313680383510558
9377,2017-05-22,143.30999755859375,143.88999938964844,142.86000061035156,143.85000610351562,820900.0,0.001467445465559436,2.3226028745816105,-4.909141351088917,49.08930176052004,61.70428273332697,0.8936793532557203,0.06789069153890637,-4.829985911392441,-2.068890898821593,16.64514080378357,1.029998779296875,3.6259317543197653,-0.2925048828124943,-3.785534584479592,3.2005248188546034,-2.039019733646029,1.4540099680210403,2.7631906019082066,50.51273323395581,-5.8505424038704135,1.7465148508335437,5,0.160003662109375,-2.2699966430664062,-6.977497100830078,-4.464996337890625,1.529998779296875,0,0.009978424108099126,-1.8865677746142109,143.10000610351562,1.5764780856468392,142.7100067138672,1.0337236614260976,142.57000732421875,0.009978424108099126
9378,2017-05-23,142.8300018310547,143.5800018310547,142.58999633789062,143.5800018310547,639100.0,-0.0033493527019481384,1.6400146484375,1.388866911556937,45.77281167540803,58.089583426633844,1.1023871535047647,0.6688118510504637,-4.278165750572782,-1.641590612251548,15.71223625855871,0.9900054931640625,2.8120818119221553,-0.8275009155273381,-4.229851294699046,2.5748494636443695,-2.528676105113192,0.8736742740585157,2.8645309836383603,49.50168302376511,-2.2051062885248314,1.701175189585858,5,0.45999908447265625,-1.6399993896484375,-6.680000305175781,-3.9850006103515625,-1.05999755859375,1,0.00455082187321687,2.3226028745816105,143.30999755859375,-1.8865677746142109,143.10000610351562,1.5764780856468392,142.7100067138672,0.00455082187321687
9379,2017-05-24,144.13999938964844,144.9199981689453,142.8800048828125,143.27999877929688,1081000.0,0.009171725420428656,-1.4578404066587614,-1.14666748046875,47.43379219224075,55.48904557313891,-0.42647023597322686,-0.4633180700822095,-5.446765062740951,-2.9852256529007946,14.687187441986161,2.089996337890625,2.0852278153844566,0.3544967651367301,-2.9085356336616996,3.61752916393516,-1.2770194342624848,1.986012964535945,1.2061705069004063,78.21233574433442,29.670890424619373,1.6315161993992195,5,-0.8499984741210938,-2.9199981689453125,-7.989997863769531,-5.2949981689453125,-1.0800018310546875,2,0.0007631511781418521,1.6400146484375,142.8300018310547,2.3226028745816105,143.30999755859375,-1.8865677746142109,143.10000610351562,0.0007631511781418521
9380,2017-05-25,144.1199951171875,144.50999450683594,143.32000732421875,144.14999389648438,781300.0,-0.00013878363081476497,2.1732991536458335,-0.03488227675165451,33.92110369978758,51.9275196345292,-0.40868487687714605,-0.21656674135266485,-5.3410307201087335,-2.9905349438394637,15.321765020512924,1.1899871826171875,1.4213477212877592,0.18349304199219318,-2.8259319441883974,3.192918028172784,-1.3212194510981021,1.6882055350824885,0.9056808946686772,66.10157437041347,22.37752058963585,1.5047124930902884,5,-0.8299942016601562,-2.6899948120117188,-8.124996185302734,-5.274993896484375,0.1699981689453125,3,0.005689754038306738,-1.4578404066587614,144.13999938964844,1.6400146484375,142.8300018310547,2.3226028745816105,143.30999755859375,0.005689754038306738
9381,2017-05-26,143.91000366210938,144.27000427246094,143.5500030517578,143.83999633789062,694200.0,-0.0014570598264825874,-1.215409174139631,-2.3336724313326553,37.074802863539006,49.00605965746148,-0.25007482187209007,0.2761507145446558,-5.045336849424416,-2.8006287136571473,15.990635959904159,0.720001220703125,0.8452181394648619,-0.19699859619140625,-2.736322312818629,2.3423251204358166,-1.4666604545050177,1.0726632621222052,1.0099945068359375,56.65263033811616,16.06386902711369,1.2696618583136132,5,-0.6200027465820312,-1.6699981689453125,-7.700004577636719,-5.06500244140625,-1.3000030517578125,4,0.00694878725976511,2.1732991536458335,144.1199951171875,-1.4578404066587614,144.13999938964844,1.6400146484375,142.8300018310547,0.00694878725976511
9382,2017-05-30,143.97000122070312,144.3000030517578,143.33999633789062,143.64999389648438,885200.0,0.0004169102707731742,-1.0425621712875788,4.571054925893636,41.677058844873585,46.9074583716007,-0.5409734472778496,0.3888835774548909,-5.067458895592608,-2.900525459343527,16.218706815709755,0.9600067138671875,0.4611706771580657,-0.23400115966796875,-2.580125794646193,2.1121234753102556,-1.4070634771570951,0.9390611578211576,0.6635968017578193,59.22763082927851,18.56923625914348,1.173062317489118,5,-0.8400039672851562,-1.279998779296875,-7.680000305175781,-5.125,-1.839996337890625,1,-0.0009724205630436966,-1.215409174139631,143.91000366210938,2.1732991536458335,144.1199951171875,-1.4578404066587614,144.13999938964844,-0.0009724205630436966
9383,2017-05-31,144.05999755859375,144.30999755859375,142.97999572753906,143.8300018310547,1494000.0,0.0006251047935510456,2.643861959407203,0.7187201983597177,42.59024193732281,45.517415530677894,-0.7559275315730645,0.3598670015770722,-5.09067330906646,-3.0074698187139006,15.780444453001664,1.3300018310546875,0.18854896328019777,-0.171004486083973,-2.496322037829401,2.154313065661455,-1.3336632619566728,0.9916542897887268,0.31011232910157105,57.842968592222476,15.898180566008193,1.162658775872709,5,-0.9300003051757812,-1.3699951171875,-7.159999847412109,-5.214996337890625,-0.0500030517578125,2,0.005414402280408348,-1.0425621712875788,143.97000122070312,-1.215409174139631,143.91000366210938,2.1732991536458335,144.1199951171875,0.005414402280408348
9384,2017-06-01,145.0800018310547,145.92999267578125,144.0,144.4600067138672,1085100.0,0.007080412951180781,-1.5064700869944316,2.6956810190406686,57.96348236269034,45.522116598719876,-1.5449102653077205,-0.5912135083638077,-5.958453099383917,-4.056865437029614,15.34994394325005,1.92999267578125,-0.09109202790449444,0.7860000610351676,-1.5606094897096625,3.1326096117799977,-0.38730471433723324,1.9593048364075685,-3.7400054931640625,71.1867212190492,24.52919256031126,1.1733047753724117,6,-0.8350067138671875,-2.3899993896484375,-7.200000762939453,-6.2350006103515625,-1.5800018310546875,3,-0.02281498150550232,2.643861959407203,144.05999755859375,-1.0425621712875788,143.97000122070312,-1.215409174139631,143.91000366210938,-0.02281498150550232
9385,2017-06-02,146.7899932861328,147.5,144.77999877929688,145.47000122070312,1192100.0,0.011786541449519738,-1.0148179963491892,2.129036227603859,64.84715320660929,46.70774983811016,-2.9226395302424066,-2.257044659844496,-7.491921982744714,-5.817738999100612,14.697397462215559,2.720001220703125,-0.2500539743723209,2.394491577148443,-0.19955088843215663,4.988534042729043,1.0974703443581575,3.691512809938729,-5.358197021484386,84.29190170918531,32.7287594646912,1.2970212327902946,6,-1.7449951171875,-4.0999908447265625,-8.614994049072266,-7.9449920654296875,-4.019989013671875,4,-0.025410422359433582,-1.5064700869944316,145.0800018310547,2.643861959407203,144.05999755859375,-1.0425621712875788,143.97000122070312,-0.025410422359433582
9386,2017-06-05,144.9600067138672,146.8300018310547,144.8699951171875,146.61000061035156,1291900.0,-0.012466698385212749,-1.1420638361738318,-1.2500028899395426,49.39881904330888,46.742140647308915,-0.8952059325248172,-0.6377502040314198,-5.523670179409578,-4.033026826784635,13.351468775483832,1.9600067138671875,-0.23572543965241266,0.677504730224598,-1.5725716258206432,2.9275810862698393,-0.44753344779803683,1.8025429082472328,-3.2854822998046984,43.805511388379706,-6.799015340514686,1.1250381780226237,6,0.084991455078125,-1.4550018310546875,-6.722507476806641,-6.1150054931640625,-1.230010986328125,0,-0.004622057096457577,-1.0148179963491892,146.7899932861328,-1.5064700869944316,145.0800018310547,2.643861959407203,144.05999755859375,-0.004622057096457577
9387,2017-06-06,144.1199951171875,144.8300018310547,143.85000610351562,144.47999572753906,770800.0,-0.005794781717537889,-1.1778199759244503,0.21818299517265616,48.8601993781531,47.08518372539171,0.08022321833863089,0.04135026236585304,-4.48428159706458,-3.2556092527020724,11.686848405920781,1.1100006103515625,-0.2888997113208802,-0.059006500244151994,-2.122325803917221,2.004312803428917,-1.0906661520806722,0.9726531515923682,-2.2124516796875184,25.221201594744503,-23.46577938282307,1.0316596518365304,6,1.07000732421875,-0.28499603271484375,-5.8074951171875,-5.274993896484375,0.25,1,-0.010477342200907791,-1.1420638361738318,144.9600067138672,-1.0148179963491892,146.7899932861328,-1.5064700869944316,145.0800018310547,-0.010477342200907791
9388,2017-06-07,143.36000061035156,144.67999267578125,143.17999267578125,144.5800018310547,883000.0,-0.005273345355153336,1.112701482914249,3.3888865341414824,54.35499798959976,47.85420659176493,1.03181012269593,0.6836011999076845,-3.561223610534654,-2.56054918027894,10.35118112298266,1.5,-0.3138333409859797,-0.722000885009777,-2.745445008152103,1.3014432381325491,-1.73372294658094,0.2897211765613861,-1.228758910351587,4.166843272722135,-48.45042335855767,1.0117220615711637,6,1.8799972534179688,1.1399993896484375,-5.032501220703125,-4.5149993896484375,2.2100067138671875,2,-0.008579769268292292,-1.1778199759244503,144.1199951171875,-1.1420638361738318,144.9600067138672,-1.0148179963491892,146.7899932861328,-0.008579769268292292
9389,2017-06-08,143.5,144.16000366210938,142.52999877929688,143.36000061035156,1065800.0,0.0009765582383676197,1.2328731331584504,-0.1147534832528704,54.35499798959976,50.12463929063294,0.884493636372838,0.42770253737381836,-3.5760471937291527,-2.7575043949774454,9.002465225169686,1.6300048828125,-0.26699284976587023,-0.4945014953613338,-2.455673502702126,1.4666705119794585,-1.47508749903173,0.48608450830906236,-1.1540079680000304,19.51712238344069,-33.85365211837181,0.9805860036704023,6,1.5149993896484375,1.0,-4.502498626708984,-4.654998779296875,2.0500030517578125,3,0.0035539686887522404,1.112701482914249,143.36000061035156,-1.1778199759244503,144.1199951171875,-1.1420638361738318,144.9600067138672,0.0035539686887522404
9390,2017-06-09,145.85000610351562,146.08999633789062,143.6699981689453,143.6699981689453,1152400.0,0.016376349153419012,-1.2201737255807767,15.571553133514985,62.466037683645524,52.945887603978115,-1.334656501452713,-1.8609870014958858,-5.7558374983159695,-5.151219552062855,8.67837483774653,2.589996337890625,-0.06537487447042167,1.7560043334960938,-0.3713231260650218,3.8833317930572093,0.692340603715536,2.8196680632766515,-3.32000732421875,77.20941785986764,21.854351471298145,1.063663729780562,6,-0.8350067138671875,-1.350006103515625,-5.962501525878906,-6.875,-0.6100006103515625,4,-0.016112485465703208,1.2328731331584504,143.5,1.112701482914249,143.36000061035156,-1.1778199759244503,144.1199951171875,-0.016112485465703208
9391,2017-06-12,144.42999267578125,146.17999267578125,144.22999572753906,145.5,1199700.0,-0.009736121825915656,-1.6530548693142892,-0.49082726133730903,54.575147102822385,54.37900852152798,0.18648516905372503,-0.4349201619816654,-4.140558959928626,-3.7994237945964358,8.327193612704065,1.9499969482421875,-0.0058485729100539174,0.31799163818359943,-1.814566240521117,2.450549516888316,-0.748287301168773,1.3842705775359718,-1.899993896484375,52.05471434663011,-3.751237805058267,1.066278939352359,6,0.5850067138671875,0.07000732421875,-3.6874923706054688,-4.824989318847656,1.7800140380859375,0,-0.011493377328119614,-1.2201737255807767,145.85000610351562,1.2328731331584504,143.5,1.112701482914249,143.36000061035156,-0.011493377328119614
9392,2017-06-13,146.27000427246094,146.32000732421875,144.0399932861328,144.4199981689453,831400.0,0.012739816450799024,1.3384612976931984,-1.728965831954823,62.64706212343907,56.607544097763125,-1.4449084476173937,-2.2990838857105587,-5.749904238110503,-5.6839142854879015,7.866958194695489,2.2800140380859375,0.26401756373945773,2.0985031127929688,-0.20715180677649414,4.404158032362432,0.9456756530082373,3.2513305725777,-3.5412054443359295,98.68066123954232,40.33909317533488,1.1528274597847272,6,-1.2550048828125,-1.850006103515625,-4.4875030517578125,-5.625,-0.260009765625,1,-0.017365204558212333,-1.6530548693142892,144.42999267578125,-1.2201737255807767,145.85000610351562,1.2328731331584504,143.5,-0.017365204558212333
9393,2017-06-14,145.55999755859375,146.35000610351562,144.80999755859375,146.27000427246094,774100.0,-0.004854082813483984,2.5402073065927704,-0.3837861467148348,55.46152500853905,56.32954883619075,-0.5584808328886481,-1.5745054774969276,-4.801764930876573,-5.041328802330526,8.207933384663503,1.540008544921875,0.49906204934904963,1.3279968261718693,-1.0594292777238934,3.715422930067632,0.13428377422397375,2.521709878119765,-2.640350683593738,79.3191876907345,22.52074341593567,1.1937130519478818,6,-0.5449981689453125,-1.1399993896484375,-3.777496337890625,-4.9149932861328125,0.0800018310546875,2,-0.008175339800532977,1.3384612976931984,146.27000427246094,-1.6530548693142892,144.42999267578125,-1.2201737255807767,145.85000610351562,-0.008175339800532977
9394,2017-06-15,145.2100067138672,146.5399932861328,144.7100067138672,144.7899932861328,2037700.0,-0.002404443876042772,-5.310444619836885,-0.5915626141711977,54.0885650673367,55.134150154049365,-0.21021590674365598,-1.0715294659976564,-4.225694102348314,-4.752697104766298,8.655404553340029,1.829986572265625,0.6777921821831683,0.8460060119628849,-1.4444712965743065,3.1364833205000764,-0.299232642305725,1.9912446662314949,-2.107145713867169,53.65892560928926,-1.8816567060506415,1.1452386542685982,6,-0.5300064086914062,-0.790008544921875,-3.4275054931640625,-4.56500244140625,-0.2700042724609375,3,0.002479172189978174,2.5402073065927704,145.55999755859375,1.3384612976931984,146.27000427246094,-1.6530548693142892,144.42999267578125,0.002479172189978174
9395,2017-06-16,145.50999450683594,146.0,144.64999389648438,145.66000366210938,1735700.0,0.002065889257617526,2.2530195790054233,-0.3571532369396207,55.96121856569636,55.86330565653686,-0.7944060904040384,-1.213194864944228,-4.287908556638342,-5.12984769936017,9.43365091870257,1.350006103515625,0.8627896246189266,1.0059944152831974,-1.199523499108011,3.211512329674406,-0.09676454191239259,2.1087533724787875,-2.231247946835907,58.80004882812499,3.259677117288277,1.102758957195599,6,-0.9749984741210938,-1.089996337890625,-3.2999916076660156,-4.864990234375,-0.470001220703125,4,0.0002749539305355597,-5.310444619836885,145.2100067138672,2.5402073065927704,145.55999755859375,1.3384612976931984,146.27000427246094,0.0002749539305355597
9396,2017-06-19,146.14999389648438,147.3800048828125,145.82000732421875,146.3699951171875,1268600.0,0.004398319110776816,-2.5455522802150163,1.4665852914250839,57.78568812779017,56.85502662871875,-1.394500932956447,-1.7001485424866871,-4.676183393184573,-5.866425608162643,10.581276752476686,1.8700103759765625,0.8460085708944405,1.4934944152832088,-0.725013582467227,3.7120024130336446,0.3842404164079767,2.602748414158441,-2.7023971988843414,63.17345162660868,7.764911678575984,1.1092539988752188,6,-1.1949920654296875,-1.7299957275390625,-3.774993896484375,-5.5049896240234375,-2.25,0,-0.006226400556436862,2.2530195790054233,145.50999450683594,-5.310444619836885,145.2100067138672,2.5402073065927704,145.55999755859375,-0.006226400556436862
9397,2017-06-20,144.74000549316406,145.8000030517578,144.6199951171875,145.24000549316406,801400.0,-0.009647543360959632,-2.1891212008742627,2.272714662227771,52.21934819439228,56.617732207029036,0.12592752009936703,-0.18712869382528652,-3.019861528624631,-4.566666004129075,11.482038962130177,1.529998779296875,0.5628756145425768,0.012005615234386369,-2.114028693455168,2.138039923923941,-1.051011539110391,1.0750227695791637,-1.1303126634680325,4.348186643078284,-48.655884565079965,1.0630171543447746,6,0.214996337890625,-0.32000732421875,-1.8650054931640625,-4.095001220703125,-1.0900115966796875,1,0.010156150096129135,-2.5455522802150163,146.14999389648438,2.2530195790054233,145.50999450683594,-5.310444619836885,145.2100067138672,0.010156150096129135
9398,2017-06-21,143.47999572753906,145.64999389648438,143.30999755859375,144.91000366210938,749900.0,-0.008705331752143053,-1.6440572763558305,2.860015869140625,44.858591405652426,55.56257591992377,1.5698333589128879,1.1848201191735939,-1.547259303800871,-3.3167543376105186,12.129058732726996,2.339996337890625,0.547430983524805,-1.280503845214838,-3.301660216069564,0.7406525256398879,-2.291082030642201,-0.26992565978747507,4.0200042724609375,4.176851671340522,-44.605244446093934,1.010578185427358,6,1.8650054931640625,0.94000244140625,-0.2924957275390625,-2.834991455078125,0.010009765625,2,0.017633111615790842,-2.1891212008742627,144.74000549316406,-2.5455522802150163,146.14999389648438,2.2530195790054233,145.50999450683594,0.017633111615790842
9399,2017-06-22,144.25,144.52999877929688,143.1999969482422,143.32000732421875,1007800.0,0.005366631554151624,-1.2734813114583061,-0.6503409200038414,41.3132986201347,53.212271579533684,1.025217189958795,0.44636470742443635,-2.1126175501505884,-4.076195373517578,12.232523930697493,1.3300018310546875,0.6209345332571843,-0.5159996032714957,-2.530634554569275,1.4986353480262835,-1.5233170789203996,0.4913178723774081,3.166199951171876,25.11964255076823,-18.37878005327899,1.0073174756488918,6,1.0400009155273438,0.1699981689453125,-1.217498779296875,-3.6049957275390625,-2.100006103515625,3,0.009636044295656454,-1.6440572763558305,143.47999572753906,-2.1891212008742627,144.74000549316406,-2.5455522802150163,146.14999389648438,0.009636044295656454
9400,2017-06-23,144.94000244140625,145.02999877929688,143.80999755859375,144.60000610351562,4010200.0,0.004783379143197486,3.692411526498034,0.3655903393056376,49.92580032079618,52.695677492641884,0.21518480533848106,-0.18873133987537472,-2.556400092792842,-4.73187523942164,12.4436524366735,1.220001220703125,0.7153250898069246,0.13300247192381676,-1.859531805890299,2.1255367497379325,-0.8632646669832411,1.1292696108308746,2.307549389648443,41.626846656761856,-1.7570230426307205,0.9962671389070551,6,0.34999847412109375,-0.5200042724609375,-1.9325027465820312,-4.2949981689453125,3.9799957275390625,4,0.0,-1.2734813114583061,144.25,-1.6440572763558305,143.47999572753906,-2.1891212008742627,144.74000549316406,0.0
9401,2017-06-26,144.91000366210938,145.5399932861328,144.5800018310547,145.02999877929688,1150900.0,-0.00020697377391720728,-1.4615204037716656,-0.3529306166412351,53.11763104841138,51.6368518176388,0.3580907337068595,-0.08429569957078797,-2.2364458731752848,-4.650135326638406,12.767855552180443,0.959991455078125,0.8131346818342706,0.05300369262695881,-1.894433133698385,2.0004405189523027,-0.9207147205356989,1.0267221057896165,2.175645973632811,65.7693346009836,19.258194584777122,0.973718413162671,6,0.37999725341796875,0.1049957275390625,-2.2700042724609375,-4.2649993896484375,3.1999969482421875,0,0.0008970369245626664,3.692411526498034,144.94000244140625,-1.2734813114583061,144.25,-1.6440572763558305,143.47999572753906,0.0008970369245626664
9402,2017-06-27,143.8300018310547,145.50999450683594,143.8300018310547,145.0500030517578,796500.0,-0.0074529142485770805,-1.7540835980688896,10.16709053916582,51.809085719252835,51.231025229940336,1.179630423706925,1.0378932835388923,-0.9233511425866254,-3.533727620540816,13.071563498315438,1.67999267578125,0.5863829612344489,-1.0199981689453068,-2.981812679145463,0.9418163412548495,-2.000905424045385,-0.03909091384522867,3.100221697187493,25.7145170431544,-25.072542748720814,0.9809072551000804,6,1.4599990844726562,1.18499755859375,-1.4275016784667969,-3.18499755859375,3.089996337890625,1,0.0004866304980786218,-1.4615204037716656,144.91000366210938,3.692411526498034,144.94000244140625,-1.2734813114583061,144.25,0.0004866304980786218
9403,2017-06-28,144.83999633789062,145.25,144.39999389648438,145.1699981689453,869700.0,0.0070221406798165464,2.469373773861053,0.2704930334942592,54.834036088205835,51.313855343370236,0.0634339412413567,0.09415803326663763,-1.6646903994409854,-4.515124752754758,13.627445059382511,1.4199981689453125,0.5846796325798778,-0.04900360107421875,-1.9753843433550173,1.8773771412065798,-1.012193972214618,0.9141867700661805,1.9410181271515512,70.08555368624229,14.709251252307958,0.963190371140394,6,0.45000457763671875,0.1750030517578125,-2.5849952697753906,-4.1949920654296875,2.3800048828125,2,-0.008215979504930027,-1.7540835980688896,143.8300018310547,-1.4615204037716656,144.91000366210938,3.692411526498034,144.94000244140625,-0.008215979504930027
9404,2017-06-29,141.77000427246094,144.4600067138672,140.77999877929688,144.19000244140625,891700.0,-0.021195748018854155,1.4864862078386696,7.33328709483516,36.008225930519146,49.09685616168388,2.8990072940973732,3.0603653675822216,1.653816106057036,-1.4163732957738944,13.769195480412048,4.05999755859375,0.21398084393729278,-2.95349578857423,-5.327514197720603,-0.5794773794278569,-4.140504993147431,-1.7664865840010293,4.867769491909229,20.798458732300908,-30.50181110532857,1.1870092045731917,6,2.30999755859375,2.3699951171875,0.4699974060058594,-1.125,5.529998779296875,3,0.01213233525335533,2.469373773861053,144.83999633789062,-1.7540835980688896,143.8300018310547,-1.4615204037716656,144.91000366210938,0.01213233525335533
9405,2017-06-30,143.05999755859375,143.86000061035156,141.88999938964844,141.97000122070312,938100.0,0.00909919762472211,-2.152001953125,-0.4504120506693065,45.25952645951294,47.70506042076419,1.368887452305529,1.5563997207461853,0.5699097703615053,-2.6658221841240675,13.183214513162156,2.089996337890625,0.028311098910705823,-1.4770027160644474,-3.751438637017202,0.797433204888307,-2.6142206765408105,-0.3397847555880844,3.2263097066720263,47.89918929575478,-3.169095460472363,1.1372179604763701,6,0.23000335693359375,1.0800018310546875,-0.8049964904785156,-2.4149932861328125,2.790008544921875,4,-0.0063609931332248015,1.4864862078386696,141.77000427246094,2.469373773861053,144.83999633789062,-1.7540835980688896,143.8300018310547,-0.0063609931332248015
9406,2017-07-03,144.2899932861328,144.74000549316406,143.5,143.72999572753906,411600.0,0.008597761418493555,-1.431409508422344,0.5137609541674832,42.84676345290491,46.663662116154484,-0.17064043261444795,0.28842212878390683,-0.4483527460312473,-3.8443563255620177,12.365981996872646,1.6800079345703125,-0.0946410665260089,-0.2135063171386662,-2.481436567995587,2.0544239337182546,-1.3474714425671266,0.9204588082897942,1.6659354699748405,74.20713905511556,27.956868239368738,1.1339651254284622,7,-1.0749969482421875,-0.149993896484375,-1.92999267578125,-3.644989013671875,1.9600067138671875,0,0.03208819113069761,-2.152001953125,143.05999755859375,1.4864862078386696,141.77000427246094,2.469373773861053,144.83999633789062,0.03208819113069761
9407,2017-07-05,142.61000061035156,144.49000549316406,142.4499969482422,144.14999389648438,718700.0,-0.011643168299618423,-1.193556855377901,-2.75,40.04049104406106,46.12831763153322,1.3135731248796674,1.9494382441648668,1.3489119489336474,-2.1213502847822383,12.379485554606633,2.040008544921875,-0.3276573358599535,-1.8179992675781307,-4.235301799996876,0.5993032648406142,-3.026650533787489,-0.6093480013687724,3.035372347147444,40.939627098509625,-1.0810661530133459,1.2086512662093696,7,0.5499954223632812,1.529998779296875,0.15500259399414062,-1.964996337890625,2.410003662109375,2,0.038566720261277165,-1.431409508422344,144.2899932861328,-2.152001953125,143.05999755859375,1.4864862078386696,141.77000427246094,0.038566720261277165
9408,2017-07-06,142.1300048828125,143.44000244140625,141.99000549316406,142.30999755859375,533600.0,-0.003365792900110409,-5.304451668546408,0.11687887044835274,39.69206571307469,45.948180641859885,1.767841716191242,2.4586155490478063,1.8795112544401604,-1.626083615441786,12.8976499763587,1.4499969482421875,-0.6831679021882167,-2.236495208740223,-4.824745333740509,0.35175491626006306,-3.530620271240366,-0.94237014624008,3.2234456239943654,34.0910054214848,-6.190775817369044,1.2941250625001475,7,1.0299911499023438,2.0099945068359375,0.7799949645996094,-1.4850006103515625,2.470001220703125,3,0.03370149244758136,-1.193556855377901,142.61000061035156,-1.431409508422344,144.2899932861328,-2.152001953125,143.05999755859375,0.03370149244758136
9409,2017-07-07,144.00999450683594,144.1300048828125,142.07000732421875,142.42999267578125,708700.0,0.013227253637073444,1.2637054922575182,-8.77814513394371,45.46003702020594,45.451984719572074,-0.16737412678915575,0.6522327655624451,0.07784967962530231,-3.485622983159203,13.687528467452776,2.05999755859375,-0.816989934004738,-0.38200531005858807,-2.944228973160307,2.1802183530431307,-1.6631171416094332,0.8991065214922571,1.0690488963203393,74.38563428241012,34.940730732886536,1.281111831550857,7,-0.8499984741210938,0.1300048828125,-1.0999946594238281,-3.364990234375,2.6300048828125,4,0.022290166212837415,-5.304451668546408,142.1300048828125,-1.193556855377901,142.61000061035156,-1.431409508422344,144.2899932861328,0.022290166212837415
9410,2017-07-10,143.5,144.52000427246094,143.0800018310547,143.5399932861328,591100.0,-0.0035413827254311414,-2.272771410240849,-0.0253121770790076,41.9157980583392,44.20733660956405,0.13060994683092986,1.0299498020100941,0.677335074029827,-2.9839627285358574,13.4627839190824,1.44000244140625,-0.7306051305661754,-0.7744995117187443,-3.2698618577746004,1.7208628343371117,-2.0221806847466723,0.4731816613091837,1.3211007257247047,54.90889115767046,17.702699038174906,1.2476811730279223,7,-0.35500335693359375,0.6399993896484375,-0.032501220703125,-2.8549957275390625,3.30999755859375,0,0.02648085750353868,1.2637054922575182,144.00999450683594,-5.304451668546408,142.1300048828125,-1.193556855377901,142.61000061035156,0.02648085750353868
9411,2017-07-11,142.77000427246094,143.72000122070312,142.19000244140625,143.6199951171875,645400.0,-0.005087078240690324,1.9142749189833317,21.25333842045021,43.730088736246664,43.30967027811892,0.5868355200308315,1.7172512922948044,1.5095271326687225,-2.270622540907965,13.334925571420353,1.529998779296875,-0.660174629572964,-1.4214958190918026,-4.003987786041563,1.1609961478579578,-2.7127418025666827,-0.13024983561692238,1.8086303364781031,30.83000615176773,-10.097415856167924,1.2912459834748815,7,0.2449951171875,1.30999755859375,1.0974960327148438,-2.125,5.30999755859375,1,0.021573171806991365,-2.272771410240849,143.5,1.2637054922575182,144.00999450683594,-5.304451668546408,142.1300048828125,0.021573171806991365
9412,2017-07-12,143.72999572753906,144.24000549316406,143.17999267578125,143.25,948700.0,0.006724041649855961,-2.419338960943076,-0.5647069383358765,50.811164603438336,42.8626845575892,-0.43452900018988316,0.5873243772426804,0.6156702803058351,-3.2337129209714703,13.206071165260758,1.470001220703125,-0.7824217223253811,-0.3345039367675895,-2.7296407676901424,2.0606328941549634,-1.5320723522288802,0.8630644786937012,0.790008544921875,68.77435074725885,22.23993385367165,1.197568415461278,7,-0.9699935913085938,0.350006103515625,0.5450057983398438,-3.084991455078125,1.80999755859375,2,0.017532904385789916,1.9142749189833317,142.77000427246094,-2.272771410240849,143.5,1.2637054922575182,144.00999450683594,0.017532904385789916
9413,2017-07-13,144.3699951171875,144.67999267578125,143.2899932861328,143.89999389648438,1004800.0,0.00445278931797688,1.5504661645714926,0.9791779254220047,50.39265577909018,44.46095454076376,-1.2831457514494957,-0.15430964753005583,0.0025712149133880757,-3.867213364212148,12.954650173010618,1.3899993896484375,-0.9512335624065713,0.3649955749511662,-1.9307781308365577,2.66076928073889,-0.7828912779426958,1.5128824278450281,-3.589996337890625,88.12263224358074,37.273322905284644,1.14788685289386,7,-1.05499267578125,-0.2899932861328125,0.14250564575195312,-3.7249908447265625,1.3899993896484375,3,0.00450238399430436,-2.419338960943076,143.72999572753906,1.9142749189833317,142.77000427246094,-2.272771410240849,143.5,0.00450238399430436
9414,2017-07-14,145.57000732421875,145.77999877929688,144.35000610351562,144.66000366210938,1013600.0,0.008312061007255567,1.1503866363782382,1.9361729757807935,51.99495559571322,45.209335555897134,-2.109251635148439,-1.3976256520871289,-1.1657132694713823,-5.053203638835271,12.352454076585289,1.42999267578125,-0.9975059145464229,1.5470077514648324,-0.7937508914539819,3.8877663943836467,0.37662843000543944,2.7173870729242253,-4.712008666992176,94.15064988056479,40.394217522242215,1.1703793214594045,7,-1.6850051879882812,-1.4900054931640625,-0.7000083923339844,-4.9250030517578125,-0.420013427734375,4,-0.0066634689283398,1.5504661645714926,144.3699951171875,-2.419338960943076,143.72999572753906,1.9142749189833317,142.77000427246094,-0.0066634689283398
9415,2017-07-17,145.5500030517578,146.0800018310547,145.24000549316406,145.42999267578125,1195100.0,-0.00013742028889496272,-2.360087893307291,0.13187900332003086,52.027887502357,46.2294604502807,-1.8985482635117137,-1.4487484428129846,-1.14386280147491,-5.001108448386503,11.708239187051966,0.839996337890625,-1.179696612197091,1.5250030517578068,-0.8211684330958349,3.8711745366114485,0.351917309330986,2.6980887941846277,-4.495124389648424,86.3753505795595,32.72824460026061,1.1730857424268248,7,-1.5149993896484375,-1.470001220703125,-0.7925033569335938,-4.904998779296875,0.399993896484375,0,0.007488810134225865,1.1503866363782382,145.57000732421875,1.5504661645714926,144.3699951171875,-2.419338960943076,143.72999572753906,0.007488810134225865
9416,2017-07-18,145.24000549316406,145.5,144.58999633789062,144.58999633789062,757300.0,-0.0021298354661216656,-1.7999718303246555,5.416274634456452,54.69689699621426,47.857950000519935,-1.608802515974105,-1.2758330532042237,-0.9148886838528654,-4.660816210341068,10.439232383490484,0.9600067138671875,-0.7943411452390592,1.2605049133300668,-0.9431145191984172,3.4641243458585507,0.158695197065839,2.3623146295942945,-3.883619440917954,71.03470048143959,13.282002610272173,1.1018097162642373,7,-1.2050018310546875,-1.160003662109375,-0.48250579833984375,-4.3650054931640625,-0.0800018310546875,1,0.0108096392595054,-2.360087893307291,145.5500030517578,1.1503866363782382,145.57000732421875,1.5504661645714926,144.3699951171875,0.0108096392595054
9417,2017-07-19,146.2100067138672,146.2100067138672,144.82000732421875,145.17999267578125,1478500.0,0.006678609088518472,1.6989911559486246,1.5846146623160169,54.57586657846374,49.511705652229836,-2.251175197252252,-2.245169847630848,-1.923107355050064,-5.602558258606848,9.87999824040201,1.3899993896484375,-0.6254081553133233,2.1570060729980582,-0.24275062859737773,4.556762774593494,0.9571277222003403,3.3568844237957762,-4.570203714892557,100.0,41.99769002006887,1.1998783507977147,7,-2.0699996948242188,-2.1300048828125,-1.4525070190429688,-5.3350067138671875,-0.980010986328125,2,0.012789788874348895,-1.7999718303246555,145.24000549316406,-2.360087893307291,145.5500030517578,1.1503866363782382,145.57000732421875,0.012789788874348895
9418,2017-07-20,146.00999450683594,146.33999633789062,145.1300048828125,146.02000427246094,1299900.0,-0.0013679789196827663,2.723085590872811,-0.00971808660355836,67.52065615447475,51.962885556037484,-1.6124761266246992,-1.945652738602945,-1.7357329887716446,-5.351531735774614,10.164316318461108,1.209991455078125,-0.5034390266151831,1.8304939270019531,-0.7049764953360125,4.365964349339919,0.5627587158329561,3.09822913817095,-4.004575210669913,83.41691203533308,19.853115621093963,1.267735211168985,7,-1.7449951171875,-1.92999267578125,-1.2924957275390625,-5.1349945068359375,0.0,3,-0.003218966087154551,1.6989911559486246,146.2100067138672,-1.7999718303246555,145.24000549316406,-2.360087893307291,145.5500030517578,-0.003218966087154551
9419,2017-07-21,145.63999938964844,145.88999938964844,144.64999389648438,145.88999938964844,1226600.0,-0.0025340396624025097,8.9200439453125,24.975609756097562,61.538493034580746,54.1431849978421,-1.1029347216977499,-1.5454173653529324,-1.3813236583869468,-4.949560032566978,10.538221402896701,1.3600006103515625,-0.1876929238178775,1.3909988403320312,-1.2274531104116875,4.00945079107575,0.08177286496015768,2.700224815703905,-3.201122389309944,60.00017438616071,-5.316027551367412,1.3092259753718618,7,-1.375,-1.55999755859375,-0.9225006103515625,-4.7649993896484375,0.1399993896484375,4,0.0008239159412961605,2.723085590872811,146.00999450683594,1.6989911559486246,146.2100067138672,-1.7999718303246555,145.24000549316406,0.0008239159412961605
9420,2017-07-24,144.94000244140625,145.3300018310547,144.32000732421875,145.3300018310547,1308200.0,-0.00480635094188242,4.1794671153018506,1.55999755859375,53.05169229623029,55.178918726729165,-0.1980157841420862,-0.891107986963874,-0.6605571771539189,-4.272746552170332,10.711090903637126,1.3199920654296875,0.1843190501837455,0.6910018920898438,-1.927450058653875,3.3094538428335625,-0.6182240832820298,2.0002278674617173,-2.111013507312549,30.692994515870737,-32.11477256061213,1.3092259753718618,7,-0.1800079345703125,-0.8600006103515625,-0.3900032043457031,-4.06500244140625,0.42999267578125,0,0.001448816417420895,8.9200439453125,145.63999938964844,2.723085590872811,146.00999450683594,1.6989911559486246,146.2100067138672,0.001448816417420895
9421,2017-07-25,145.0399932861328,146.5500030517578,144.72999572753906,145.99000549316406,1284700.0,0.0006898774875279123,-1.3184698518835283,2.4359325482217615,63.395804242862674,56.57721201999854,0.06465259884603825,-1.0338679598908698,-0.7449585436318387,-4.345757359953495,10.617024354633847,1.82000732421875,0.34169014941494424,0.7844932556152457,-1.8415014919097246,3.410488003140216,-0.5285041181472252,2.0974906293777167,-1.8599036116594334,32.28642786273906,-31.91243907126875,1.31299737376248,7,-0.1199951171875,-0.959991455078125,-0.5624961853027344,-4.124992370605469,0.470001220703125,1,0.006274156813522058,4.1794671153018506,144.94000244140625,8.9200439453125,145.63999938964844,2.723085590872811,146.00999450683594,0.006274156813522058
9422,2017-07-26,143.89999389648438,145.16000366210938,143.82000732421875,144.9600067138672,1108100.0,-0.007859896872716043,-1.1967405850937425,1.115788628332798,59.095542480052195,57.54419943121654,1.3760036459561036,0.11767729301911345,0.3651447298053654,-3.1683675126483877,10.93188503424605,1.339996337890625,0.5949371136497916,-0.35900573730469887,-2.9827985290176855,2.2647870544082878,-1.6709021331612064,0.9528906585518087,-0.31551461673686276,2.9299156573306577,-62.38911328331526,1.311896395856498,7,1.2850112915039062,-0.23499298095703125,0.787506103515625,-2.9849929809570312,1.470001220703125,2,0.008756148846895684,-1.3184698518835283,145.0399932861328,4.1794671153018506,144.94000244140625,8.9200439453125,145.63999938964844,0.008756148846895684
9423,2017-07-27,143.64999389648438,144.3000030517578,142.7100067138672,144.0800018310547,1243200.0,-0.001737317655342241,2.6551204026869177,0.40566295757820037,47.777771498433616,57.075623420407695,1.6909526495942941,0.2887590188062745,0.60526074326566,-2.8786979890516875,11.4832835492715,1.589996337890625,0.8745949918729536,-0.5495056152343807,-3.1717945488161376,2.0727833183473763,-1.860650082025245,0.7616388515564836,2.9000091552734375,24.478856225512402,-38.05361850217594,1.3111444667908725,7,0.980010986328125,0.01500701904296875,1.037506103515625,-2.7349929809570312,2.0,3,0.010998969009307746,-1.1967405850937425,143.89999389648438,-1.3184698518835283,145.0399932861328,4.1794671153018506,144.94000244140625,0.010998969009307746
9424,2017-07-28,143.49000549316406,144.19000244140625,142.6199951171875,143.97999572753906,928900.0,-0.0011137376269964028,2.45055166169221,1.1394911465171569,49.935519183781146,56.84313805167704,1.7040651970218903,0.6157841329771259,0.8106857546339654,-2.684836842371652,10.759246345460728,1.57000732421875,0.9570351620242832,-0.7954940795898438,-3.184764431896582,1.5937762727168945,-1.990129255743227,0.3991410965635396,2.9831976318359352,22.137623904611406,-39.65067769143299,1.1946351761533704,7,1.0949935913085938,0.17499542236328125,1.3924942016601562,-2.5750045776367188,0.9799957275390625,4,0.017562122218971687,2.6551204026869177,143.64999389648438,-1.1967405850937425,143.89999389648438,-1.3184698518835283,145.0399932861328,0.017562122218971687
9425,2017-07-31,142.14999389648438,144.22999572753906,141.8800048828125,144.17999267578125,1826700.0,-0.009338710330898503,1.206559115135538,4.142937219730942,46.29180424216207,55.90923885678235,2.806164291773399,1.985945438236115,2.1769864226851325,-1.317123320480448,10.135829661409678,2.3499908447265625,0.9710286510427579,-2.090005493164057,-4.6086949958252035,0.42868400949708985,-3.3493502444946444,-0.8306607418334693,4.169080908203114,5.781351595965405,-57.44761024632906,1.2593447513305738,7,2.0650100708007812,1.5150070190429688,2.705005645751953,-1.2349929809570312,2.350006103515625,0,0.025536440651949155,2.45055166169221,143.49000549316406,2.6551204026869177,143.64999389648438,-1.1967405850937425,143.89999389648438,0.025536440651949155
9426,2017-08-01,148.9199981689453,149.63999938964844,146.14999389648438,148.0,4473400.0,0.04762577955079572,1.9576310089548379,-0.4532013409702491,68.31332929878553,57.43562360348478,-3.784966716939408,-4.658235621160344,-4.500091483118524,-8.00412945020932,10.15826731139516,7.4900054931640625,1.0300163422143669,4.448498535156261,1.1730370803167318,7.723959989995791,2.8107678077364824,6.08622926257604,-7.0399932861328125,90.72162718583292,27.02944974122783,1.6377307274197703,8,-3.1599960327148438,-3.7099990844726562,-4.064998626708984,-8.004997253417969,-4.5500030517578125,1,-0.023838323229969705,1.206559115135538,142.14999389648438,2.45055166169221,143.49000549316406,2.6551204026869177,143.64999389648438,-0.023838323229969705
9427,2017-08-02,148.11000061035156,148.89999389648438,146.97999572753906,148.33999633789062,3983700.0,-0.0054391456389546455,1.844461022006714,-0.24999585358167614,63.04045491159167,56.93782346538666,-2.9917237328922965,-3.5996193172406095,-3.611433547850652,-7.11803502887355,9.694287270344502,1.94000244140625,1.077622340416724,3.3635009765625057,-0.16747734373191747,6.894479296856929,1.598011816415294,5.128990136709717,-6.2299957275390625,80.28350692839965,18.86859038564065,1.7654891601472054,8,-2.3499984741210938,-2.9000015258789062,-2.957500457763672,-7.194999694824219,-3.1399993896484375,2,-0.017554561425975113,1.9576310089548379,148.9199981689453,1.206559115135538,142.14999389648438,2.45055166169221,143.49000549316406,-0.017554561425975113
9428,2017-08-03,146.9199981689453,148.60000610351562,146.6999969482422,148.47000122070312,1860000.0,-0.008034585352118873,1.0994427630857944,6.73926889139521,54.710365220613525,56.179142597168074,-1.8540338315014253,-2.1421944370429173,-2.3395027911491866,-5.842914237930245,8.945171250563064,1.9000091552734375,1.077470530730693,1.9339988708496207,-1.498138313064402,5.366136054763643,0.2179302788925952,3.6500674628066463,-4.884793395996098,64.94841306515075,7.357327285742599,1.7160685919570142,8,-1.1599960327148438,-1.7099990844726562,-1.7674980163574219,-6.004997253417969,2.2599945068359375,3,-0.010549980064493591,1.844461022006714,148.11000061035156,1.9576310089548379,148.9199981689453,1.206559115135538,142.14999389648438,-0.010549980064493591
9429,2017-08-04,147.22000122070312,148.0399932861328,147.02000427246094,147.41000366210938,804500.0,0.002041948376645397,-2.457611338126519,0.12258197891337948,55.715257012932895,56.47509423235726,-2.13037585649775,-2.3076982781128663,-2.594633879490715,-6.029003940945984,8.612518734226219,1.1199951171875,1.0143410082870616,2.0735015869140625,-1.46503539641148,5.612038570239605,0.3042330952513055,3.8427700785768195,-5.032700555419922,68.81443451005684,14.250333071714849,1.7692684916627655,8,-1.4599990844726562,-2.0100021362304688,-2.0675010681152344,-6.180000305175781,2.05999755859375,4,-0.010664361575877801,1.0994427630857944,146.9199981689453,1.844461022006714,148.11000061035156,1.9576310089548379,148.9199981689453,-0.010664361575877801
9430,2017-08-07,147.3000030517578,147.94000244140625,146.92999267578125,147.94000244140625,866600.0,0.0005434168617806101,2.1562835276446606,3.368374558303887,57.16271508730826,55.78252877062898,-2.0566893420204053,-2.201277266541723,-2.6272640600244586,-6.022371489543332,8.494837580552344,1.010009765625,0.7837803785154733,1.963503265380865,-1.6106885441479335,5.537695074909664,0.17640736061648,3.75059917014525,-4.963648411987293,32.95149986227762,-18.722451222655046,1.787095904764394,8,-1.5400009155273438,-1.5400009155273438,-3.19000244140625,-6.1100006103515625,1.899993896484375,0,-0.019212503546658377,-2.457611338126519,147.22000122070312,1.0994427630857944,146.9199981689453,1.844461022006714,148.11000061035156,-0.019212503546658377
9431,2017-08-08,145.85000610351562,147.2899932861328,145.6300048828125,147.2100067138672,866100.0,-0.009843835154115355,1.1842329816389427,2.125002980235081,48.78869247791018,54.637323214835426,-0.5360837045795677,-0.5361941935012169,-1.138998163710653,-4.492972980821207,7.665463911547768,1.6699981689453125,0.640602127798644,0.3595062255859318,-3.0085478005625816,3.7275602517344453,-1.324520787488325,2.0435332386601885,-3.367578568747547,6.7278886804602855,-37.22898518047653,1.6840270130742503,8,-0.09000396728515625,-0.09000396728515625,-2.1350059509277344,-4.6300048828125,4.220001220703125,1,-0.00925612647940155,2.1562835276446606,147.3000030517578,-2.457611338126519,147.22000122070312,1.0994427630857944,146.9199981689453,-0.00925612647940155
9432,2017-08-09,146.25,146.36000061035156,145.57000732421875,145.83999633789062,1162800.0,0.002742501746626491,1.5078957566363107,-0.30147314566527167,50.79683192312641,54.97277437313463,-0.6343856395077125,-0.7775827891206291,-1.4972203218508753,-4.835341984531254,7.124126060267466,0.7899932861328125,0.678727695543671,0.633499908447277,-2.6445912283267035,3.9115910452212574,-1.0055456599397132,2.272545476834267,-3.6244210281343214,22.442011542296576,-15.840866906366074,1.6390455683869958,8,-0.48999786376953125,-0.48999786376953125,-2.5725021362304688,-4.819999694824219,3.8800048828125,2,-0.012854734241453003,1.1842329816389427,145.85000610351562,2.1562835276446606,147.3000030517578,-2.457611338126519,147.22000122070312,-0.012854734241453003
9433,2017-08-10,145.02000427246094,146.0,144.88999938964844,145.52000427246094,1054200.0,-0.008410227196848252,-1.9210167041439126,-1.2195013025679196,48.052777064251835,54.76358080429804,0.9056185416655751,0.5308223835835975,-0.2417855658696908,-3.5408763636231413,6.702757968500076,1.3600006103515625,0.5715206470835597,-0.6289962768554744,-3.8677044061047923,2.6097118523938434,-2.248350341480119,0.9903577877691703,-2.2541368922396146,4.127147133764133,-30.11118093987826,1.6193540646246545,8,0.7399978637695312,0.7399978637695312,-1.3700065612792969,-2.779998779296875,5.92999267578125,3,-0.00034480106388545817,1.5078957566363107,146.25,1.1842329816389427,145.85000610351562,2.1562835276446606,147.3000030517578,-0.00034480106388545817
9434,2017-08-11,144.60000610351562,145.7899932861328,143.80999755859375,143.80999755859375,1068600.0,-0.002896139543315912,-4.012593193494804,-1.58001708984375,48.91305408290097,55.05483078660235,1.675863601367638,0.9216794584863237,0.16641289650212343,-3.0224295582328864,7.063413957401144,1.9799957275390625,0.5839192844376839,-1.0004943847656307,-4.2730581132275915,2.27206934369633,-2.6367762489966253,0.635787479465364,-1.6966560831057507,19.128513581414595,-14.915579037753808,1.636281864230981,8,2.1249923706054688,1.1599960327148438,-0.9500083923339844,-1.910003662109375,5.899993896484375,4,0.03167348809782844,-1.9210167041439126,145.02000427246094,1.5078957566363107,146.25,1.1842329816389427,145.85000610351562,0.03167348809782844
9435,2017-08-14,146.63999938964844,147.42999267578125,145.3699951171875,145.47999572753906,1337800.0,0.014107836791323658,-1.9854931446262716,1.4683431838374474,54.55064654611231,53.52564381408311,0.37968479502842456,-1.0882628877649836,-1.9170450499838978,-4.95047369773215,7.577778400967203,2.829986572265625,0.8137119354935862,0.9849990844726619,-2.3201659904407563,4.29016415938608,-0.6675834529840472,2.637581621929371,-3.6019163818537834,78.17695161018378,42.09662767681238,1.6525825374567058,8,-0.285003662109375,-0.8799972534179688,-2.990001678466797,-3.9499969482421875,4.339996337890625,0,0.01800326923511153,-4.012593193494804,144.60000610351562,-1.9210167041439126,145.02000427246094,1.5078957566363107,146.25,0.01800326923511153
9436,2017-08-15,146.80999755859375,146.91000366210938,145.8000030517578,146.5,1319200.0,0.0011592892093077456,3.352860220201053,0.26723843098050565,58.759802012214394,53.05001571415231,-0.13532342512817763,-1.195926210068734,-2.07043367011795,-5.016616624574198,7.761566660033292,1.1100006103515625,1.06592274857951,1.0764976501464787,-2.2615795154388536,4.414574815731811,-0.5925409326461875,2.745536232939145,-3.6398762231620196,82.87303995953465,40.839674547896216,1.6690385827926628,8,-0.6049957275390625,-1.0499954223632812,-3.167499542236328,-4.1199951171875,4.2400054931640625,1,0.016279541103422224,-1.9854931446262716,146.63999938964844,-4.012593193494804,144.60000610351562,-1.9210167041439126,145.02000427246094,0.016279541103422224
9437,2017-08-16,148.0800018310547,148.16000366210938,146.91000366210938,147.0,1232300.0,0.008650666123429795,1.0161201009044485,3.483904311872416,62.56384158199894,53.92262419875068,-1.575736003395832,-2.4439548492115932,-3.2816481526707264,-6.1406355895638,8.476381669101272,1.350006103515625,1.528494176668545,2.253002166748047,-1.2423262788213947,5.748330612317488,0.5053379439633261,4.000666389532768,-4.780482934538611,98.16088002750087,51.68014522721256,1.747664222784726,8,-2.095001220703125,-2.3199996948242188,-4.532501220703125,-5.3899993896484375,2.17999267578125,2,0.013438718723372656,3.352860220201053,146.80999755859375,-1.9854931446262716,146.63999938964844,-4.012593193494804,144.60000610351562,0.013438718723372656
9438,2017-08-17,145.5399932861328,148.10000610351562,145.52999877929688,147.8800048828125,1207600.0,-0.01715294782221699,-1.1779717453851872,-2.1666737309088853,55.122405778357994,53.85675183935348,0.8358290984264158,0.06222742150944782,-0.6866521779905952,-3.483577428801624,8.880524528292113,2.57000732421875,1.0718370019448287,-0.26350631713867756,-3.7599741579228407,3.2329615236454856,-2.0117402375307734,1.4847276032534182,-2.113664779754089,39.769960923523755,-9.38559832107022,1.7482339203920878,8,0.44500732421875,0.22000885009765625,-2.1199913024902344,-2.0349884033203125,5.9900054931640625,3,0.031537802723789365,1.0161201009044485,148.0800018310547,3.352860220201053,146.80999755859375,-1.9854931446262716,146.63999938964844,0.031537802723789365
9439,2017-08-18,145.75999450683594,146.35000610351562,144.8000030517578,145.42999267578125,1402400.0,0.001511620385130863,1.0529501520801123,-0.14102572462586807,59.555322199559775,54.122597074048095,0.4324199751363835,-0.1563387007985284,-0.8524891031229913,-3.605297763518081,9.246819343089099,1.5500030517578125,0.7399471713379739,-0.04950485229491619,-3.545203123025118,3.4461934184352856,-1.797353987660017,1.6983442830701847,-2.2093925827918213,28.57116906826036,-24.993972272503967,1.7478491353650978,8,0.225006103515625,7.62939453125e-06,-2.0624923706054688,-1.9249954223632812,5.220001220703125,4,0.035606494490934226,-1.1779717453851872,145.5399932861328,1.0161201009044485,148.0800018310547,3.352860220201053,146.80999755859375,0.035606494490934226
9440,2017-08-21,145.14999389648438,145.75,144.9199981689453,145.74000549316406,1584700.0,-0.004184965925770223,1.7213147559846913,-1.7879040088777916,35.19243700802974,52.61190202183915,0.788263533553021,0.4956107963279237,-0.2700550184954409,-2.8920610446143655,9.428872004444328,0.839996337890625,0.6113862442281004,-0.6700050354003793,-4.155954974488992,2.8159449036882336,-2.4129800049446715,1.072969934143913,-1.4776040231281797,10.416392296129445,-36.8604271974719,1.7429749695443053,8,0.8350067138671875,0.6100082397460938,-1.1674919128417969,-0.92999267578125,6.170013427734375,0,0.03685846592133557,1.0529501520801123,145.75999450683594,-1.1779717453851872,145.5399932861328,1.0161201009044485,148.0800018310547,0.03685846592133557
9441,2017-08-22,145.9499969482422,146.8000030517578,145.39999389648438,145.83999633789062,1232400.0,0.005511561043043178,-1.8282856306160509,-0.1864380479478625,41.50942038199751,51.57996740615816,0.00439831851258532,-0.24529806824153866,-1.0431185718212532,-3.5642868171921123,9.6803806645679,1.6500091552734375,0.44670557074451267,0.08449783325195881,-3.382287678863065,3.5512833453669828,-1.648894922805539,1.8178905893094566,-2.1582548845601366,34.22600260670933,-8.509047190939874,1.7333927560575113,8,0.035003662109375,-0.18999481201171875,-1.8924942016601562,-1.7299957275390625,5.3899993896484375,1,0.034463849842221395,1.7213147559846913,145.14999389648438,1.0529501520801123,145.75999450683594,-1.1779717453851872,145.5399932861328,0.034463849842221395
9442,2017-08-23,145.16000366210938,145.75999450683594,144.9499969482422,145.36000061035156,2214400.0,-0.005412766719090523,-1.6128516230649965,-1.8181439866833125,42.8571605505553,51.00267668241409,0.696790676893869,0.6787308919275574,-0.29412829283802466,-2.644862783362896,10.102466375161805,1.0,0.21565094067244672,-0.7684959411621151,-4.129056368355549,2.592064486031319,-2.448776154758832,0.9117842724346019,-1.25129645190799,10.909099316129451,-27.81748387245309,1.680280213596722,8,0.8249969482421875,0.5999984741210938,-1.1025009155273438,-0.94000244140625,6.05999755859375,2,0.04057591100203228,-1.8282856306160509,145.9499969482422,1.7213147559846913,145.14999389648438,1.0529501520801123,145.75999450683594,0.04057591100203228
9443,2017-08-24,145.22999572753906,145.80999755859375,144.91000366210938,145.47000122070312,953800.0,0.0004821718356566862,-1.0454647916630542,1.20004577706569,41.770022301341996,50.2090064844631,0.7372479251343975,0.7727996270979816,-0.3822663042642205,-2.578274322043967,9.927953501830485,0.899993896484375,0.23430975795113795,-0.7775039672851562,-3.983255031171268,2.4282470966009555,-2.380379499228212,0.8253715646578996,-1.206662673748724,21.4996337890625,-12.866629301357065,1.6028755319430503,8,1.2500076293945312,0.5300064086914062,-1.1199913024902344,-1.0099945068359375,6.970001220703125,3,0.0346347099584956,-1.6128516230649965,145.16000366210938,-1.8282856306160509,145.9499969482422,1.7213147559846913,145.14999389648438,0.0346347099584956
9444,2017-08-25,146.00999450683594,146.47000122070312,145.0500030517578,145.0500030517578,953200.0,0.005370782911542582,-1.9583558508440093,-3.9998728463347955,44.956955585991,49.1430408222274,0.19924178977436213,0.2016085985102336,-1.160438528454108,-3.2221573329317152,9.821286756587316,1.4199981689453125,0.2026058218635569,-0.123504638671875,-3.102720409178744,2.855711131834994,-1.6131125239253095,1.3661032465815595,-1.874328126328436,58.200592590200465,22.678192472020378,1.4896078852534296,8,0.47000885009765625,-0.24999237060546875,-1.837493896484375,-1.8699951171875,7.1800079345703125,4,0.037805660435132005,-1.0454647916630542,145.22999572753906,-1.6128516230649965,145.16000366210938,-1.8282856306160509,145.9499969482422,0.037805660435132005
9445,2017-08-28,145.77999877929688,146.6999969482422,145.35000610351562,146.67999267578125,540600.0,-0.0015752053708096847,1.872313486137264,-0.9375019868391773,49.69746125947906,48.13611407192347,0.3290171059048532,0.7562734914141913,-0.9409221394475082,-2.854244980649298,9.352059394317813,1.3499908447265625,0.31405798622739667,-0.5350006103515739,-2.8636552050557498,1.793653984352602,-1.6993279077036618,0.6293266870005141,-1.5342457386065576,46.03150254716905,6.583130359091264,1.1643272973520866,8,0.7000045776367188,-0.01999664306640625,-1.6074981689453125,-1.6399993896484375,7.1199951171875,0,0.03567016731914441,-1.9583558508440093,146.00999450683594,-1.0454647916630542,145.22999572753906,-1.6128516230649965,145.16000366210938,0.03567016731914441
9446,2017-08-29,145.3699951171875,145.47999572753906,144.63999938964844,144.7899932861328,458600.0,-0.0028124822715227538,1.099982833927788,-0.644450849411685,46.2003199342211,46.31794499994817,0.5735949392412749,0.9346008380998683,-0.5670104053323257,-2.3065102821122423,8.39249745123257,1.1399993896484375,0.4416894914369607,-0.7675041198730526,-2.779802695777221,1.2447944560311157,-1.773653407825151,0.2386451680790458,-1.0163571495180292,35.436727800657756,-5.908254292876322,1.0061492879520846,8,1.0000076293945312,0.39000701904296875,-0.9499969482421875,-1.2299957275390625,7.94000244140625,1,0.040930125933035466,1.872313486137264,145.77999877929688,-1.9583558508440093,146.00999450683594,-1.0454647916630542,145.22999572753906,0.040930125933035466
9447,2017-08-30,145.50999450683594,145.83999633789062,145.1199951171875,145.35000610351562,879200.0,0.0009630556122368628,-1.3225457140747667,0.2758412038620399,52.33551330090535,46.00829028023121,0.03431022409228035,0.6217032802729534,-0.6967639603092266,-2.3036920595648667,7.454001972134056,0.720001220703125,0.3011159520454214,-0.49750442504881676,-2.2980534837170694,1.303044633619436,-1.397778954382943,0.40277010428530957,-1.0506293107268903,42.23282273117834,-3.6621663587309072,0.9002745293341217,8,0.2100067138671875,0.25000762939453125,-1.0099945068359375,-1.3699951171875,7.790008544921875,2,0.04006598894332858,1.099982833927788,145.3699951171875,1.872313486137264,145.77999877929688,-1.9583558508440093,146.00999450683594,0.04006598894332858
9448,2017-08-31,145.3699951171875,146.0,145.24000549316406,146.0,1192700.0,-0.0009621290284761441,1.412662274752955,-3.9378159275154982,53.77076228251351,45.36556140055939,0.16501223960455036,0.674192578325119,-0.5073141988046359,-2.0322145962770435,6.659992729887784,0.7599945068359375,0.0492076354049118,-0.5600036621093807,-2.3283225853738827,1.2083152611551213,-1.444163123741646,0.32415579952288454,-0.807017237207674,35.436727800657756,-13.272157396254421,0.884159461632256,8,0.350006103515625,0.39000701904296875,-0.9449920654296875,-1.2299957275390625,7.3700103759765625,3,0.04024218408207103,-1.3225457140747667,145.50999450683594,1.099982833927788,145.3699951171875,1.872313486137264,145.77999877929688,0.04024218408207103
9449,2017-09-01,145.64999389648438,146.11000061035156,145.0399932861328,145.66000366210938,992800.0,0.0019261112244735035,1.351654985076629,0.01588839372214687,44.14197721473729,46.35995475686023,-0.14777072135274238,0.28516241739080783,-0.7584127734033927,-2.188310707951274,5.775171431268367,1.07000732421875,-0.4114227702627318,-0.20150451660157387,-1.864986685771413,1.4619776525682653,-1.0332456011864792,0.6302365679833315,-0.9854755863111677,49.02891766169891,3.880344785865816,0.8317410845849158,9,0.07000732421875,0.11000823974609375,-1.5024909973144531,-1.5099945068359375,7.540008544921875,4,0.04497084329720602,1.412662274752955,145.3699951171875,-1.3225457140747667,145.50999450683594,1.099982833927788,145.3699951171875,0.04497084329720602
9450,2017-09-05,144.47000122070312,145.80999755859375,143.8699951171875,145.14999389648438,1748700.0,-0.0081015635099847,-1.0638270242192065,67.9329268292683,37.63214349081407,45.929146213395406,1.0343994067849565,1.3094013897180616,0.4151201044394668,-0.8754889162280222,4.881156884282812,1.94000244140625,-0.5852262125011691,-1.2399971008300668,-2.8657111748725015,0.385716973212368,-2.052854137851284,-0.4271400638088494,5.1699981689453125,26.785921076831904,-13.029340131046915,0.812857037021223,9,0.8149948120117188,1.2900009155273438,-0.345001220703125,-0.3300018310546875,8.459991455078125,1,0.060358559888026964,1.351654985076629,145.64999389648438,1.412662274752955,145.3699951171875,-1.3225457140747667,145.50999450683594,0.060358559888026964
9451,2017-09-06,144.5,144.89999389648438,143.86000061035156,144.3699951171875,2832400.0,0.00020764711734888586,1.2365623154164205,-0.1911857104389193,28.223795955114568,44.30321681390199,0.8684110492257275,1.23647240672193,0.37984402688081786,-0.7518155172090246,4.7260352274113675,1.0399932861328125,-0.8842570584511122,-1.1424980163574219,-2.853598777805587,0.5686027450907432,-1.9980483970815044,-0.28694763563333936,5.024599304199228,28.444417317708332,-3.825671427818218,0.8555503807240783,9,0.779998779296875,2.2249984741210938,-0.55999755859375,-0.3600006103515625,8.839996337890625,2,0.05813144565041095,-1.0638270242192065,144.47000122070312,1.351654985076629,145.64999389648438,1.412662274752955,145.3699951171875,0.05813144565041095
9452,2017-09-07,144.3699951171875,144.5800018310547,143.7899932861328,144.5,2214300.0,-0.0008996877703286721,4.44817426075976,-1.0,39.93113826711104,44.098896365654106,0.9773467883314595,1.2842548791441288,0.5377691506931228,-0.49224303085111387,4.613345114427476,0.790008544921875,-0.6887993790332985,-1.1785026550292912,-2.9544143808749936,0.5974090708164113,-2.0664585179521566,-0.29054679210642576,4.928020239257819,25.0,-6.060274620114903,0.8879558629228528,9,0.875,1.9749984741210938,1.1150054931640625,0.8400039672851562,9.090011596679688,3,0.0619242414890262,1.2365623154164205,144.5,-1.0638270242192065,144.47000122070312,1.351654985076629,145.64999389648438,0.0619242414890262
9453,2017-09-08,144.97000122070312,145.3699951171875,144.02999877929688,144.3300018310547,1715400.0,0.004156030503627672,-1.1612748415677105,-4.922887323943662,43.61878092129752,43.95021029179928,0.37613682255144454,0.7170754280727465,-0.05932905681305556,-0.9484565694257867,4.801375543203966,1.339996337890625,-0.6363779370847169,-0.5759963989257812,-2.3551786203588847,1.2031858225073222,-1.4655875096423188,0.31359471179075626,3.997532811523456,50.862250401199645,18.68212781555146,0.8895911107165464,9,0.274993896484375,1.2249984741210938,0.5149993896484375,0.23999786376953125,8.25,4,0.057460176318637535,4.44817426075976,144.3699951171875,1.2365623154164205,144.5,-1.0638270242192065,144.47000122070312,0.057460176318637535
9454,2017-09-11,149.17999267578125,149.3800048828125,145.3699951171875,146.00999450683594,3024700.0,0.029040431948874845,1.2464898595943839,4.953126862646926,70.58226672236111,46.27074423211951,-3.729051844559791,-3.301470120615761,-4.118462030853948,-4.98376497699158,5.362952143456931,4.410003662109375,-0.44044909337955573,3.404995727539074,1.0520231032536174,5.75796835182453,2.22850941539636,4.581482039681788,-5.3899993896484375,96.42197151880593,58.94884107429136,1.1764863121427271,9,-2.5949935913085938,-2.5949935913085938,-3.6949920654296875,-3.9699935913085938,4.290008544921875,0,0.023863875802165646,-1.1612748415677105,144.97000122070312,4.44817426075976,144.3699951171875,1.2365623154164205,144.5,0.023863875802165646
9455,2017-09-12,149.27999877929688,151.4199981689453,149.0800018310547,149.85000610351562,2061200.0,0.0006703720902638821,-3.824728645587541,-0.17981313989477687,68.31687988168959,48.72813978183823,-3.6658782464249384,-3.3661367668304933,-4.104923900369897,-4.9377091494466185,6.276094876629869,2.339996337890625,-0.21385173507641753,3.373001861572277,0.5637461225734626,6.182257600571091,1.968373992072884,4.77762973107167,-5.378205261230477,71.9528437724982,32.66161934254335,1.4046278694994034,9,-1.6750030517578125,-1.6750030517578125,-3.7949981689453125,-4.069999694824219,3.9199981689453125,1,0.026192414885333193,1.2464898595943839,149.17999267578125,-1.1612748415677105,144.97000122070312,4.44817426075976,144.3699951171875,0.026192414885333193
9456,2017-09-13,149.1999969482422,149.55999755859375,148.52000427246094,149.00999450683594,1540700.0,-0.0005359179508901413,1.2856903316677286,-0.3333333333333333,74.10500172071283,51.1469718284835,-3.3363050346671628,-3.265316033385261,-3.9496189326610533,-4.717014750176418,7.107017218961992,1.0399932861328125,-0.07483937429557841,3.1735000610351562,0.020241303122844556,6.326758818947468,1.5968706820789862,4.750129439991326,-4.997475244140645,70.9043276537877,26.865355901820223,1.5766293789561565,9,-1.595001220703125,-1.595001220703125,-3.4399948120117188,-3.9899978637695312,3.660003662109375,2,0.024999971875555804,-3.824728645587541,149.27999877929688,1.2464898595943839,149.17999267578125,-1.1612748415677105,144.97000122070312,0.024999971875555804
9457,2017-09-14,150.07000732421875,150.4499969482422,148.77000427246094,149.61000061035156,1558800.0,0.005831168859060876,1.7541180443510562,2.4210568583360104,76.361696150899,53.657075591637444,-3.901766395637196,-4.193604349047575,-4.678504516522878,-5.47912420072268,7.471381852884695,1.67999267578125,0.040568885563544654,3.9440101623535213,0.4147480721965735,7.473272252510469,2.1793791172750616,5.708641207431981,-5.578786561523458,81.73219274391869,33.40285320141322,1.7646310450784668,9,-2.4650115966796875,-2.4650115966796875,-4.310005187988281,-4.860008239746094,4.149993896484375,3,0.02178975714052722,1.2856903316677286,149.1999969482422,-3.824728645587541,149.27999877929688,1.2464898595943839,149.17999267578125,0.02178975714052722
9458,2017-09-15,150.1300048828125,150.36000061035156,149.47999572753906,150.02000427246094,1750600.0,0.0003997971324418703,2.0877794137331014,0.23912827146979798,74.34992379629713,57.01351410069965,-3.5934378986827085,-4.10243218440425,-4.578296354237835,-5.461231821978004,8.632584907487798,0.8800048828125,0.2577759942443265,3.7745071411132756,-0.16716759630179467,7.716181878528346,1.8036697724057262,5.745344509820825,-5.361633023867199,78.67780767882408,30.291871020489694,1.9708373687075358,9,-2.5250091552734375,-2.5250091552734375,-4.370002746582031,-4.920005798339844,3.470001220703125,4,0.022180788135283125,1.7541180443510562,150.07000732421875,1.2856903316677286,149.1999969482422,-3.824728645587541,149.27999877929688,0.022180788135283125
9459,2017-09-18,150.9499969482422,150.9499969482422,149.67999267578125,150.14999389648438,2531000.0,0.005461879962434857,2.174998569493982,7.272714662227771,78.56351616335161,61.561444397648266,-4.003581541071696,-4.757590297574126,-5.285858181597007,-6.195380007331124,10.04404133917517,1.2700042724609375,0.42330744031335144,4.334999084472656,-0.09475180155112639,8.764749970496439,2.120123641460765,6.549874527484548,-5.915560036896892,83.7930272448883,33.658942757364336,2.2148754430118953,9,-3.345001220703125,-3.345001220703125,-5.189994812011719,-5.739997863769531,2.9000091552734375,0,0.015038120691312606,2.0877794137331014,150.1300048828125,1.7541180443510562,150.07000732421875,1.2856903316677286,149.1999969482422,0.015038120691312606
9460,2017-09-19,150.5,151.3000030517578,150.0800018310547,150.91000366210938,2621900.0,-0.0029810994192764895,1.0504180130276453,-0.5125026225943657,78.21786000852747,67.11634040358302,-2.9147995684506043,-4.0962504726838915,-4.709900768511744,-5.653620222120708,11.573458010281042,1.220001220703125,0.5960830764487639,3.617501831054682,-1.077930844306934,8.312934506416298,1.2697854933738597,5.965218168735504,-5.210140638350708,71.22289917119491,18.435338923635385,2.3477163376808106,9,-2.8950042724609375,-2.8950042724609375,-4.257499694824219,-5.290000915527344,4.089996337890625,1,0.01973422738008712,2.174998569493982,150.9499969482422,2.0877794137331014,150.1300048828125,1.7541180443510562,150.07000732421875,0.01973422738008712
9461,2017-09-20,150.97999572753906,151.13999938964844,150.05999755859375,150.8300018310547,2491400.0,0.003189340382319328,3.59574053632881,-0.365835504279866,79.0032103352082,71.45768174448271,-2.658514275490603,-4.405987054545392,-5.032227862329137,-6.028549979818251,12.885965033859442,1.0800018310546875,0.8971866320745789,3.8459976196289176,-1.1672175766956912,8.859212815953526,1.3393900214666132,6.352605217791222,-5.444930813597921,87.35148305851416,31.856171242659975,2.506607598162303,9,-3.2549972534179688,-3.375,-4.922496795654297,-5.769996643066406,10.410003662109375,2,0.014703942797225755,1.0504180130276453,150.5,2.174998569493982,150.9499969482422,2.0877794137331014,150.1300048828125,0.014703942797225755
9462,2017-09-21,151.0500030517578,151.47000122070312,150.25,150.74000549316406,1587000.0,0.00046368609219649137,1.1217525143964122,2.066734486266531,80.34192074885436,75.53803061421127,-1.8789004605754656,-4.228924578808403,-4.971450404712414,-6.01644731259745,14.563368849730567,1.220001220703125,1.413459207273661,3.621504974365223,-1.591482599798212,8.834492548528658,1.0150111872835055,6.2279987614469405,-5.279540807616513,78.89462263355237,20.000245702099377,2.606493787081713,9,-2.6300048828125,-3.4200057983398438,-5.067501068115234,-5.840003967285156,9.830001831054688,3,0.011982770751573835,3.59574053632881,150.97999572753906,1.0504180130276453,150.5,2.174998569493982,150.9499969482422,0.011982770751573835
9463,2017-09-22,150.25999450683594,151.22000122070312,150.16000366210938,151.0,2424600.0,-0.00523011273724483,-1.255344707238284,-2.387133293955503,73.35357529903021,75.8459537893967,-0.2901004937948528,-3.207194152783046,-4.077772797210031,-5.171880179841054,16.27707908990497,1.05999755859375,2.0388980332915025,2.5799964904785213,-2.671595798211115,7.8315887791681575,-0.04579965386631102,5.205792634823354,-4.147559924100932,32.402182252152414,-26.594193642475,2.625796144344819,9,-0.26499176025390625,-2.6299972534179688,-4.387493133544922,-5.049995422363281,9.69000244140625,4,0.02635436482520981,1.1217525143964122,151.0500030517578,3.59574053632881,150.97999572753906,1.0504180130276453,150.5,0.02635436482520981
9464,2017-09-25,151.52999877929688,151.5800018310547,149.94000244140625,150.3000030517578,1273500.0,0.008452045247500317,1.4661611004669413,-1.6621440501474318,85.44167662468976,77.7487089830634,-1.3317478960225344,-4.260908825463446,-5.265898913838214,-6.384177155364398,17.769199647965845,1.6399993896484375,2.6144068307897896,3.574000549316395,-1.8841922157099873,9.032193314342777,0.844904166803218,6.303096931829572,-5.096110198283782,96.95103229468081,32.48069229410149,2.7290963825131844,9,-1.4799957275390625,-3.845001220703125,-5.657497406005859,-6.319999694824219,7.899993896484375,0,0.013660709700352491,-1.255344707238284,150.25999450683594,1.1217525143964122,151.0500030517578,3.59574053632881,150.97999572753906,0.013660709700352491
9465,2017-09-26,150.97999572753906,151.97999572753906,150.89999389648438,151.77000427246094,698100.0,-0.0036296644637270337,-1.2736588499839383,-0.6422856008634271,80.9159327275454,78.50547909493368,-0.5757913210031802,-3.479770163929544,-4.638075743402112,-5.794088106849415,19.270181264839664,1.0800018310546875,3.168057606202723,2.7639976501464787,-2.752846662905597,8.280841963198554,0.005575493620455063,5.522419806672502,-4.134418086522629,50.98023082734324,-17.301637114344338,2.7584221565260343,9,-0.6049957275390625,-3.095001220703125,-5.107494354248047,-5.769996643066406,8.94000244140625,1,0.019009209545586714,1.4661611004669413,151.52999877929688,-1.255344707238284,150.25999450683594,1.1217525143964122,151.0500030517578,0.019009209545586714
9466,2017-09-27,151.32000732421875,151.5800018310547,150.10000610351562,151.3000030517578,942100.0,0.0022520307742839307,4.4815338099409425,-0.02532158998725229,82.50697277406499,79.18828760861878,-0.6520213788501508,-3.532267453380115,-4.88471809784096,-6.130908888026568,21.048573627314752,1.4799957275390625,3.1499992016358362,2.8065086364746037,-2.705850135944331,8.318867408893539,0.05032925026515045,5.562688022684057,-3.9609878745500566,67.64752081260798,-5.856847076017459,2.756179386209464,9,-0.5900115966796875,-3.4350128173828125,-5.447505950927734,-6.110008239746094,8.089996337890625,2,0.021609759816265228,-1.2736588499839383,150.97999572753906,1.4661611004669413,151.52999877929688,-1.255344707238284,150.25999450683594,0.021609759816265228
9467,2017-09-28,151.33999633789062,152.25999450683594,151.17999267578125,151.4499969482422,1089200.0,0.00013209762559052152,-4.023171640466981,-5.498855835240275,81.50338832123398,79.98311700027843,-0.5284943176369268,-3.260247417794176,-4.840451346493694,-6.13111231357442,22.813595839853328,1.0800018310546875,3.1784111703171334,2.5349975585937443,-2.9249537985135987,7.994948915701087,-0.1949781199599272,5.264973237147416,-3.518879260434886,60.34477088718323,-15.361751200525191,2.7299756785536657,9,-0.37000274658203125,-3.31500244140625,-5.467494964599609,-6.129997253417969,7.910003662109375,3,0.06640678799356903,4.4815338099409425,151.32000732421875,-1.2736588499839383,150.97999572753906,1.4661611004669413,151.52999877929688,0.06640678799356903
9468,2017-09-29,151.22000122070312,151.60000610351562,150.4600067138672,151.5,971200.0,-0.0007928843669295915,3.749888740542946,2.5454293244555415,66.9435375942899,78.6920082703827,-0.2655485567222797,-2.824317380246555,-4.6498220256041805,-5.977617754199684,24.363116697173986,1.1399993896484375,3.1772834205510208,2.12250213623048,-3.187358303349498,7.432362575810458,-0.5324280835595232,4.777432356020483,-2.8662188517217544,55.17254987076024,-17.17361454911366,2.654930219789992,9,-0.12000274658203125,-3.19500732421875,-5.347499847412109,-6.010002136230469,7.5800018310546875,4,0.06388046279678816,-4.023171640466981,151.33999633789062,4.4815338099409425,151.32000732421875,-1.2736588499839383,150.97999572753906,0.06388046279678816
9469,2017-10-02,152.1999969482422,152.75999450683594,150.5500030517578,151.0399932861328,1081000.0,0.006480595950457468,-1.0654278909915433,-4.142888283378746,71.15937894599502,77.90773259676797,-1.1729312651005728,-3.466154635868719,-5.534411715803316,-6.9172769130867096,26.306248581075366,2.209991455078125,3.09329719761584,2.7749977111816406,-2.446808972367677,7.996804394730958,0.16409436940696764,5.385901052956314,-3.3774691227182814,78.94736842105263,6.280817877530353,2.610903341774662,10,-0.8499984741210938,-3.9250030517578125,-6.079994201660156,-6.989997863769531,7.57000732421875,0,0.05091984333373878,3.749888740542946,151.22000122070312,-4.023171640466981,151.33999633789062,4.4815338099409425,151.32000732421875,0.05091984333373878
9470,2017-10-03,153.19000244140625,153.49000549316406,151.72000122070312,152.5399932861328,791200.0,0.006504635433736139,1.8319722659635502,0.5603509510404883,75.54416738141245,77.52339449079068,-1.945859987108605,-3.973085956296984,-6.392973709099266,-7.838585172162254,28.50486162081821,1.7700042724609375,3.0811697069516697,3.3290031433105582,-1.598702240566496,8.256708527187612,0.8651504513720454,5.792855835249071,-3.8162292804986464,91.15035086218926,17.506552405101885,2.463852691938526,10,-1.4749984741210938,-4.5500030517578125,-7.069999694824219,-7.980003356933594,7.75,1,0.0407336649580754,-1.0654278909915433,152.1999969482422,3.749888740542946,151.22000122070312,-4.023171640466981,151.33999633789062,0.0407336649580754
9471,2017-10-04,152.89999389648438,153.57000732421875,152.72999572753906,153.0500030517578,774800.0,-0.0018931297101636435,-2.428580325724784,-0.23078006525974787,69.57110838155779,76.32663756109106,-1.514079971098198,-3.18479028503333,-5.975405005676805,-7.484221559237199,30.82682162446965,0.8400115966796875,2.941094663892187,2.6189949035644418,-1.7893228680955247,7.027312675224408,0.41483601773447276,4.823153789394411,-2.86762356241573,78.45616410799884,5.594434928723288,2.204158885829977,10,-1.144989013671875,-4.219993591308594,-6.779991149902344,-7.689994812011719,7.6500091552734375,2,0.045912390795866065,1.8319722659635502,153.19000244140625,-1.0654278909915433,152.1999969482422,3.749888740542946,151.22000122070312,0.045912390795866065
9472,2017-10-05,153.30999755859375,153.33999633789062,152.42999267578125,153.22999572753906,807000.0,0.0026815152287511523,12.000108991825613,-0.5333129895229376,70.97615769258643,76.06248004926397,-1.754270404182904,-3.046907081793762,-6.213703006395292,-7.842959389188479,33.13380089795619,0.910003662109375,2.850569892909675,2.58199844360351,-1.0467375925388183,6.210734479745838,0.7676304255323316,4.396366461674688,-2.6408525662980935,91.63955901617628,18.707441076898547,1.8143680180711688,10,-1.55499267578125,-4.629997253417969,-7.2449951171875,-8.099998474121094,6.9900054931640625,3,0.039788703937486236,-2.428580325724784,152.89999389648438,1.8319722659635502,153.19000244140625,-1.0654278909915433,152.1999969482422,0.039788703937486236
9473,2017-10-06,153.3000030517578,153.3300018310547,152.02000427246094,152.36000061035156,1315000.0,-6.51914878031512e-05,1.6199951171875,11.749761586877742,67.35597728092318,74.05295789995657,-1.4166807198321294,-2.5095162868563534,-6.020519296159279,-7.769580756562334,35.69210129586969,1.30999755859375,2.70736695724932,2.155503845214838,-0.46176322157754157,4.772770912007218,0.846870311818634,3.464137378611042,-2.1087028397159884,91.05947382515069,18.695613914094523,1.308633533396194,10,-1.464996337890625,-4.620002746582031,-7.560001373291016,-8.090003967285156,9.459991455078125,4,0.03881276470838246,12.000108991825613,153.30999755859375,-2.428580325724784,152.89999389648438,1.8319722659635502,153.19000244140625,0.03881276470838246
9474,2017-10-09,152.74000549316406,153.36000061035156,152.55999755859375,153.36000061035156,690800.0,-0.003652952038133206,1.5806753297893286,-0.6595675605480164,66.27906203078805,72.4266389336502,-0.7453779919765111,-1.759338800436126,-5.274905096663019,-7.120390437264064,36.319372141200134,0.8000030517578125,2.533514128202768,1.4175056457519588,-1.1202340285124706,3.955245320016388,0.14863580861972991,2.6863754828841877,-1.1205380009303951,55.13518417710035,-16.65533890151854,1.2688698371322207,10,-0.904998779296875,-4.060005187988281,-7.000003814697266,-7.530006408691406,9.409988403320312,0,0.039675247745522446,1.6199951171875,153.3000030517578,12.000108991825613,153.30999755859375,-2.428580325724784,152.89999389648438,0.039675247745522446
9475,2017-10-10,153.19000244140625,153.27999877929688,152.1699981689453,152.80999755859375,1068100.0,0.002946162970135058,2.964305177111717,-0.6129159283323489,66.1313855605527,70.60712924325993,-0.9486819345940489,-2.004142177468907,-5.487030198983064,-7.479907803053209,36.1248733001151,1.1100006103515625,2.502406038841002,1.6720024108886662,-0.8049197667355088,4.148924588512841,0.4335413220765929,2.9104634997007395,-1.2194377794152729,75.48360421732411,5.427569761798026,1.238461088812087,10,-1.1749954223632812,-4.510002136230469,-7.450000762939453,-7.980003356933594,7.6699981689453125,1,0.04295320664657254,1.5806753297893286,152.74000549316406,1.6199951171875,153.3000030517578,12.000108991825613,153.30999755859375,0.04295320664657254
9476,2017-10-11,152.92999267578125,153.1699981689453,151.92999267578125,153.1699981689453,696400.0,-0.0016973024445537943,9.333142602835526,-0.6315852875040154,63.35215388783527,68.59032541732675,-0.48755001530417985,-1.5287420267900416,-5.205516385036873,-7.136239010742656,36.219041374066684,1.260009765625,2.222185743386376,1.2254928588867244,-1.07173077598884,3.522716493762289,0.07688104144895647,2.3741046763244924,0.6400146484375,69.92968191470064,0.950704579814726,1.1486118174377777,10,-0.9149856567382812,-4.249992370605469,-7.407493591308594,-7.719993591308594,8.25,2,0.05237697083139592,2.964305177111717,153.19000244140625,1.5806753297893286,152.74000549316406,1.6199951171875,153.3000030517578,0.05237697083139592
9477,2017-10-12,153.33999633789062,153.39999389648438,152.49000549316406,152.57000732421875,588000.0,0.0026809892221639764,1.0449542228165827,-3.208214126772204,73.12307117769565,69.27694025992739,-0.6526521920907271,-1.7720598887916026,-5.562695716172499,-7.46270313670459,36.059858526679754,0.9099884033203125,2.0280781971376314,1.4719970703125114,-0.8007483036255678,3.7447424442505906,0.335624383343486,2.6083697572815367,0.19721069335938068,95.91853681828562,21.391120457647816,1.1363726869690334,10,-1.2799911499023438,-4.659996032714844,-7.337497711181641,-8.129997253417969,8.240005493164062,3,0.04701973970300388,9.333142602835526,152.92999267578125,2.964305177111717,153.19000244140625,1.5806753297893286,152.74000549316406,0.04701973970300388
9478,2017-10-13,153.4600067138672,154.41000366210938,153.41000366210938,153.5,1388000.0,0.0007826423558281448,-13.285776566757493,-0.05194007371883794,67.51360407637668,68.87185416330313,-0.4710372946128416,-1.7178801047579668,-5.589034902034598,-7.489963849013662,36.079248685997854,1.07000732421875,1.7844134215441727,1.4255073547363395,-0.7985208734031062,3.649535582875785,0.31349324066661666,2.5375214688060623,-1.5300140380859375,61.693841137020854,-9.58416713179389,1.1120141140697264,10,-0.3950042724609375,-4.2400054931640625,-7.665012359619141,-8.250007629394531,8.110000610351562,4,0.04457184959364757,1.0449542228165827,153.33999633789062,9.333142602835526,152.92999267578125,2.964305177111717,153.19000244140625,0.04457184959364757
9479,2017-10-16,153.22000122070312,154.25999450683594,152.25,153.88999938964844,926600.0,-0.0015639611798764497,1.8510794870407445,16.752766119801603,71.53840059391588,68.4267689646924,-0.07948730471440513,-1.3692964649071655,-5.265887281244716,-7.178579625356264,35.52733007627526,2.0099945068359375,1.5706376084135059,1.0720016479492074,-1.1506831024150017,3.2946863983134165,-0.03934072723291138,2.183344023131326,-1.2404083251953182,52.01624315510982,-20.92755168913213,1.1113423751821054,10,-0.0500030517578125,-3.3300018310546875,-7.500003814697266,-8.010002136230469,9.069992065429688,0,0.062263367772664946,-13.285776566757493,153.4600067138672,1.0449542228165827,153.33999633789062,9.333142602835526,152.92999267578125,0.062263367772664946
9480,2017-10-17,153.47000122070312,153.9499969482422,152.8000030517578,153.67999267578125,585700.0,0.001631640764967024,2.066650390625,0.31342093875970756,71.03705694407118,68.589652138305,-0.3191551977129734,-1.460250708169923,-5.430705013930606,-7.3547030948957115,34.82615466421202,1.149993896484375,1.648819717117135,1.1735015869140568,-0.9814093784204942,3.328412552248608,0.09604610424676707,2.2509570695813466,-1.4418001098632942,62.09684365963207,-11.04114320932976,1.0774554826672824,10,-0.3000030517578125,-2.0049972534179688,-6.885002136230469,-8.260002136230469,8.149993896484375,1,0.0565582368328692,1.8510794870407445,153.22000122070312,-13.285776566757493,153.4600067138672,1.0449542228165827,153.33999633789062,0.0565582368328692
9481,2017-10-18,153.1999969482422,153.82000732421875,152.0500030517578,153.58999633789062,1114600.0,-0.0017593293172171176,3.1646112696788555,1.8572155209998547,67.3506511992029,68.18681808348461,-0.002369387930514222,-1.0702755066256486,-5.030154786356064,-7.008289379724687,33.879270106781384,1.7700042724609375,1.6030419118520172,0.7924972534179631,-1.304819358803286,2.889813865639212,-0.25616105269267564,1.8411555595286018,1.2100067138671875,48.72854233343032,-24.952522865736263,1.0486583061106267,10,-0.029998779296875,-1.7349929809570312,-5.595001220703125,-7.099998474121094,8.360000610351562,2,0.05000002490011313,2.066650390625,153.47000122070312,1.8510794870407445,153.22000122070312,-13.285776566757493,153.4600067138672,0.05000002490011313
9482,2017-10-19,152.86000061035156,153.22999572753906,152.02000427246094,152.82000732421875,929200.0,-0.002219297288925448,2.1026077430209127,-0.10254704800657302,64.69524984071339,67.89118170123908,0.2984693288721587,-0.6194874769893772,-4.573766677381684,-6.594042927429683,32.75315213304584,1.209991455078125,1.4066277695089298,0.36200103759765057,-1.6428434110753756,2.3668454862706767,-0.6404211867388483,1.3644232619341494,1.5028030395507699,35.14629926387497,-39.18742454678827,1.0024222243365102,10,0.30999755859375,-1.2699966430664062,-5.2550048828125,-6.209999084472656,8.080001831054688,3,0.05442883705488,3.1646112696788555,153.1999969482422,2.066650390625,153.47000122070312,1.8510794870407445,153.22000122070312,0.05442883705488
9483,2017-10-20,154.22000122070312,154.74000549316406,153.60000610351562,153.64999389648438,812200.0,0.008897033919411435,-2.4030700555707387,14.252575352918733,66.94623870639049,67.96531244297267,-1.0251064373891552,-1.7577222612734715,-5.75951993933478,-7.872568269259375,31.962154948941517,1.8800048828125,1.3327988378393911,1.524001312255848,-0.32644366084778653,3.3744462853594825,0.5987788257040165,2.4492237988076795,-2.1999969482421875,80.8822044452423,6.83745696100857,0.9252224865518176,10,-0.8850021362304688,-2.1100006103515625,-6.6150054931640625,-7.569999694824219,9.020004272460938,4,0.047724034185544495,2.1026077430209127,152.86000061035156,3.1646112696788555,153.1999969482422,2.066650390625,153.47000122070312,0.047724034185544495
9484,2017-10-23,153.60000610351562,154.41000366210938,153.25,154.14999389648438,883600.0,-0.0040201991458956865,1.168216302549769,-0.9648784666452511,53.66727810715494,66.58041161481738,-0.30205562057622615,-1.0273697454132957,-4.9553494004896095,-7.190162531808426,30.884620330103164,1.160003662109375,1.1896939949764942,0.8005058288574105,-1.0063884763977455,2.6074001341125665,-0.1029413237701533,1.7039529814849743,-1.5800018310546875,58.08827654298825,-13.22296382464041,0.9034471526275758,10,-0.26500701904296875,-1.3900070190429688,-5.9950103759765625,-6.950004577636719,9.019989013671875,0,0.05188802671877446,-2.4030700555707387,154.22000122070312,2.1026077430209127,152.86000061035156,3.1646112696788555,153.1999969482422,0.05188802671877446
9485,2017-10-24,153.85000610351562,154.27000427246094,153.47000122070312,153.47000122070312,802000.0,0.0016276041019915866,-3.2104882749759076,-0.6909333037398735,58.558640295167244,66.04779899340981,-0.501306259412388,-1.1081465804366815,-5.080236801369722,-7.40296825667491,29.59651123837139,0.8000030517578125,1.100750475533431,0.9070053100585938,-0.7402722599939011,2.5542828801110886,0.08336652503234632,1.7306440950848412,-1.7756018066406227,67.27944888868943,-2.9987919489800134,0.8236387850262545,10,-0.470001220703125,-1.5100021362304688,-6.2450103759765625,-7.200004577636719,9.189987182617188,1,0.05485854304704074,1.168216302549769,153.60000610351562,-2.4030700555707387,154.22000122070312,2.1026077430209127,152.86000061035156,0.05485854304704074
9486,2017-10-25,154.58999633789062,154.82000732421875,153.17999267578125,153.8800048828125,1694800.0,0.00480981608721609,1.8034116695792797,1.8683745583038869,60.88433432290476,64.6879393428775,-1.0963554993629714,-1.676554398558352,-5.689416522240322,-8.071863937416651,29.074808447104434,1.6400146484375,1.0802565588281823,1.4834960937500057,-0.13437002721607882,3.10136221471609,0.6745630332669634,2.292429154233048,-2.462280017089853,91.7853308701315,23.2090979755625,0.8089330604830465,10,-1.1699905395507812,-2.209991455078125,-6.9850006103515625,-7.939994812011719,7.0500030517578125,2,0.0454751209381703,-3.2104882749759076,153.85000610351562,1.168216302549769,153.60000610351562,-2.4030700555707387,154.22000122070312,0.0454751209381703
9487,2017-10-26,161.38999938964844,161.9600067138672,158.6199951171875,159.85000610351562,2326500.0,0.04398734208450916,1.4925385881107056,2.16903073286052,81.92576071064693,66.28929008001863,-7.414046560367183,-8.100340487988205,-12.317837699035408,-14.74709639348464,29.13088816793792,7.3700103759765625,1.2078926194313055,7.780998992919933,3.863997583239893,11.698000402599973,5.822498288079913,9.739499697759953,-9.154591428710944,93.50789962583006,26.628262235750825,1.9585007048400211,10,-4.399993896484375,-5.439994812011719,-13.72500228881836,-14.739997863769531,1.0099945068359375,3,0.0010533376887553736,1.8034116695792797,154.58999633789062,-3.2104882749759076,153.85000610351562,1.168216302549769,153.60000610351562,0.0010533376887553736
9488,2017-10-27,160.8800048828125,162.86000061035156,160.72000122070312,161.3000030517578,1047600.0,-0.0031600130662658987,-4.783739200362909,-0.2727272727272727,82.25036726254889,67.47950859875563,-6.415496047353145,-7.198612835833558,-11.556765256332824,-14.10189524308717,29.878395795166096,2.1399993896484375,1.3917745208418637,6.788004302978521,1.859607940707491,11.716400665249552,4.323806121843006,9.252202484114036,-8.06112099669923,79.54551544872311,10.718437725851771,2.464198181135514,10,-3.44000244140625,-4.480003356933594,-12.85500717163086,-14.205001831054688,1.0999908447265625,4,0.0003729335950570789,1.4925385881107056,161.38999938964844,1.8034116695792797,154.58999633789062,-3.2104882749759076,153.85000610351562,0.0003729335950570789
9489,2017-10-30,159.9499969482422,161.1199951171875,159.44000244140625,160.9600067138672,852100.0,-0.005780755260715864,1.52633028154471,2.4047956403269755,75.80146367657011,68.00888712458885,-4.951105720433816,-5.964002114330896,-10.388401858209335,-13.042951362251188,29.85280395650517,1.67999267578125,1.4758806967141709,5.470496368408192,-0.018372742469409786,10.959365479285793,2.726061812969391,8.214930923846993,-6.327823724189841,69.93800333864553,1.8722578658299653,2.7444345554387954,10,-2.5099945068359375,-3.5499954223632812,-11.137496948242188,-13.274993896484375,0.470001220703125,0,0.020568981604835335,-4.783739200362909,160.8800048828125,1.4925385881107056,161.38999938964844,1.8034116695792797,154.58999633789062,0.020568981604835335
9490,2017-10-31,159.42999267578125,160.77999877929688,159.19000244140625,160.77999877929688,866100.0,-0.0032510427157382837,1.355539480525352,1.3366267826927725,74.32631841034673,68.78396125916039,-3.9077060108671446,-5.220185673880934,-9.61150509241051,-12.433248856762134,29.481787183831486,1.589996337890625,1.6351043118004327,4.638492584228516,-1.2374922996582995,10.51447746811533,1.700500142285108,7.576485026171923,-5.068793260824975,64.56606277851603,-3.1290786275809097,2.937992441943406,10,-1.989990234375,-2.9499893188476562,-10.562492370605469,-12.699989318847656,1.5500030517578125,1,0.02000879751586937,1.52633028154471,159.9499969482422,-4.783739200362909,160.8800048828125,1.4925385881107056,161.38999938964844,0.02000879751586937
9491,2017-11-01,159.9199981689453,160.63999938964844,158.52999877929688,159.69000244140625,899400.0,0.0030734837588592967,1.5269496093928456,-0.17036643533693516,74.47914124011557,69.8710603035384,-3.737245561060149,-5.436011578406408,-9.859418054142196,-12.807122559093727,28.901581486517014,2.1100006103515625,1.8351222310639344,4.777497863769526,-1.4508560800312864,11.005851807570338,1.6633208918691196,7.8916748356699316,-4.87889465835741,32.10158895729303,-30.700625703590305,3.11417697190041,11,-1.9000015258789062,-3.4399948120117188,-10.790000915527344,-12.989997863769531,1.0,2,0.01950972456797695,1.355539480525352,159.42999267578125,1.52633028154471,159.9499969482422,-4.783739200362909,160.8800048828125,0.01950972456797695
9492,2017-11-02,159.41000366210938,160.77999877929688,158.1699981689453,160.19000244140625,881700.0,-0.003189060234337626,1.6632775398987933,-3.3913620380813376,71.5111936387518,70.37827751824521,-2.4590157668083066,-4.685833356954618,-9.082798031813638,-12.21216260054075,28.47619351499177,2.6100006103515625,2.0429700683480974,3.962503051757807,-2.4817008866015726,10.406706990117186,0.7404010825781029,7.184605020937511,-3.7433883835403776,26.43933577126794,-34.995176076694314,3.2221019691796937,11,-1.3900070190429688,-2.75,-10.102508544921875,-12.480003356933594,3.709991455078125,3,0.013989057626934365,1.5269496093928456,159.9199981689453,1.355539480525352,159.42999267578125,1.52633028154471,159.9499969482422,0.013989057626934365
9493,2017-11-03,159.25,159.67999267578125,158.3800048828125,159.67999267578125,460700.0,-0.0010037240978209017,5.046557842441448,0.5512735240032866,71.92726828835227,72.40716531615602,-1.6879814686648729,-4.276472362019433,-8.654787268881108,-11.955924531362541,28.397064345128513,1.29998779296875,2.321634689407773,3.504999542236334,-3.069817062065198,10.079816146537866,0.21759124008556796,6.7924078443871,-3.0079138948883894,36.61026943428627,-24.940912871886958,3.2874083021507623,11,-1.2300033569335938,-2.589996337890625,-9.752506256103516,-12.180000305175781,3.6399993896484375,4,0.01978018145359095,1.6632775398987933,159.41000366210938,1.5269496093928456,159.9199981689453,1.355539480525352,159.42999267578125,0.01978018145359095
9494,2017-11-06,158.8000030517578,159.9600067138672,158.57000732421875,159.47999572753906,434700.0,-0.0028257265195741343,-1.4386293668852899,1.5814052519517388,69.10395339450704,73.57886677163823,-0.47248083315932377,-3.53019240968203,-7.961632036931235,-11.405744539776151,28.333581797569213,1.3899993896484375,2.671918339264863,2.752002716064453,-3.798222368818273,9.302227800947179,-0.5231098263768956,6.027115258505802,-2.0284837862270138,24.138112470695532,-35.801403269457836,3.2751125424413585,11,-0.7800064086914062,-2.095001220703125,-9.237506866455078,-11.730003356933594,3.69000244140625,0,0.020025142409756613,5.046557842441448,159.25,1.6632775398987933,159.41000366210938,1.5269496093928456,159.9199981689453,0.020025142409756613
9495,2017-11-07,159.77000427246094,159.97999572753906,158.97000122070312,159.3800048828125,638600.0,0.006108319912229376,1.4938680933632236,-0.5735346916793824,72.42324253048113,74.86096768359117,-0.5748732956835454,-4.197151058966995,-8.664775493812897,-12.273695079019717,28.632716078719273,1.17999267578125,2.963623802784838,3.3930038452148494,-3.213551452513144,9.999559142942843,0.08972619635085266,6.696281494078846,-2.5114064993444742,61.302901507755095,-0.052466255386377725,3.303277648863996,11,0.7449951171875,-2.4800033569335938,-9.957508087158203,-12.450004577636719,0.7599945068359375,1,0.004068309939930348,-1.4386293668852899,158.8000030517578,5.046557842441448,159.25,1.6632775398987933,159.41000366210938,0.004068309939930348
9496,2017-11-08,160.94000244140625,161.10000610351562,159.7100067138672,159.77999877929688,672600.0,0.007323015194705018,-1.138480679844124,2.9743730192887043,76.09820433180187,74.21346141927505,-0.8374658894463778,-4.992245954444144,-9.535600723278492,-13.344022010993342,29.308125576310353,1.3899993896484375,3.479193153676391,4.162501525878895,-2.5347458804814664,10.859748932239256,0.8138778226987142,7.5111252290590755,-3.233292441310965,94.53913894834419,28.63466334967748,3.3486237031801784,11,-0.4250030517578125,-3.5450057983398438,-10.762500762939453,-13.254997253417969,-0.5200042724609375,2,0.00024849810815297246,1.4938680933632236,159.77000427246094,-1.4386293668852899,158.8000030517578,5.046557842441448,159.25,0.00024849810815297246
9497,2017-11-09,160.5500030517578,162.30999755859375,159.6699981689453,160.02000427246094,1257100.0,-0.002423259498771424,-3.2926435926063764,0.45689405698350477,71.81255764112282,73.05370479467214,-0.6472117907883899,-4.2524192269493994,-8.849305212486684,-12.833093835182126,30.023386691815567,2.6399993896484375,3.9927812185322296,3.412001800537098,-3.282354946366894,10.10635854744109,0.06482342708511624,6.75918017398908,-2.4310298028420334,55.216341300532704,-8.430299754234781,3.3471783734519924,11,-0.31000518798828125,-3.1550064086914062,-10.332500457763672,-12.824996948242188,1.589996337890625,3,0.002304547556241543,-1.138480679844124,160.94000244140625,1.4938680933632236,159.77000427246094,-1.4386293668852899,158.8000030517578,0.002304547556241543
9498,2017-11-10,160.3000030517578,160.94000244140625,159.80999755859375,160.1999969482422,585300.0,-0.0015571472765366634,-1.5681786655569427,0.18869119594633502,73.69164511119817,72.81928050963081,-0.5455026070337965,-3.650892873140492,-8.29529183974762,-12.442272330582512,30.241009847212442,1.1300048828125,4.48284049820478,2.820001983642584,-3.781429954881162,9.42143392216633,-0.48071398561930323,6.120717952904471,-1.8017476139271764,46.256691037273974,-17.345640689605347,3.3007159692618795,11,-0.06000518798828125,-2.9050064086914062,-10.082500457763672,-12.574996948242188,2.220001220703125,4,0.017591965138760157,-3.2926435926063764,160.5500030517578,-1.138480679844124,160.94000244140625,1.4938680933632236,159.77000427246094,0.017591965138760157
9499,2017-11-13,162.75999450683594,163.55999755859375,161.36000061035156,162.52999877929688,1935100.0,0.015346172228604571,1.404365843693457,2.2998169057064386,77.24768621565954,73.14387693244336,-2.866411826630099,-5.6491618940683,-10.425443087835333,-14.758002675765738,31.77598144775626,3.2599945068359375,4.121035768302676,4.8029937744140625,-1.8805279997638422,11.486515548591967,1.4612328873251101,8.144754661503015,-3.91279945520364,82.57072570725708,18.630745717320856,3.341760887088957,11,-1.8949966430664062,-5.0149993896484375,-12.502490997314453,-15.034988403320312,0.07000732421875,0,0.0007987520717631647,-1.5681786655569427,160.3000030517578,-3.2926435926063764,160.5500030517578,-1.138480679844124,160.94000244140625,0.0007987520717631647
9500,2017-11-14,162.14999389648438,162.27000427246094,161.00999450683594,161.77000427246094,1232100.0,-0.003747853470994933,3.0644796101690743,1.6521594904796657,73.30455298901029,73.01336712676499,-2.0450639728705937,-4.590914525801736,-9.447849429556413,-14.016840883630692,33.29720823261461,1.75,3.7634208364583515,3.758993530273443,-2.8242525753815073,10.342239635928394,0.46737047744596794,7.050616583100918,-2.8315185941559378,63.75311353874517,3.1976019260430775,3.2916230528274784,11,-1.2849960327148438,-4.404998779296875,-11.89249038696289,-14.42498779296875,1.010009765625,1,0.002096895525612874,1.404365843693457,162.75999450683594,-1.5681786655569427,160.3000030517578,-3.2926435926063764,160.5500030517578,0.002096895525612874
9501,2017-11-15,160.86000061035156,161.6300048828125,160.24000549316406,161.25999450683594,770300.0,-0.007955555563920247,1.438564086090588,-1.0526442597277437,47.525680662212025,70.34831012937168,-0.679126318876115,-2.843412182958673,-7.798641056124325,-12.601377094548866,35.332792775150466,1.9099884033203125,3.5186356599976136,2.0860000610351506,-4.105276093977352,8.277276216047653,-1.0096380164710865,5.181638138541388,-1.1173730823965968,30.59132720105125,-24.730325730276284,3.095638077506246,11,0.1100006103515625,-3.1150054931640625,-10.512496948242188,-13.134994506835938,2.55999755859375,2,-0.0020514847059713848,3.0644796101690743,162.14999389648438,1.404365843693457,162.75999450683594,-1.5681786655569427,160.3000030517578,-0.0020514847059713848
9502,2017-11-16,161.17999267578125,161.97999572753906,160.8699951171875,161.10000610351562,1206100.0,0.001989258138850758,-3.1110483187341056,-0.19996948195620662,51.4257989841001,68.07036909556588,-0.8064484465836017,-2.643674687847806,-7.744102374399205,-12.775519567595524,37.540075446773415,1.1199951171875,3.333074427497337,1.989992523193365,-3.61881289361736,7.59879794000409,-0.8144101852120116,4.794395231598742,-1.0556281447624087,36.533203125,-15.074739743179109,2.8044027084053664,11,-0.114990234375,-3.3899917602539062,-10.832489013671875,-13.454986572265625,1.82000732421875,3,-0.004715191347381964,1.438564086090588,160.86000061035156,3.0644796101690743,162.14999389648438,1.404365843693457,162.75999450683594,-0.004715191347381964
9503,2017-11-17,161.5800018310547,162.3699951171875,160.35000610351562,160.8300018310547,923300.0,0.00248175439539855,-1.36257205575286,9.37657382678367,58.1581905716171,66.85417322635588,-0.9400450062717027,-2.5971781009483834,-7.776553577937619,-13.04199913539344,38.81162973667444,2.019989013671875,3.113928693133971,2.0220016479492244,-3.1636375230941667,7.2076408189926156,-0.5708179375724853,4.614821233470934,1.9799957275390625,40.3614319396633,-8.559079978214136,2.5928195855216956,11,-0.31500244140625,-3.7900009155273438,-11.209999084472656,-12.900001525878906,2.089996337890625,4,0.0034657603184042873,-3.1110483187341056,161.17999267578125,1.438564086090588,160.86000061035156,3.0644796101690743,162.14999389648438,0.0034657603184042873
9504,2017-11-20,161.57000732421875,162.49000549316406,161.25999450683594,161.5500030517578,695900.0,-6.185485036935834e-05,-3.0998906492383593,0.02667236328125,61.28702034509401,65.61681520575732,-0.5540705161885455,-2.065368831420443,-7.527260380030782,-12.848158520021343,40.468677606867644,1.230010986328125,2.972232452452772,1.6135070800781364,-2.813824014950683,6.0408381751069555,-0.6001584674362732,3.827172627592546,1.9257904052734318,59.11119249131944,11.667018230510024,2.213665547514411,11,0.04499053955078125,-3.7800064086914062,-10.427505493164062,-12.470008850097656,3.04998779296875,0,0.005879785264450987,-1.36257205575286,161.5800018310547,-3.1110483187341056,161.17999267578125,1.438564086090588,160.86000061035156,0.005879785264450987
9505,2017-11-21,162.2899932861328,162.67999267578125,161.75999450683594,162.10000610351562,474000.0,0.004456185735445928,-1.1149130960941473,9.497330282227308,62.20393744342754,64.07300777371572,-0.9823040750107168,-2.235233579929684,-7.997871519342226,-13.398842762800541,42.23835261973588,1.1099853515625,2.861636136747393,1.9114936828613338,-1.5738210087884568,5.396808374511124,0.1688363370364243,3.6541510286862433,1.142888610839833,84.01633449442488,33.200837877137815,1.7426573458248955,11,-0.6749954223632812,-4.499992370605469,-10.759994506835938,-13.189994812011719,1.790008544921875,1,0.00332742970769484,-3.0998906492383593,161.57000732421875,-1.36257205575286,161.5800018310547,-3.1110483187341056,161.17999267578125,0.00332742970769484
9506,2017-11-22,161.6199951171875,162.58999633789062,161.5500030517578,162.58999633789062,455300.0,-0.004128400989973802,1.1443133553563,-5.105614006907076,61.19553891391662,62.89333902624837,-0.22987949484593173,-1.0662275691568084,-7.078563303708449,-12.581359621606168,43.71286520571688,1.0399932861328125,2.8241265810925142,0.8899955749511719,-1.3230630272691997,3.1030541771715434,-0.2165337261590139,1.9965248760613576,1.7512292639160023,54.506280370404326,0.5822737922332522,1.1065293011101882,11,0.06500244140625,-3.8299942016601562,-9.302494049072266,-12.519996643066406,3.8899993896484375,2,0.00952857685588504,-1.1149130960941473,162.2899932861328,-3.0998906492383593,161.57000732421875,-1.36257205575286,161.5800018310547,0.00952857685588504
9507,2017-11-24,161.55999755859375,162.60000610351562,161.14999389648438,161.88999938964844,295600.0,-0.0003712260883949048,-1.5217402842092693,0.34020764511562057,61.82194151345341,61.5744830709434,-0.012904780939862803,-1.046495538482418,-6.792859968065272,-12.345903984165375,42.59425248011311,1.45001220703125,2.6452662174475847,0.8214981079101449,-1.4035074736224544,3.046503689442744,-0.291004682856169,1.9340008986764587,1.7508024569579845,51.93126301588757,-4.010027101594055,1.1125027907663063,11,0.34000396728515625,-3.7699966430664062,-9.242496490478516,-12.459999084472656,4.850006103515625,4,0.011512754632699185,1.1443133553563,161.6199951171875,-1.1149130960941473,162.2899932861328,-3.0998906492383593,161.57000732421875,0.011512754632699185
9508,2017-11-27,160.94000244140625,161.92999267578125,160.80999755859375,161.77999877929688,819500.0,-0.0038375533953733942,-1.0363434595644334,2.5454293244555415,60.76463138504049,59.743032534207956,0.7905568907220868,-0.4445683387515942,-5.951644103635516,-11.544610581253039,41.121114468821176,1.1199951171875,2.2657223534018556,0.19850311279296307,-2.027467351492561,2.424473577078487,-0.914482119349799,1.311488344935725,2.3115816959047493,6.952150923689536,-50.82215511324662,1.1129852321427667,11,0.5199966430664062,-2.57000732421875,-8.560001373291016,-11.840003967285156,6.1100006103515625,0,0.012799785804301411,-1.5217402842092693,161.55999755859375,1.1443133553563,161.6199951171875,-1.1149130960941473,162.2899932861328,0.012799785804301411
9509,2017-11-28,163.24000549316406,163.27000427246094,160.8300018310547,160.88999938964844,826100.0,0.014291058884475794,1.0248952146990666,-2.79763851044505,65.39491570401901,58.8641839469867,-1.6027414656622625,-2.619771491926599,-8.02557391866327,-13.678118439662796,40.675355425800554,2.44000244140625,2.073972611092671,2.334005737304693,-0.12024237940494231,4.788253854014329,1.1068816789498612,3.561129795659525,-2.8899993896484375,98.78054075512192,39.740215063098205,1.2271240583548202,11,-1.4850006103515625,-4.8700103759765625,-10.517505645751953,-13.975006103515625,5.209991455078125,1,0.0026341133381011517,-1.0363434595644334,160.94000244140625,-1.5217402842092693,161.55999755859375,1.1443133553563,161.6199951171875,0.0026341133381011517
9510,2017-11-29,162.6199951171875,163.32000732421875,162.0,163.0800018310547,618200.0,-0.00379815213864676,1.808473338203068,-0.19574702941367444,57.83580814867112,60.00975366770438,-1.0158809462686236,-1.8430127479001044,-7.167526774177361,-12.885384750202803,40.38447900471446,1.32000732421875,1.8664797235922208,1.5544952392578182,-0.9104682197080081,4.019458698223644,0.32201350977490506,2.7869769687407313,-2.2115890502929574,72.11117595564633,16.835775868790165,1.2324817294829107,11,-0.7849884033203125,-4.25,-9.847496032714844,-13.354995727539062,6.010009765625,2,0.012298610626317874,1.0248952146990666,163.24000549316406,-1.0363434595644334,160.94000244140625,-1.5217402842092693,161.55999755859375,0.012298610626317874
9511,2017-11-30,163.0399932861328,164.64999389648438,162.5800018310547,163.3300018310547,1275500.0,0.0025826969718123483,-2.4214986506595375,0.6304441569642087,61.58138280507019,61.138151870034385,-1.222708112968121,-2.12630055077517,-7.355174021072855,-13.11680786526071,40.703559974052816,2.0699920654296875,1.3374243166962856,1.8184936523437614,-0.7345620867909588,4.3715493914784815,0.5419657827764013,3.0950215219111215,-2.5151231689453084,58.0728607872589,2.6747385455052495,1.2765278695673572,11,-0.5399932861328125,-4.125,-10.179988861083984,-13.774993896484375,6.0200042724609375,3,0.006378855420440699,1.808473338203068,162.6199951171875,1.0248952146990666,163.24000549316406,-1.0363434595644334,160.94000244140625,0.006378855420440699
9512,2017-12-01,161.63999938964844,163.57000732421875,160.83999633789062,163.2899932861328,749000.0,-0.008586812770701058,1.4705736142947885,5.6894664842681255,55.63025404038591,60.85727003323092,0.27870908615926737,-0.5804341492884646,-5.736563571848762,-11.549793686243106,40.795568211531766,2.730010986328125,0.8807150223866529,0.30699996948243324,-2.103762084171791,2.7177620231366575,-0.8983810573446931,1.5123809963095596,-0.8676218457031268,21.61465163038727,-33.496473074711176,1.2053810268271175,12,1.089996337890625,-0.23000335693359375,-8.739994049072266,-12.334999084472656,6.7100067138671875,4,0.02394206342366112,-2.4214986506595375,163.0399932861328,1.808473338203068,162.6199951171875,1.0248952146990666,163.24000549316406,0.02394206342366112
9513,2017-12-04,162.39999389648438,164.36000061035156,161.9499969482422,162.19000244140625,864700.0,0.004701772517357483,-5.985493144626272,-0.1272680193093754,48.23528531785509,59.40707725242659,-0.39419075054388486,-1.1513704506536442,-6.239134690501714,-12.146871922105078,41.00406656247896,2.720001220703125,1.0357624621767059,0.9094947814941463,-1.3340640703278837,3.1530536333161763,-0.21228464441685446,2.031274207405147,-1.55999755859375,41.09935409651404,-10.102988805122912,1.1217794259110134,12,0.3300018310546875,-0.9899978637695312,-5.929988861083984,-9.524993896484375,7.57000732421875,0,0.024692179287771454,1.4705736142947885,161.63999938964844,-2.4214986506595375,163.0399932861328,1.808473338203068,162.6199951171875,0.024692179287771454
9514,2017-12-05,161.97999572753906,162.8800048828125,160.99000549316406,162.50999450683594,581600.0,-0.0025861957187820472,1.9763312187620146,-2.523906408952187,49.150855242197935,57.956734785623304,0.1006663878654308,-0.5069095653176419,-5.60222833370679,-11.583906566267387,40.88458674026626,1.8899993896484375,1.116636361363419,0.33049697875975426,-1.5278901388108181,2.1888840963303267,-0.5986965800255177,1.2596905375450262,2.6699981689453125,29.921262996011084,-18.879973995788202,0.9291935587852822,12,0.75,-0.5699996948242188,-5.059993743896484,-8.654998779296875,8.169998168945312,1,0.03130020655604193,-5.985493144626272,162.39999389648438,1.4705736142947885,161.63999938964844,-2.4214986506595375,163.0399932861328,0.03130020655604193
9515,2017-12-06,160.4199981689453,161.8000030517578,160.10000610351562,161.0800018310547,815400.0,-0.009630803801339516,-1.6154044790835251,1.245292796683365,47.85990369715069,56.47499753931598,1.528218099971241,1.16395739809181,-3.821246763251395,-9.888242288169636,40.54370853409508,1.8799896240234375,1.0500937199198006,-1.2620002746581918,-3.0008843881117286,0.4768838387953451,-2.13144233138496,-0.3925582179314233,4.156795959472646,7.032811514883227,-42.25129366157976,0.8694420567267754,12,1.9550018310546875,0.9899978637695312,-3.4999961853027344,-7.095001220703125,6.3300018310546875,2,0.05005609569225977,1.9763312187620146,161.97999572753906,-5.985493144626272,162.39999389648438,1.4705736142947885,161.63999938964844,0.05005609569225977
9516,2017-12-07,160.97999572753906,161.14999389648438,159.89999389648438,160.00999450683594,1090100.0,0.0034908213750506345,-1.1008360260552905,-1.4696906644472187,49.04944179091055,55.05583090347788,0.9698830542204746,0.6399186209814616,-4.160158144839073,-10.302989676322,39.74556425789891,1.25,0.962846095425931,-0.7040023803710938,-2.4393822164232972,1.0313774556811097,-1.5716922983972097,0.1636875376550222,3.4177268798827924,24.215251239347086,-25.579561420792597,0.8676899180261033,12,1.2949981689453125,0.43000030517578125,-4.019992828369141,-7.654998779296875,7.5800018310546875,3,0.04752148936704659,-1.6154044790835251,160.4199981689453,1.9763312187620146,161.97999572753906,-5.985493144626272,162.39999389648438,0.04752148936704659
9517,2017-12-08,160.9199981689453,161.47999572753906,160.1999969482422,161.3000030517578,1010200.0,-0.0003727019517089092,2.459501814582646,-0.39175711813748626,46.75831966832246,53.49957404606478,1.0387893598310711,0.7684556516368843,-3.8758576723201656,-10.11210437549687,38.58002433767111,1.279998779296875,0.7986181320134449,-0.7824996948242244,-2.4743212844639118,0.9093218948154629,-1.628410489644068,0.06341109999561922,3.2078607158202885,22.870016524627854,-26.95652749112082,0.8459107948198368,12,1.3549957275390625,0.48999786376953125,-3.6699981689453125,-7.595001220703125,5.9799957275390625,4,0.05058413797085981,-1.1008360260552905,160.97999572753906,-1.6154044790835251,160.4199981689453,1.9763312187620146,161.97999572753906,0.05058413797085981
9518,2017-12-11,163.1199951171875,163.6199951171875,162.52000427246094,163.3699951171875,1233000.0,0.013671370701436869,1.9333089192708333,0.6578862833279795,56.2651262276761,52.485152993137774,-0.9157574441256315,-1.2748020221678473,-5.817494516582201,-12.163898283712342,37.682442194758444,2.6999969482421875,0.7429853873224488,1.2764976501464957,-0.39307055033839333,2.946065850631385,0.4417135499040512,2.1112817503889403,0.7541918682812252,86.55914419550932,36.34114481015976,0.8347841002424452,12,-0.845001220703125,-1.6049957275390625,-5.779994964599609,-9.794998168945312,4.6800079345703125,0,0.03206235374498889,2.459501814582646,160.9199981689453,-1.1008360260552905,160.97999572753906,-1.6154044790835251,160.4199981689453,0.03206235374498889
9519,2017-12-12,162.88999938964844,163.36000061035156,162.42999267578125,163.36000061035156,710900.0,-0.0014099787544367137,2.9574702941367446,1.8800048828125,52.52528366252828,51.895094716899685,-0.8276695667637455,-1.0904765741550193,-5.358077454787008,-11.77962457648593,36.002619668508906,0.9300079345703125,0.6827579605426308,1.0400016784668082,-0.6455268048238452,2.7255301617574617,0.19723743682146733,1.8827659201121492,0.745736010481238,80.37646537650639,33.01130628747529,0.8427642416453307,12,-0.6150054931640625,-1.279998779296875,-5.549999237060547,-9.56500244140625,5.7100067138671875,1,0.04346492637720889,1.9333089192708333,163.1199951171875,2.459501814582646,160.9199981689453,-1.1008360260552905,160.97999572753906,0.04346492637720889
9520,2017-12-13,162.49000549316406,163.39999389648438,161.92999267578125,163.10000610351562,860000.0,-0.0024556074527789518,1.4298018840561433,1.297870268164405,53.74682436313119,51.02458822335091,-0.5007086742473064,-0.6995711684829189,-4.760495736123232,-11.214935429410389,34.38468726279045,1.470001220703125,0.6756576801736003,0.6230072021484432,-1.0820077925954763,2.3280221968923627,-0.22950029522351656,1.475514699520403,1.1299896240234375,69.62394480586069,22.20528750564951,0.8525074973719545,12,-0.36000823974609375,-0.6800079345703125,-5.127506256103516,-9.165008544921875,7.1100006103515625,2,0.04714128958314645,2.9574702941367446,162.88999938964844,1.9333089192708333,163.1199951171875,2.459501814582646,160.9199981689453,0.04714128958314645
9521,2017-12-14,160.52999877929688,162.47000122070312,160.50999450683594,162.1699981689453,702200.0,-0.012062321666606368,-1.3333303058101198,2.6885208995172225,46.188007544697825,49.97544972383001,1.1910659957674454,1.3011559577378193,-2.6122535438818772,-9.101555358352186,32.95080094285305,1.980010986328125,0.35903618894008105,-1.3204994201660156,-3.0722918816468905,0.43129304131485924,-2.196395650906453,-0.4446031894255782,2.8699951171875,9.649181512762512,-35.662023177587926,0.875896230740443,12,1.5999984741210938,1.6299972534179688,-1.6274986267089844,-7.2050018310546875,10.279998779296875,3,0.03874665961503321,1.4298018840561433,162.49000549316406,2.9574702941367446,162.88999938964844,1.9333089192708333,163.1199951171875,0.03874665961503321
9522,2017-12-15,160.4199981689453,161.6300048828125,160.00999450683594,161.50999450683594,1799800.0,-0.0006852339823586462,1.4360745261805332,0.6646321607011603,47.99998121992988,49.94930482406054,1.2402340220262147,1.4243263045112826,-2.324632329773351,-8.819061422580091,31.228615832480923,1.6200103759765625,0.17701448067887782,-1.392500305175787,-3.2360987904604315,0.4510981801088576,-2.314299547818109,-0.47070106253346466,2.9799957275390625,11.357440243464294,-37.20289396272996,0.9217992426423292,12,1.339996337890625,1.7399978637695312,-1.4650001525878906,-7.095001220703125,13.580001831054688,4,0.050741799542198374,-1.3333303058101198,160.52999877929688,1.4298018840561433,162.49000549316406,2.9574702941367446,162.88999938964844,0.050741799542198374
9523,2017-12-18,162.13999938964844,162.4199981689453,160.49000549316406,160.55999755859375,1057200.0,0.010721862862083542,-1.2441958463817744,-1.4495478343645882,45.57162795040519,49.551612902750236,-0.5816975812207374,-0.26516537787952643,-3.8430420280618307,-10.350824621184302,29.958339616932108,2.0,-0.061791862691251254,0.29950103759765057,-1.5462385989614802,2.1452406741567813,-0.6233687806819148,1.222370855877216,1.0499945068359295,62.832013755418224,19.77223358463523,0.9228698182795649,12,-0.3800048828125,0.089996337890625,-3.3225021362304688,-8.81500244140625,7.7100067138671875,0,0.0293573117352548,1.4360745261805332,160.4199981689453,-1.3333303058101198,160.52999877929688,1.4298018840561433,162.49000549316406,0.0293573117352548
9524,2017-12-19,162.52000427246094,163.1699981689453,161.77999877929688,162.1699981689453,957100.0,0.0023436837562782475,-1.4601652803284002,0.22152259360483645,49.589527790966734,49.743793357618685,-0.980116432461017,-0.6011720990746028,-3.9948301609205714,-10.535916183834246,28.70416929170394,1.3899993896484375,-0.12427832590617527,0.6320060729980526,-1.233217126175191,2.497229272171296,-0.300605526588555,1.5646176725846601,-2.6200103759765625,74.04159933743534,33.224995906973625,0.9326115995866194,12,-0.760009765625,-0.2450103759765625,-3.7025070190429688,-9.19500732421875,4.149993896484375,1,0.032488300766009504,-1.2441958463817744,162.13999938964844,1.4360745261805332,160.4199981689453,-1.3333303058101198,160.52999877929688,0.032488300766009504
9525,2017-12-20,162.8300018310547,163.7100067138672,162.5800018310547,163.3699951171875,583400.0,0.0019074424713529936,-1.1731003418577695,-1.5428110558897898,49.13010829083535,49.75275630205477,-1.0195170493331887,-0.9155816072808989,-4.082810401952798,-10.625822838608315,27.403123280448856,1.19000244140625,-0.13246135703946038,0.9150032043457088,-0.9899329790739841,2.8199393877654018,-0.03746488736413767,1.8674712960555553,-2.864607849121086,76.21616271589053,36.0298712700864,0.9524680917098455,12,-0.970001220703125,-0.5550079345703125,-3.525005340576172,-9.155006408691406,5.470001220703125,2,0.03543575635679019,-1.4601652803284002,162.52000427246094,-1.2441958463817744,162.13999938964844,1.4360745261805332,160.4199981689453,0.03543575635679019
9526,2017-12-21,163.16000366210938,163.49000549316406,162.35000610351562,163.22999572753906,581200.0,0.002026664787470045,2.864328755786588,0.12961654751476448,56.90911991344093,50.88062299595683,-1.1261962305729583,-1.1850525583740819,-4.174000574889305,-10.839678080039278,26.156222927837803,1.1399993896484375,-0.11316022285441818,1.1680046081542912,-0.8098274319927441,3.1458366483013265,0.17908858808078776,2.1569206282277946,-3.0448251708984344,85.13510169743158,40.8398762446813,0.9889160200735118,12,-1.3000030517578125,-0.885009765625,-3.8550071716308594,-9.485008239746094,5.209991455078125,3,0.03947047252305147,-1.1731003418577695,162.8300018310547,-1.4601652803284002,162.52000427246094,-1.2441958463817744,162.13999938964844,0.03947047252305147
9527,2017-12-22,163.4199981689453,163.60000610351562,163.02999877929688,163.47999572753906,833800.0,0.0015934941223363364,2.7998169057064386,0.8572051449749292,54.85717026072222,50.72418344407307,-1.111118134919991,-1.3687313171220126,-4.200456151371725,-10.967901647277415,25.20494822708162,0.57000732421875,0.05729571123092114,1.3349990844726562,-0.7302889197735283,3.4002870887188408,0.3023550823495782,2.3676430865957343,-3.1610265488281186,90.99352686398832,44.38168592517577,1.0326440021230874,12,-1.55999755859375,-1.1450042724609375,-4.0625,-9.745002746582031,3.3699951171875,4,0.04522089996604084,2.864328755786588,163.16000366210938,-1.1731003418577695,162.8300018310547,-1.4601652803284002,162.52000427246094,0.04522089996604084
9528,2017-12-26,163.0,163.47000122070312,162.4199981689453,163.47000122070312,626400.0,-0.0025700536877445446,3.4680864878903965,7.833672431332655,54.85717026072222,50.98328195498351,-0.7933617548004861,-0.8289932394739594,-3.5508532856871966,-10.398236097031116,24.341081164782054,1.0500030517578125,0.17830088524402754,0.8120010375976676,-1.2180235374677864,2.8420256126631216,-0.20301124993505937,1.8270133251303946,-2.6029869761327973,63.21223860536822,13.890619892303,1.0150122875327288,12,-1.1399993896484375,-0.725006103515625,-3.572498321533203,-9.325004577636719,-0.160003662109375,1,0.06748466257668717,2.7998169057064386,163.4199981689453,2.864328755786588,163.16000366210938,-1.1731003418577695,162.8300018310547,0.06748466257668717
9529,2017-12-27,163.6699981689453,163.88999938964844,162.91000366210938,163.4499969482422,936400.0,0.0041104182143885115,1.969667545198132,-0.46808648789039675,66.90949507780249,52.445800923280316,-1.4986841815953653,-1.544302939481355,-3.9709900910200133,-10.91794161853764,22.95501290541864,0.9799957275390625,0.36580913306110574,1.4604995727539176,-0.624792690259568,3.545791835767403,0.41785344124718904,2.503145704260646,-3.140465397478124,85.71414416646024,29.76091005246024,1.0426461315067364,12,-1.720001220703125,-1.3950042724609375,-4.142498016357422,-9.995002746582031,-7.339996337890625,2,0.03775895401545193,3.4680864878903965,163.0,2.7998169057064386,163.4199981689453,2.864328755786588,163.16000366210938,0.03775895401545193
9530,2017-12-28,164.6199951171875,164.77999877929688,163.5,164.19000244140625,711300.0,0.0058043438557477955,2.413330078125,1.954501317797198,68.200024719276,54.89158060934456,-2.3632937407504073,-2.463065021410472,-4.662994508335032,-11.711873333925723,21.632655613299775,1.279998779296875,0.28322212697005966,2.3104965209960824,-0.03345849201556916,4.654451534007734,1.1385190144902424,3.4824740275019224,-3.8888343486294445,93.41546730967272,32.065906296786544,1.1719775065058322,12,-2.2249984741210938,-2.279998779296875,-4.9174957275390625,-10.824996948242188,-4.399993896484375,3,0.012452940788258982,1.969667545198132,163.6699981689453,3.4680864878903965,163.0,2.7998169057064386,163.4199981689453,0.012452940788258982
9531,2017-12-29,164.0800018310547,164.6699981689453,163.82000732421875,164.0399932861328,835000.0,-0.0032802411745208593,-2.541772634791455,0.09304471256210078,65.07638144714159,56.78895841236808,-1.4156459366337515,-1.9406606476348998,-3.8572598369004254,-10.994218127567137,19.74577534501859,0.8499908447265625,0.2619929209409122,1.7185028076171989,-0.7371704332599336,4.174176048494331,0.49066618717864685,2.946339428055751,-3.0249340216375344,70.33912003362104,3.951873444441887,1.2278366204385616,12,-1.4449996948242188,-1.7400054931640625,-4.37750244140625,-9.615005493164062,-5.8699951171875,4,0.02571916853735945,2.413330078125,164.6199951171875,1.969667545198132,163.6699981689453,3.4680864878903965,163.0,0.02571916853735945
9532,2018-01-02,165.50999450683594,165.5399932861328,163.8000030517578,164.8800048828125,1051900.0,0.008715216113013291,4.043543643158849,15.746376811594203,62.30692713006775,58.64843609899725,-2.288336007499595,-3.231540104978535,-4.98845470073789,-12.242816648603593,19.308994595410027,1.739990234375,0.2925357250067009,2.954995727539057,0.1532033861457478,5.756788068932366,1.5540995568424023,4.355891898235711,-4.1569322198284056,99.03849915880903,33.7486680379879,1.40089617069665,1,-1.8499984741210938,-2.7900009155273438,-5.772495269775391,-9.469993591308594,-12.709991455078125,1,0.017279926924494315,-2.541772634791455,164.0800018310547,2.413330078125,164.6199951171875,1.969667545198132,163.6699981689453,0.017279926924494315
9533,2018-01-03,166.41000366210938,166.6199951171875,165.0,165.55999755859375,798200.0,0.005437793397040203,1.5511954823981737,1.3492382590161551,66.95572153711139,60.57801318190221,-2.814971997077123,-4.021932492469489,-5.6168908878158845,-12.934717065805472,18.697386274004092,1.6199951171875,0.6322635173752076,3.6545043945312443,0.36750548312065234,6.941503305941836,2.0110049388259483,5.29800385023654,-4.638248275189312,94.339839926297,29.67950838616757,1.6434994557053022,1,-1.9250030517578125,-3.1500091552734375,-6.56500244140625,-10.370002746582031,-8.32000732421875,2,0.002283454213455771,4.043543643158849,165.50999450683594,-2.541772634791455,164.0800018310547,2.413330078125,164.6199951171875,0.002283454213455771
9534,2018-01-04,167.0500030517578,167.85000610351562,166.67999267578125,167.30999755859375,932400.0,0.003845918968597317,-1.3399911500373836,-0.305873694036549,71.46892493017161,63.060103919606235,-3.067383298428382,-4.4929819891730745,-5.952293860471514,-13.354067217914888,18.91403429600923,1.44000244140625,1.0049562901270406,4.041003417968739,0.2608105224308872,7.82119631350659,2.1509069701997987,5.9310998657376786,-4.696458897205645,81.60915105127647,16.850608554422237,1.890096447768932,1,-1.9499969482421875,-3.1750030517578125,-7.135005950927734,-10.885002136230469,-7.3700103759765625,3,-0.025202075049126305,1.5511954823981737,166.41000366210938,4.043543643158849,165.50999450683594,-2.541772634791455,164.0800018310547,-0.025202075049126305
9535,2018-01-05,168.4499969482422,168.97000122070312,167.08999633789062,167.9600067138672,742200.0,0.008380687643870344,1.4575246833549416,-1.884617641880392,89.363877256022,66.6661880687819,-4.0078090050367905,-5.544829550874965,-7.033202650564107,-14.555603782202923,19.874784035427002,1.9199981689453125,1.3586488615598284,5.039497375488281,0.7461903143289987,9.332804436647564,2.89284384490864,7.1861509060679225,-5.326948120835141,89.941886718946,17.460046030254887,2.14665353057964,1,-2.7549972534179688,-4.0149993896484375,-8.387496948242188,-11.930000305175781,-9.009994506835938,4,-0.07195010588757378,-1.3399911500373836,167.0500030517578,1.5511954823981737,166.41000366210938,4.043543643158849,165.50999450683594,-0.07195010588757378
9536,2018-01-08,168.6300048828125,168.80999755859375,167.1199951171875,168.25999450683594,802100.0,0.0010686134629354083,3.630170774022282,0.7551382660687593,90.52327306632685,70.62908838051575,-3.721672606414785,-5.399149568238613,-6.909310673936403,-14.536807255231935,21.01823235570309,1.69000244140625,1.6619824440001025,4.8370048522949105,0.11384665458137988,9.560163050008441,2.475425753438145,7.198583951151676,-4.571443672478068,93.42366618361908,12.664308454161954,2.3615790988567618,1,-2.9350051879882812,-4.19500732421875,-8.527503967285156,-12.010009765625,-7.3600006103515625,0,-0.0498725222000308,1.4575246833549416,168.4499969482422,-1.3399911500373836,167.0500030517578,1.5511954823981737,166.41000366210938,-0.0498725222000308
9537,2018-01-09,169.05999755859375,170.49000549316406,168.3800048828125,169.07000732421875,834500.0,0.002549917946572222,-2.080303840327898,-0.027052661965441874,89.14034491151092,74.43833000838117,-3.651490362275638,-5.468414563015443,-7.24335909007516,-14.783755127976747,22.245650881991757,2.1100006103515625,1.9948470511357925,4.859997558593761,-0.2108313931337591,9.930826510321282,2.324583082729987,7.395412034457536,-4.215605946600334,73.95252270055282,-8.699664268953725,2.535414475863766,1,-2.3599929809570312,-3.8649978637695312,-8.352500915527344,-11.764999389648438,-5.459991455078125,1,-0.06417834497463604,3.630170774022282,168.6300048828125,1.4575246833549416,168.4499969482422,-1.3399911500373836,167.0500030517578,-0.06417834497463604
9538,2018-01-10,168.35000610351562,169.19000244140625,167.77000427246094,169.0800018310547,902700.0,-0.0041996419338172775,1.989479432692462,72.92835365853658,81.78856269021554,76.09155974309374,-2.349910453515747,-4.581405022193707,-6.427254212628952,-13.852432434351215,22.412062174922813,1.4199981689453125,2.2122475564212607,3.888505554199213,-1.478581161004115,9.255592269402541,1.2049621965975632,6.572048911800863,-2.489403992911491,43.832225973495454,-38.260536915511565,2.6835433576016587,1,-1.3550033569335938,-3.1550064086914062,-6.280010223388672,-11.055007934570312,-4.720001220703125,2,-0.09236710714578988,-2.080303840327898,169.05999755859375,3.630170774022282,168.6300048828125,1.4575246833549416,168.4499969482422,-0.09236710714578988
9539,2018-01-11,169.97000122070312,170.52999877929688,168.75999450683594,169.0399932861328,695200.0,0.009622780270001297,-1.3758359020573687,-1.2739909282832718,84.06499566841144,77.85433429299768,-3.332743995165714,-5.948785398703876,-7.890142071333969,-15.242941914176924,22.79468962076899,2.17999267578125,2.513971196044565,5.154500579833979,-0.6889723699554224,10.99797352962338,2.232764104939264,8.076237054728693,-3.2761065012382176,83.72101275704831,0.8483451843727323,2.9217364748947032,1,-2.8050003051757812,-4.7550048828125,-7.900005340576172,-12.675003051757812,-7.05999755859375,3,-0.06989471552327942,1.989479432692462,168.35000610351562,-2.080303840327898,169.05999755859375,3.630170774022282,168.6300048828125,-0.06989471552327942
9540,2018-01-12,170.14999389648438,170.30999755859375,168.9199981689453,170.0,648700.0,0.0010589673147529677,4.914875657424843,0.1612823836322171,83.83359134041572,79.93846872558369,-2.9567465262379358,-5.8240911817078995,-7.890932889974465,-15.180332549985849,23.554375776248936,1.3899993896484375,2.8936251846363916,4.951493835449213,-1.2437412782426804,11.146728949141107,1.8538762786032805,8.049111392295146,-2.6888783650530854,88.85617376207054,6.010694509657924,3.097617556845941,1,-2.9849929809570312,-4.93499755859375,-8.079998016357422,-12.854995727539062,-9.389999389648438,4,-0.061533950022195416,-1.3758359020573687,169.97000122070312,1.989479432692462,168.35000610351562,-2.080303840327898,169.05999755859375,-0.061533950022195416
9541,2018-01-16,166.75,171.49000549316406,165.75999450683594,171.42999267578125,1115500.0,-0.019982333343795844,1.3874954700642774,-31.201220752797557,62.360849465374216,79.9444600961733,0.9630959130836345,-2.038745325936418,-4.363347366813144,-11.567818236051949,24.492191211926112,5.730010986328125,3.040101167067405,1.2404998779296932,-4.581188846592909,7.062188602452295,-1.670344484331622,4.151344240191008,3.779998779296875,17.277549650885966,-61.871288888148065,2.9108443622613076,1,1.4950027465820312,-1.0550003051757812,-4.857501983642578,-9.455001831054688,-4.17999267578125,1,-0.04383806631840326,4.914875657424843,170.14999389648438,-1.3758359020573687,169.97000122070312,1.989479432692462,168.35000610351562,-0.04383806631840326
9542,2018-01-17,168.55999755859375,169.16000366210938,167.1999969482422,168.25,806400.0,0.010854558072526332,1.5960185933710591,-0.06623889823545522,68.70798942766018,80.1391565284565,-0.4120969381688724,-3.38099196131094,-6.0056491433446695,-13.13999884015061,25.78492162163143,2.410003662109375,3.16122309150893,2.6434974670410156,-2.8063080939725182,8.09330302805455,-0.0814053134657513,5.3684002475477826,2.9300079345703125,48.86557911387349,-30.96488830543668,2.724902780506768,1,0.06500244140625,-2.80999755859375,-6.717502593994141,-11.18499755859375,-4.2899932861328125,2,-0.04324865562245106,1.3874954700642774,166.75,4.914875657424843,170.14999389648438,-1.3758359020573687,169.97000122070312,-0.04324865562245106
9543,2018-01-18,166.89999389648438,168.99000549316406,166.25,167.8000030517578,1032500.0,-0.009848147165120502,-1.4909175400023582,-2.903278204370939,60.18928647413268,78.8858633666744,1.4804012327905411,-1.4188418640826512,-4.188623377573492,-11.250534272885147,26.545192310498656,2.7400054931640625,3.3402224676607943,0.7454940795898324,-4.418128337782548,5.909116496962213,-1.8363171290963578,3.3273052882760226,4.5900115966796875,19.895239160422026,-56.74586428103807,2.581811208686186,1,1.725006103515625,-1.149993896484375,-5.057498931884766,-9.524993896484375,-1.459991455078125,3,-0.019772246337021904,1.5960185933710591,168.55999755859375,1.3874954700642774,166.75,4.914875657424843,170.14999389648438,-0.019772246337021904
9544,2018-01-19,167.8000030517578,167.97999572753906,166.75999450683594,167.0,1057400.0,0.005392505621250265,1.1034714092158746,-0.8888832375430209,60.063333742166584,75.63024742069047,0.7799921480864498,-2.005845691628508,-4.9034078224302675,-11.925973837753872,26.98753919855377,1.220001220703125,3.507897169531333,1.3815032958984261,-3.5336384412370307,6.296645033033883,-1.0760675726693023,3.8390741644661546,3.5754022216796955,35.60217510558636,-37.309459519625584,2.4575708685677284,1,0.8249969482421875,-2.0500030517578125,-5.905006408691406,-10.245002746582031,-4.19000244140625,4,-0.024851001746758472,-1.4909175400023582,166.89999389648438,1.5960185933710591,168.55999755859375,1.3874954700642774,166.75,-0.024851001746758472
9545,2018-01-22,168.60000610351562,168.67999267578125,166.5500030517578,167.63999938964844,976800.0,0.0047675985530886145,2.803621302742544,1.2000038146827137,64.07225795172859,72.69124574129064,0.003917624304989431,-2.4784835885375287,-5.536341948951474,-12.490803069565601,27.318179162016285,2.1299896240234375,3.577286108501454,1.8930061340332145,-2.8079555151782642,6.593967783244693,-0.4574746905725249,4.243486958638954,2.6630909545898476,49.56380718040488,-22.69531639377894,2.3504808246057367,1,0.024993896484375,-2.850006103515625,-6.657508850097656,-11.045005798339844,-7.8100128173828125,0,-0.033748530459202675,1.1034714092158746,167.8000030517578,-1.4909175400023582,166.89999389648438,1.5960185933710591,168.55999755859375,-0.033748530459202675
9546,2018-01-23,169.60000610351562,169.7100067138672,167.64999389648438,167.99000549316406,1058600.0,0.0059311978873004545,1.2513778756118101,1.677072240324247,63.08385896300693,69.79608063590132,-0.9432059735666201,-3.131848581436003,-6.391926645680229,-13.240880177885572,27.98185818826558,2.0600128173828125,3.572842066305867,2.5710060119628793,-1.9870420962498656,7.129054120175624,0.2919819578565068,4.850030066069252,1.553028903564467,96.82079777733678,26.79453723667335,2.2790240541063724,1,-0.975006103515625,-3.850006103515625,-7.630008697509766,-12.000007629394531,-8.770004272460938,1,-0.05212270801030616,2.803621302742544,168.60000610351562,1.1034714092158746,167.8000030517578,-1.4909175400023582,166.89999389648438,-0.05212270801030616
9547,2018-01-24,170.80999755859375,171.11000061035156,169.74000549316406,169.75,877700.0,0.007134383322719984,-1.537059538274605,0.658383327172955,63.80176175187289,67.79754719830768,-2.0996556723430047,-3.9629979204724464,-7.427892290800116,-14.1936108245186,28.819123889604644,1.5099945068359375,3.2886005269207317,3.4114974975585994,-1.1127181556416872,7.935713150758886,1.149389670958442,5.673605324158757,-5.0500030517578125,93.82709847569112,25.766108235641468,2.2621078266001455,1,-2.18499755859375,-5.05999755859375,-8.665000915527344,-12.625,-11.039993286132812,2,-0.04824067883701244,1.2513778756118101,169.60000610351562,2.803621302742544,168.60000610351562,1.1034714092158746,167.8000030517578,-0.04824067883701244
9548,2018-01-25,174.0,175.1699981689453,171.69000244140625,171.69000244140625,2585900.0,0.018675736122014674,-2.0129864982693477,2.1792479990787124,68.79395985505369,66.10076544126794,-4.921468108190254,-6.626392765661905,-10.395153299681994,-17.102955595290865,30.561674347403777,4.3600006103515625,3.0494350841988194,6.051499938964838,1.1223492013658642,10.980650676563812,3.586924570165337,8.51607530776434,-8.133005371093759,86.42692770657793,19.25021746509546,2.464575368799489,1,-3.535003662109375,-6.1699981689453125,-12.04000473022461,-15.710006713867188,-10.720001220703125,3,-0.0559195156755119,-1.537059538274605,170.80999755859375,1.2513778756118101,169.60000610351562,2.803621302742544,168.60000610351562,-0.0559195156755119
9549,2018-01-26,169.85000610351562,171.27999877929688,162.69000244140625,164.22999572753906,2700900.0,-0.023850539634967638,1.0259435532483423,2.4329074959706185,53.29569398476849,62.707665735084916,-0.8831591566594454,-2.097193393758232,-6.145353826944415,-12.698057530273843,30.977150016155786,11.30999755859375,2.754906549038054,1.5925056457519418,-2.968404353631797,6.153415645135681,-0.6879493539399277,3.8729606454438112,5.3199920654296875,57.37184385656244,-6.639150778027748,2.280454999691865,1,-0.9200057983398438,-1.3750076293945312,-7.855010986328125,-11.560012817382812,-5.6500091552734375,4,-0.0259641065860291,-2.0129864982693477,174.0,-1.537059538274605,170.80999755859375,1.2513778756118101,169.60000610351562,-0.0259641065860291
9550,2018-01-29,166.6699981689453,170.30999755859375,165.9600067138672,166.9499969482422,2032500.0,-0.018722448161893168,-4.117691410106812,-0.04982175486610573,45.95707768708246,60.88502442638583,1.9571098415361234,1.3115121173689204,-2.8807693598317883,-9.260208062166726,30.96187103397182,4.3499908447265625,2.4937792810436576,-1.69000244140625,-5.9914738639593565,2.6114689811468565,-3.8407381526828033,0.4607332698703033,8.5,31.89100232427628,-27.22633365097503,2.1507357112765484,1,2.2600021362304688,2.0900039672851562,-4.652503967285156,-8.3800048828125,-2.1399993896484375,0,-0.018359618360900054,1.0259435532483423,169.85000610351562,-2.0129864982693477,174.0,-1.537059538274605,170.80999755859375,-0.018359618360900054
9551,2018-01-30,168.3000030517578,168.92999267578125,165.88999938964844,166.6999969482422,1790600.0,0.009779833807643357,1.1258803192624525,-5.71433242506812,48.506299351920994,58.64039219574815,0.6370919606625591,0.014618746857081533,-4.363926424289559,-10.62075434936395,30.95366464497118,3.0399932861328125,2.0507084893311003,-0.27099761962890057,-4.07355652360701,3.531561284349209,-2.1722770716179696,1.6302818323601684,6.620395202636729,44.95194335661685,-11.78120191376982,1.9012794519890588,1,0.6299972534179688,0.45999908447265625,-6.232505798339844,-10.010009765625,-1.220001220703125,1,-0.04462275477984057,-4.117691410106812,166.6699981689453,1.0259435532483423,169.85000610351562,-2.0129864982693477,174.0,-0.04462275477984057
9552,2018-01-31,168.3699951171875,169.33999633789062,167.1699981689453,168.97999572753906,1867800.0,0.0004158767923976292,2.2631506487844613,-0.38124892712048675,50.04030045062672,57.512727082025265,0.6004583091173004,0.17905709140200088,-4.293545552504156,-10.416069414551316,30.46530152093801,2.1699981689453125,1.5771731394922313,-0.3440055847167969,-3.866686138690909,3.1786749692573153,-2.105345861703853,1.4173346922702592,6.305795220947289,45.512777406225055,-12.32133430900609,1.761340276987056,1,0.5600051879882812,0.4250030517578125,-6.302497863769531,-10.080001831054688,2.730010986328125,2,-0.044782286065191634,1.1258803192624525,168.3000030517578,-4.117691410106812,166.6699981689453,1.0259435532483423,169.85000610351562,-0.044782286065191634
9553,2018-02-01,166.7899932861328,168.3000030517578,165.35000610351562,167.2100067138672,1477000.0,-0.00938410570098902,1.2692230947099077,0.6885459139004928,43.578334733288514,55.68106052548325,2.4174347146757498,1.8856654780691713,-2.6015318212616307,-8.57737002835512,29.678689336914594,3.019989013671875,1.535839062808293,-1.943006896972662,-5.417129411742366,1.5311156177970418,-3.6800681543575138,-0.2059456395878101,7.6460812940674145,47.72983227759284,-6.547630192105409,1.737061257384852,2,2.1400070190429688,2.0050048828125,-4.722496032714844,-8.5,4.0900115966796875,3,-0.0420887900728486,2.2631506487844613,168.3699951171875,1.1258803192624525,168.3000030517578,-4.117691410106812,166.6699981689453,-0.0420887900728486
9554,2018-02-02,162.83999633789062,166.39999389648438,162.5800018310547,166.39999389648438,1356900.0,-0.023682457624816022,1.1460644298523839,8.475913681610114,37.18892767023472,52.69402382753948,6.24677985507239,5.801535311717146,1.4172093623785997,-4.456239775537284,28.64250745197091,4.209991455078125,1.1148489834098996,-5.682503509521496,-9.99500825430107,-1.369998764741922,-7.838755881911283,-3.526251137131709,11.361156799533717,3.3634495541786014,-44.617517509613684,2.1562523723897895,2,6.035003662109375,6.035003662109375,-0.7724990844726562,-4.504997253417969,8.089996337890625,4,0.0027020538645385894,1.2692230947099077,166.7899932861328,2.2631506487844613,168.3699951171875,1.1258803192624525,168.3000030517578,0.0027020538645385894
9555,2018-02-05,156.3300018310547,163.5399932861328,155.5500030517578,162.41000366210938,1707500.0,-0.03997785957528388,-1.0916206473002525,1.7078668541155897,33.53350447226242,49.41065110634565,12.106349454464237,11.970719207748289,7.898507906253258,2.1871733021815487,27.677704776725715,7.989990234375,0.77518112445307,-11.586498260498047,-18.53966639416973,-4.633330126826365,-15.063082327333888,-8.109914193662206,17.40630525411487,5.65626656309717,-44.299651819302944,3.476584066835838,2,9.029998779296875,9.029998779296875,5.782493591308594,2.0049972534179688,12.649993896484375,0,0.05034219295725828,1.1460644298523839,162.83999633789062,1.2692230947099077,166.7899932861328,2.2631506487844613,168.3699951171875,0.05034219295725828
9556,2018-02-06,160.22000122070312,160.7899932861328,153.50999450683594,154.35000610351562,2396600.0,0.024883255575294694,1.0770386107277659,-0.9654594324635659,37.6334578351526,46.50306178226561,7.538639388143906,7.819255791540655,4.046022385931053,-1.5441554670862558,26.776984280492545,7.279998779296875,0.4341793836103136,-7.275998687744135,-15.019745861789119,0.46774848630084875,-11.147872274766627,-3.404125100721643,12.42512762246173,42.38790864005938,-7.3876062938719755,3.8718735870224985,2,4.1199951171875,4.1199951171875,2.1474952697753906,-1.8199996948242188,8.860000610351562,1,0.026900496353490455,-1.0916206473002525,156.3300018310547,1.1460644298523839,162.83999633789062,1.2692230947099077,166.7899932861328,0.026900496353490455
9557,2018-02-07,158.2100067138672,161.8300018310547,158.11000061035156,159.58999633789062,1650000.0,-0.012545215900149453,-3.7088568476150927,-0.23509212469066484,37.24686057171879,42.99782852856174,8.46338076887153,9.459723579112278,6.0728821015927394,0.6005409105421791,25.159590052571613,3.720001220703125,-0.1389493856807178,-8.743493652343744,-17.482205616898057,-0.004781687789431999,-13.112849634620886,-4.374137670066602,12.904311382391342,31.77829270859341,-20.877295863276725,4.369355982277155,2,4.184989929199219,6.1299896240234375,4.277492523193359,0.18999481201171875,11.349990844726562,2,0.05606469085883714,1.0770386107277659,160.22000122070312,-1.0916206473002525,156.3300018310547,1.1460644298523839,162.83999633789062,0.05606469085883714
9558,2018-02-08,152.8000030517578,158.64999389648438,152.7100067138672,158.11000061035156,1218700.0,-0.034195078898477727,-1.1639336060835148,3.8478532491513615,30.559868817083526,40.471625732152305,11.789731913281315,14.382422806478473,11.457221335047848,6.114197066127048,24.25029390389782,5.9399871826171875,-0.9589713476477186,-13.375997161865229,-24.126911840286454,-2.625082483444004,-18.75145450107584,-8.000539822654616,16.905969157346902,0.657388036161915,-51.918241305765896,5.375457339210609,2,8.709999084472656,11.139999389648438,10.389991760253906,5.9799957275390625,13.879989624023438,3,0.1197644154860329,-3.7088568476150927,158.2100067138672,1.0770386107277659,160.22000122070312,-1.0916206473002525,156.3300018310547,0.1197644154860329
9559,2018-02-09,158.08999633789062,159.00999450683594,152.8800048828125,155.16000366210938,1787000.0,0.03462037421779973,1.5702321772454784,-0.5517879515856504,37.79891406395586,39.565163107360455,5.203338939918069,8.597577510502163,6.128357342594882,0.9465766916867437,22.835627932466153,6.209991455078125,-1.8480174019003925,-7.4920036315917855,-18.664786159669347,3.6807788964857764,-13.078394895630566,-1.9056123675530046,9.916379321690329,49.676789422814096,-3.144329385495041,5.586391264038783,2,2.9350051879882812,5.850006103515625,5.782501220703125,1.2300033569335938,7.57000732421875,4,0.0809033388651954,-1.1639336060835148,152.8000030517578,-3.7088568476150927,158.2100067138672,1.0770386107277659,160.22000122070312,0.0809033388651954
9560,2018-02-12,159.67999267578125,160.6999969482422,158.35000610351562,159.0399932861328,1266300.0,0.01005753921641106,-1.32675383929718,0.21843037183626707,38.6394645790375,38.468848132595625,2.813396151366703,6.517112773258646,4.537152610568455,-0.5033734612070475,21.138431343325077,2.6100006103515625,-3.2055076435904652,-5.37850723266601,-16.630956369990457,5.873941904658437,-11.004731801328234,0.2477173359962137,6.796746089228321,76.42532558793216,27.96489300292577,5.626224568662225,2,1.3450088500976562,4.260009765625,4.8075103759765625,0.8350067138671875,6.5600128173828125,0,0.07045341004519146,1.5702321772454784,158.08999633789062,-1.1639336060835148,152.8000030517578,-3.7088568476150927,158.2100067138672,0.07045341004519146
9561,2018-02-13,159.44000244140625,160.05999755859375,157.63999938964844,159.27000427246094,1189300.0,-0.0015029449234901238,2.4326497483902387,0.2656223922943042,36.683060910094966,36.984710405869876,1.8600288750377842,6.515426053007843,4.759580961014933,-0.13097495997791953,21.674033010687364,2.4199981689453125,-4.02403523548071,-5.252997589111317,-16.746411658004888,6.2404164797822546,-10.999704623558102,0.4937094453354689,5.6600631184890915,73.79385231090468,29.78844567225508,5.74670703444679,2,1.06500244140625,4.5,5.624996185302734,1.6349945068359375,1.75,1,0.059834377446392306,-1.32675383929718,159.67999267578125,1.5702321772454784,158.08999633789062,-1.1639336060835148,152.8000030517578,0.059834377446392306
9562,2018-02-14,161.27000427246094,161.6699981689453,157.49000549316406,157.8699951171875,1115500.0,0.011477683160016294,-1.0096174654933994,20.000269275648506,34.599558960511345,35.98706865333908,-1.2102957114690582,4.333451825492716,2.9780528319654422,-1.8177007352868486,22.04414598926256,4.17999267578125,-4.420308697061785,-3.0584960937499943,-14.497802504702491,8.380810317202503,-8.778149299226243,2.6611571117262542,2.5910554028315858,95.53577814789459,54.54607667230182,5.71965320547625,2,-1.7150039672851562,2.6699981689453125,3.794994354248047,-0.19500732421875,-3.230010986328125,2,0.04842808551923272,2.4326497483902387,159.44000244140625,-1.32675383929718,159.67999267578125,1.5702321772454784,158.08999633789062,0.04842808551923272
9563,2018-02-15,163.60000610351562,164.0399932861328,160.0,162.00999450683594,1092700.0,0.014447831396582789,2.271268216441284,0.4676492103597923,42.09060581788465,36.53169955863351,-4.515205713738595,1.8377705477645918,0.7000983075441809,-3.9768089128706947,22.751368687489784,4.0399932861328125,-5.013741028294419,-0.5634948730468636,-11.941662813358903,10.814673067265176,-6.252578843202883,5.125589097109156,-10.889999389648438,96.05745842454206,54.77959382945856,5.689083970156014,2,-5.225006103515625,0.339996337890625,2.3474960327148438,-1.7650070190429688,-2.660003662109375,3,0.036430264258712874,-1.0096174654933994,161.27000427246094,2.4326497483902387,159.44000244140625,-1.32675383929718,159.67999267578125,0.036430264258712874
9564,2018-02-16,163.6300048828125,164.4199981689453,161.9199981689453,163.1699981689453,1194900.0,0.00018336661477813543,1.4509884586328379,0.28931028857134633,45.819587752167855,37.896819923067454,-4.940950638041386,1.5592937456889615,0.7371083938636218,-3.8542829982324065,23.455455566852606,2.5,-5.730082734476866,-0.324996185302723,-11.574687441631625,10.924695071026179,-5.949841813467174,5.299849442861728,-10.693398437500008,88.6003734333853,44.22933909977158,5.624845628164452,2,-5.06500244140625,0.30999755859375,2.464996337890625,0.6999969482421875,-5.0,4,0.018639538605117467,2.271268216441284,163.60000610351562,-1.0096174654933994,161.27000427246094,2.4326497483902387,159.44000244140625,0.018639538605117467
9565,2018-02-20,162.91000366210938,164.00999450683594,162.30999755859375,162.82000732421875,1248700.0,-0.0044001784466044525,-2.063013773953207,0.19564135734898994,42.397736962331635,38.426184270531785,-3.5642371326569844,1.9301155404137376,1.567424658950955,-2.975613414225222,23.871737754150963,1.6999969482421875,-6.21490473989283,-0.7604972839355355,-11.801435648742256,10.280441080871185,-6.280966466338896,4.759971898467825,-9.514061547851583,78.21073444834906,32.512262666129445,5.520469182403362,2,-4.345001220703125,1.029998779296875,3.2799949645996094,1.4399948120117188,-4.730010986328125,1,0.016880485778539178,1.4509884586328379,163.6300048828125,2.271268216441284,163.60000610351562,-1.0096174654933994,161.27000427246094,0.016880485778539178
9566,2018-02-21,160.75999450683594,164.8800048828125,160.7100067138672,163.05999755859375,711700.0,-0.013197526897935408,-2.475029405219824,-25.556629365886742,39.861438912978514,38.7166929751162,-1.4858249959182785,3.5667664436149664,3.786986864513267,-0.683256277168482,23.9789227931874,4.1699981689453125,-6.241218936091741,-2.468505859375,-13.213793648640689,8.276781929890689,-7.8411497540078585,2.9041380352578585,-6.923090150390635,44.248840104808686,-1.4122676677717934,5.372643894632847,2,-1.9649887084960938,3.1800079345703125,5.430004119873047,3.5900039672851562,-1.7299957275390625,2,0.03408815111706853,-2.063013773953207,162.91000366210938,1.4509884586328379,163.6300048828125,2.271268216441284,163.60000610351562,0.03408815111706853
9567,2018-02-22,162.57000732421875,163.52000427246094,160.7100067138672,161.61000061035156,771900.0,0.01125909977127959,-1.0362341675927,-0.4173936696012154,44.41209404684885,40.25582911175679,-2.9193305732652277,1.1676482674484134,2.0709278342829123,-2.33926999926328,23.54196158334028,2.80999755859375,-5.526142345853231,-0.24649353027342613,-10.382415968053493,9.889428907506641,-5.314454749163474,4.821467688616622,-8.07051693619141,52.66403181829552,6.96451049393449,5.0679612188900345,2,-3.69000244140625,1.3699951171875,4.399993896484375,2.2599945068359375,-6.0200042724609375,3,-0.008488680695328488,-2.475029405219824,160.75999450683594,-2.063013773953207,162.91000366210938,1.4509884586328379,163.6300048828125,-0.008488680695328488
9568,2018-02-23,164.27000427246094,164.30999755859375,162.8000030517578,163.77999877929688,632600.0,0.010457014650013585,4.298300093695623,0.510418819041564,52.01352880284877,41.83523074941156,-3.152750437137513,-1.3688527277572575,0.4156525817853094,-3.871903043782993,21.76644550394063,1.739990234375,-5.150505524547128,1.9400032043457145,-6.769444365456366,10.649450774147795,-2.4147205805553256,6.294726989246755,-9.147683014746491,85.37168157783998,32.899334843365764,4.35472378490104,2,-3.0849990844726562,-0.3300018310546875,2.9174957275390625,0.55999755859375,-4.9900054931640625,4,-0.03792543266751813,-1.0362341675927,162.57000732421875,-2.475029405219824,160.75999450683594,-2.063013773953207,162.91000366210938,-0.03792543266751813
9569,2018-02-26,165.44000244140625,165.83999633789062,163.57000732421875,164.49000549316406,891700.0,0.007122409073568425,1.5942957789461751,1.9387475477221063,65.0977811787352,44.77504370493353,-3.5431021730758516,-3.042149857196705,-0.6876917618660627,-4.8816824528536245,23.137799225903056,2.269989013671875,-4.538297478241361,3.3305015563964844,-4.780024311521714,11.441027424314683,-0.7247613775626291,7.385764490355598,-9.732220166185925,92.20283225113698,32.411969235073116,4.055262933959104,2,-3.7750015258789062,-1.5,1.74749755859375,-0.6100006103515625,-3.30999755859375,0,-0.027200193022203112,4.298300093695623,164.27000427246094,-1.0362341675927,162.57000732421875,-2.475029405219824,160.75999450683594,-0.027200193022203112
9570,2018-02-27,163.61000061035156,166.47000122070312,163.61000061035156,165.74000549316406,757200.0,-0.011061422896816109,-1.6854404263854663,-2.242117605486757,56.02988138748041,46.924690424643025,-1.225921934055691,-1.5316796044193097,1.2019683424823313,-2.9162842257476598,24.50833742421808,2.8600006103515625,-3.089050177277869,1.6534996032714844,-6.206367497564884,9.513366704107852,-2.2764339471466997,5.583433153689668,-7.091641210117615,50.34716427320676,-11.16401020191946,3.9299335504181903,2,-1.6299972534179688,0.3300018310546875,3.5774993896484375,1.3250045776367188,0.5,1,-0.030438211044319097,1.5942957789461751,165.44000244140625,4.298300093695623,164.27000427246094,-1.0362341675927,162.57000732421875,-0.030438211044319097
9571,2018-02-28,160.7899932861328,164.97000122070312,160.75,163.72000122070312,816400.0,-0.017236154964235917,-1.8039926392683878,1.3755874262135366,54.460555626491185,49.13146783197411,2.017926498198193,0.7345073466332224,4.113281774660436,0.028726470025617346,26.176413038368224,4.220001220703125,-2.293938698417236,-0.7910072326660043,-8.071028722535402,6.489014257203394,-4.431017977600703,2.8490035122686947,-3.2764697038519444,1.3886570928270379,-61.2445643587405,3.6400107449346963,2,2.44500732421875,3.1500091552734375,6.3975067138671875,4.240013122558594,-0.829986572265625,2,-0.016232357232001116,-1.6854404263854663,163.61000061035156,1.5942957789461751,165.44000244140625,4.298300093695623,164.27000427246094,-0.016232357232001116
9572,2018-03-01,160.8300018310547,161.57000732421875,159.1699981689453,160.69000244140625,1453100.0,0.00024882484353794254,1.96295528826682,-0.04778123226105478,67.04881642427566,51.90460234379533,2.133276746801357,0.10609809499459288,4.170472965635156,0.108676413862554,28.202661542282893,2.4000091552734375,-1.6051225076570006,-0.3739990234375057,-6.917374342287786,6.169376295412775,-3.645686682862646,2.8976886359876346,-2.4208304849315994,22.739766686942037,-45.761180676866445,3.2716876594251385,3,1.9899978637695312,3.1100006103515625,6.3574981689453125,4.400001525878906,-0.600006103515625,3,-0.011191960649535093,-1.8039926392683878,160.7899932861328,-1.6854404263854663,163.61000061035156,1.5942957789461751,165.44000244140625,-0.011191960649535093
9573,2018-03-02,159.77000427246094,160.58999633789062,157.9199981689453,160.25999450683594,1560300.0,-0.0065907949171525315,3.643499721359764,-3.4999455040871936,54.347841539398345,52.85218609793206,2.897564690341653,0.6463487636545437,5.261907780233571,1.2838460531704925,29.82807707180285,2.910003662109375,-0.7897497389162424,-1.0829971313476676,-7.096383691684537,4.930389428989201,-4.089690411516102,1.923696148820767,6.6999969482421875,21.637490563646974,-47.21034312146675,3.0066932801684305,3,2.4249954223632812,4.1699981689453125,7.4174957275390625,5.80999755859375,3.4199981689453125,4,-0.020153978435225928,1.96295528826682,160.8300018310547,-1.8039926392683878,160.7899932861328,-1.6854404263854663,163.61000061035156,-0.020153978435225928
9574,2018-03-05,163.27999877929688,163.6199951171875,158.85000610351562,159.1300048828125,990500.0,0.021969045584115054,-1.0254767165358922,-8.469544095665173,58.47458235930534,54.63850225315136,-0.7457197700635732,-2.9818739298510764,1.8125345729249034,-2.0804551121131567,30.376899351449072,4.769989013671875,0.10424201684526224,2.4049972534179744,-3.6421225033331552,8.452117010169104,-0.6185626249576046,5.4285571317935535,3.0190023803710915,62.69004324214351,-4.9845114267791,3.0235598783755666,3,-1.0849990844726562,-1.2849960327148438,5.867500305175781,4.1399993896484375,-1.6699981689453125,0,-0.024497795381580922,3.643499721359764,159.77000427246094,1.96295528826682,160.8300018310547,-1.8039926392683878,160.7899932861328,-0.024497795381580922
9575,2018-03-06,164.1999969482422,165.52999877929688,161.99000549316406,163.5500030517578,771700.0,0.005634481723562956,1.1389703306227066,0.15662526565039306,60.85763749424837,56.9714132066258,-1.635476889517406,-3.459406739783958,0.9551043656486797,-2.855116255653485,29.259263397374735,3.5399932861328125,0.4746139484568914,2.9314956665039062,-2.8903887019780825,8.753380034985895,0.02055348226292608,5.842437850744886,1.9314241516113384,82.52297339837867,14.977120658264056,2.910942184240994,3,-2.0049972534179688,-2.6899948120117188,4.50250244140625,3.2900009155273438,-1.160003662109375,1,-0.012606529256405374,-1.0254767165358922,163.27999877929688,3.643499721359764,159.77000427246094,1.96295528826682,160.8300018310547,-0.012606529256405374
9576,2018-03-07,164.52999877929688,165.00999450683594,162.38999938964844,162.5399932861328,893700.0,0.0020097554030935605,-1.2882120511470778,3.061575660829147,57.98234556102125,58.479218930422725,-1.5359907188026796,-3.63639861867901,0.6821565892103649,-3.0322350119705277,27.748233887501804,2.6199951171875,0.6609924833771288,3.0459976196289062,-2.929519326970592,9.021514566228404,0.058239146329157165,6.033756092928655,1.437193861938482,86.85939658612192,21.910002648126365,2.987758473299755,3,-2.3349990844726562,-3.5049972534179688,4.31500244140625,3.0049972534179688,-1.55999755859375,2,-0.0025527148365733776,1.1389703306227066,164.1999969482422,-1.0254767165358922,163.27999877929688,3.643499721359764,159.77000427246094,-0.0025527148365733776
9577,2018-03-08,167.0800018310547,168.44000244140625,165.02999877929688,166.05999755859375,1990700.0,0.0154987119107588,-1.214286775889146,0.5125635461634603,58.43020999286594,59.19218350709129,-3.7760674052381376,-5.784380162392438,-1.7883665010639334,-5.419521335923889,26.373160118214955,3.910003662109375,1.1246847435309917,5.152500915527355,-1.1096604133092853,11.414662244363996,2.0214202511090207,8.28358157994569,-9.160003662109375,87.07224279450394,24.981388556234627,3.131080664418321,3,-3.9000015258789062,-6.055000305175781,1.7649993896484375,0.45499420166015625,-1.6500091552734375,3,-0.04261428680367729,-1.2882120511470778,164.52999877929688,1.1389703306227066,164.1999969482422,-1.0254767165358922,163.27999877929688,-0.04261428680367729
9578,2018-03-09,171.10000610351562,171.41000366210938,167.63999938964844,168.41000366210938,1369900.0,0.024060355688323654,1.277949881064336,2.6372462488967345,65.16441429999864,59.19958718723168,-7.515706786988858,-8.815051424692513,-5.666999438708132,-9.253697043011584,24.367315778832968,4.3300018310546875,2.03350752640128,8.257505035400385,2.2689407579300394,14.24606931287073,5.263222896665212,11.251787174135558,-12.969607849121104,97.53186609195123,37.19173573514634,2.9942821387351795,3,-6.435005187988281,-9.040000915527344,-2.237506866455078,-3.5650100708007812,-2.9600067138671875,4,-0.06353015773360171,-1.214286775889146,167.0800018310547,-1.2882120511470778,164.52999877929688,1.1389703306227066,164.1999969482422,-0.06353015773360171
9579,2018-03-12,170.8800048828125,171.94000244140625,170.1999969482422,171.1300048828125,1210500.0,-0.0012858048676516187,-1.1614762022101333,-0.0929367186259161,66.51469027802193,60.3645659528474,-7.200052913763045,-7.997775274943422,-5.326867894025668,-8.843427781599502,22.422538007489873,1.7400054931640625,2.6526662225354016,7.398003387451183,0.8416126050943546,13.954394169808012,4.119807996272783,10.676198778629583,-12.21842241210939,89.34675493763831,29.97552268380167,3.2781953911784125,3,-5.950004577636719,-8.555000305175781,-2.017505645751953,-3.3450088500976562,-2.510009765625,0,-0.045002353825305486,1.277949881064336,171.10000610351562,-1.214286775889146,167.0800018310547,-1.2882120511470778,164.52999877929688,-0.045002353825305486
9580,2018-03-13,170.92999267578125,172.38999938964844,170.66000366210938,172.0,1533500.0,0.0002925315516173477,-1.1490825688073394,4.280029296875,73.0821418256094,62.43363108608276,-6.819665092033517,-7.5487558186989645,-5.284293600109436,-8.704917005733932,20.999863288957897,1.7299957275390625,2.832427227344624,6.885491180419933,-0.2059998214642178,13.976982182304084,3.3397456794778577,10.431236681362009,-11.471705006835947,85.39993286132812,23.11962006875637,3.545745500942076,3,-5.774993896484375,-8.379989624023438,-2.05499267578125,-3.3949966430664062,-4.1299896240234375,1,-0.05452520016839746,-1.1614762022101333,170.8800048828125,1.277949881064336,171.10000610351562,-1.214286775889146,167.0800018310547,-0.05452520016839746
9581,2018-03-14,168.97999572753906,171.4199981689453,168.7100067138672,171.19000244140625,1374300.0,-0.011408161421623264,1.0299575382470096,2.0654126975072726,64.45644775085981,62.14559012236989,-4.007135740891499,-5.109360540206097,-3.245077009220978,-6.571535752707973,19.18066758357059,2.709991455078125,2.4070219113627616,4.458494567871099,-2.6122908448353996,11.529279980577599,0.9231018615178641,7.993887274224335,-8.487171120937518,53.66843234614228,-9.422279401097597,3.5353927063532438,3,-3.8249969482421875,-6.42999267578125,-3.6199951171875,-3.6199951171875,-2.709991455078125,2,-0.03515210434129623,-1.1490825688073394,170.92999267578125,-1.1614762022101333,170.8800048828125,1.277949881064336,171.10000610351562,-0.03515210434129623
9582,2018-03-15,169.0800018310547,169.97000122070312,168.86000061035156,169.58999633789062,1091100.0,0.0005918221448939498,-1.3368508970590598,0.2307660441191701,61.691774054281815,62.961582624023606,-3.1444870538947782,-4.842540609875044,-3.2989618657265396,-6.480285495052669,17.820246818574688,1.1100006103515625,2.478435597955581,4.168000793457026,-3.008553480812992,11.344555067727043,0.5797236563220167,7.756277930592034,-7.635403241809399,30.315840871710524,-28.719006833293744,3.588277137135004,3,-3.4599990844726562,-6.529998779296875,-4.7400054931640625,-4.7400054931640625,-2.970001220703125,3,-0.03613674322322691,1.0299575382470096,168.97999572753906,-1.1490825688073394,170.92999267578125,-1.1614762022101333,170.8800048828125,-0.03613674322322691
9583,2018-03-16,169.55999755859375,170.0,168.10000610351562,169.36000061035156,1808000.0,0.0028388675321797674,2.5185012503708726,-0.39215510277353915,60.362158212419494,63.17131327436962,-2.3353140321459023,-5.115404327890531,-3.7553222578985697,-6.786007369336346,17.068339046826942,1.899993896484375,2.86109830854582,4.349996948242193,-3.0873963343497337,11.78739023083412,0.6313003069462297,8.068693589538157,-7.239766905316202,34.032488111286185,-19.947323823898508,3.718696641295966,3,-2.3699951171875,-7.0099945068359375,-6.192501068115234,-5.220001220703125,-5.55999755859375,4,-0.024357188855144485,-1.3368508970590598,169.0800018310547,1.0299575382470096,168.97999572753906,-1.1490825688073394,170.92999267578125,-0.024357188855144485
9584,2018-03-19,166.67999267578125,168.92999267578125,165.64999389648438,168.75,1935600.0,-0.01698516704576669,1.6995956094742923,-10.350194552529183,57.33394864212868,62.77979229080077,1.2043493108957648,-2.1030085763909483,-0.9052928884930225,-3.7368069043417336,16.379427514315545,3.910003662109375,2.8814542001252903,1.3174926757812386,-6.1085604430310525,8.74354579459353,-2.3955338836248927,5.03051923518737,-3.5541805235940274,15.28186854360184,-37.53989506792342,3.7130265594061402,3,0.7100067138671875,-4.044990539550781,-3.9549903869628906,-2.739990234375,-1.1099853515625,0,0.008759339920941356,2.5185012503708726,169.55999755859375,-1.3368508970590598,169.0800018310547,1.0299575382470096,168.97999572753906,0.008759339920941356
9585,2018-03-20,165.66000366210938,167.92999267578125,165.22000122070312,167.17999267578125,806800.0,-0.006119444795368523,-1.258331955800262,0.7342916113813946,62.72873240312898,63.30716860659052,2.7415199143198663,-0.9132561296315771,0.027117327392033985,-2.555827575055986,15.694731744987356,2.709991455078125,3.402105102767422,0.160003662109375,-7.1761419417927925,7.4961492660115425,-3.508069139841723,3.828076464060473,-1.7930565309252415,7.0968170642567605,-50.073284482317426,3.6680728019510904,3,3.0499954223632812,-0.720001220703125,-3.177501678466797,-1.720001220703125,0.6299896240234375,1,0.01635875525274999,1.6995956094742923,166.67999267578125,2.5185012503708726,169.55999755859375,-1.3368508970590598,169.0800018310547,0.01635875525274999
9586,2018-03-21,166.24000549316406,167.7899932861328,164.74000549316406,165.5399932861328,879800.0,0.003501157903133212,-1.6521773744128652,-0.4605376754271488,63.75192771346033,63.89847057554545,2.715114741466209,-1.1190325516624284,-0.6413323961812694,-2.9816475367887563,14.68059404486049,3.04998779296875,3.60572161964123,0.46600494384765057,-6.5260030285978985,7.4580129162932,-3.029999042375124,3.962008930070425,-1.6912141813027972,28.517140047400925,-31.644633958563052,3.4960039862227728,3,2.3249969482421875,-1.3000030517578125,-3.7575035095214844,-2.3000030517578125,-1.220001220703125,2,0.0033686088792674873,-1.258331955800262,165.66000366210938,1.6995956094742923,166.67999267578125,2.5185012503708726,169.55999755859375,0.0033686088792674873
9587,2018-03-22,161.19000244140625,165.27999877929688,160.86000061035156,164.67999267578125,1101000.0,-0.030377784437485955,-1.1301227323200012,-4.985613392623594,53.00084290985121,62.54696264330685,7.645794802637738,4.028843972332595,4.245855612485343,2.0861604876541264,13.95555968989778,5.3800048828125,3.5684833203040967,-4.514997863769537,-11.665575005806431,2.6355792782673575,-8.090286434787998,-0.9397092927510755,11.199996948242188,3.6105235568005956,-58.88693819504869,3.575288571018453,3,5.43499755859375,3.75,1.032501220703125,2.75,1.0999908447265625,3,0.03151561358714727,-1.6521773744128652,166.24000549316406,-1.258331955800262,165.66000366210938,1.6995956094742923,166.67999267578125,0.03151561358714727
9588,2018-03-23,158.0399932861328,161.88999938964844,157.7100067138672,161.88999938964844,762400.0,-0.019542211722581748,1.171421324222992,1.1031566981462049,38.75535449174815,59.462592000387545,9.776525580502096,7.049623121910685,7.215978098092364,5.243981383782767,13.707464609378912,4.17999267578125,3.5271542952947073,-7.353506469726568,-15.269161126944994,0.5621481874918572,-11.311333798335767,-3.3956791411173697,14.119406127929693,2.9410604735670387,-57.07283380919559,3.957827328609212,3,7.010009765625,7.010009765625,3.707508087158203,5.9000091552734375,4.45001220703125,4,0.05106307053308923,-1.1301227323200012,161.19000244140625,-1.6521773744128652,166.24000549316406,-1.258331955800262,165.66000366210938,0.05106307053308923
9589,2018-03-26,160.94000244140625,161.27999877929688,158.50999450683594,160.17999267578125,793600.0,0.018349843574233526,2.8472216335353706,-0.19740482097703654,43.55222963499041,56.18149064587432,5.94324345053613,4.000296915475587,4.113846484693937,2.3835762624683525,13.981023341553733,3.2400054931640625,3.3414376635388976,-4.228497314453136,-12.390572926745733,3.9335782978394604,-8.309535120599435,-0.14745950830683796,10.641421264648443,31.60469828017385,-24.506011136612642,4.081037806146298,3,3.625,4.1100006103515625,0.217498779296875,3.0,0.75,0,0.01901328142273284,1.171421324222992,158.0399932861328,-1.1301227323200012,161.19000244140625,-1.6521773744128652,166.24000549316406,0.01901328142273284
9590,2018-03-27,158.6300048828125,161.83999633789062,158.0500030517578,161.3300018310547,872100.0,-0.014353159708909269,1.0376384883897405,-3.552581914551879,39.178298270596564,53.372807370289514,7.068312225706563,6.237896453457267,6.18490929479438,4.7284503854385775,14.414096039691676,3.7899932861328125,2.5028291287243007,-6.289495086669916,-14.940938527837886,2.361948354498054,-10.615216807253915,-1.963773366085917,12.39656214355469,9.12697811995725,-41.31405101285628,4.325721720583992,3,5.224998474121094,6.4199981689453125,2.62249755859375,5.30999755859375,1.79998779296875,1,0.04374962004529448,2.8472216335353706,160.94000244140625,1.171421324222992,158.0399932861328,-1.1301227323200012,161.19000244140625,0.04374962004529448
9591,2018-03-28,158.17999267578125,160.63999938964844,157.61000061035156,159.75999450683594,1083400.0,-0.0028368668800312635,-1.227951777489804,0.585186524778606,32.31319065527232,50.10852032595513,6.509812132686562,6.832662443380343,6.495439990224838,5.203252441001666,14.19931648300256,3.029998779296875,1.5545609964336222,-6.609007263183599,-15.59499668097854,2.3769821546113405,-11.10200197208107,-2.1160125542861294,12.313911938085937,7.431449824036478,-36.79070511012202,4.492994708897466,3,5.625007629394531,6.82000732421875,3.072509765625,5.760009765625,4.5800018310546875,2,0.051270710493548144,1.0376384883897405,158.6300048828125,2.8472216335353706,160.94000244140625,1.171421324222992,158.0399932861328,0.051270710493548144
9592,2018-03-29,159.02999877929688,160.02000427246094,157.14999389648438,157.7100067138672,1040500.0,0.005373663818899477,-1.352450456196962,-0.8354370479106107,22.555716385245546,45.90780456738024,4.56427531120724,6.156539330651157,5.454603155197589,4.391373759619711,13.65851404797419,2.8700103759765625,0.39256760766554066,-5.669001007080084,-14.855758701188506,3.5177566870283385,-10.26237985413431,-1.0756221600258584,10.690871594359379,39.66250430561323,2.093464177344856,4.593378847054213,3,4.0099945068359375,5.739997863769531,2.337505340576172,4.910003662109375,4.4199981689453125,3,0.037665884041645725,-1.227951777489804,158.17999267578125,1.0376384883897405,158.6300048828125,2.8472216335353706,160.94000244140625,0.037665884041645725
9593,2018-04-02,156.5500030517578,159.64999389648438,155.1999969482422,158.9499969482422,1197400.0,-0.015594515164279343,1.3421111807128288,-1.8181881235044564,20.453623063472108,41.809990614196174,5.592878743098737,8.835955853141854,7.764530934986254,6.8980177345101765,12.97124189340551,4.4499969482421875,-0.5446198793782742,-7.987996673583979,-17.639570704255704,1.6635773570877461,-12.813783688919841,-3.1622096582481163,12.165197203724688,20.33141909049336,-10.246574435891475,4.825787015335866,4,5.014991760253906,7.2449951171875,4.8600006103515625,7.3899993896484375,6.959991455078125,0,0.03666553894909397,-1.352450456196962,159.02999877929688,-1.227951777489804,158.17999267578125,1.0376384883897405,158.6300048828125,0.03666553894909397
9594,2018-04-03,159.27999877929688,159.4499969482422,156.02000427246094,157.0,896600.0,0.017438490414059427,1.6183198993616923,-0.9500019073534834,28.369877714481277,37.99234009323532,1.902917147482043,6.103873934721889,4.86366919176254,4.218000752765192,13.290883273016291,3.42999267578125,-1.4107519812059195,-5.058000946044928,-14.98128768507354,4.865285792983684,-10.019644315559248,-0.0963575765306075,8.083681145461583,61.445816356779936,36.24085008994852,4.961643369514313,4,2.214996337890625,4.5149993896484375,3.2825050354003906,4.660003662109375,5.6100006103515625,1,0.020153231657887405,1.3421111807128288,156.5500030517578,-1.352450456196962,159.02999877929688,-1.227951777489804,158.17999267578125,0.020153231657887405
9595,2018-04-04,162.1300048828125,162.2899932861328,155.83999633789062,157.08999633789062,1244200.0,0.017893057040166527,1.4067218565669908,2.210531247072051,37.6931676562297,35.09692230909859,-1.6768124975381795,3.2578705714725515,1.8466010701246773,1.4195652818470421,13.828457914725616,6.4499969482421875,-2.286530908025412,-2.104495239257801,-12.076900816114318,7.867910337598715,-7.090698027686045,2.881707549170443,4.017306744294331,97.74346282147853,72.99371277800883,4.986202788428253,4,-1.8900070190429688,1.6649932861328125,0.6724967956542969,1.80999755859375,3.459991455078125,2,-0.0027138865611229246,1.6183198993616923,159.27999877929688,1.3421111807128288,156.5500030517578,-1.352450456196962,159.02999877929688,-0.0027138865611229246
9596,2018-04-05,164.11000061035156,164.85000610351562,162.3000030517578,162.77000427246094,874700.0,0.012212395410523769,-1.2368459798423257,0.26587183849931273,41.635816989167346,33.83414165124483,-4.4597097105634305,1.3120666547364976,-0.3131313302033618,-0.515504214052072,14.094516098776284,2.720001220703125,-2.903992242781527,-0.103499603271473,-10.075053960786477,9.86805475424353,-5.089276782028975,4.882277575486029,0.9425795488687925,92.33155656894199,65.46506033391132,4.985777178757505,4,-4.084999084472656,-0.31500244140625,-1.1499977111816406,-0.1699981689453125,2.17999267578125,3,-0.02242403217892741,1.4067218565669908,162.1300048828125,1.6183198993616923,159.27999877929688,1.3421111807128288,156.5500030517578,-0.02242403217892741
9597,2018-04-06,159.9600067138672,163.32000732421875,158.5,162.47000122070312,797900.0,-0.025287879355614384,1.2897860510969277,-1.8731353481063109,35.62015420601547,33.48578606394119,-0.561596991576863,5.166170939220649,3.566189211939445,3.661967180251054,15.160931129857257,5.6100006103515625,-3.717518041682297,-3.89749374389649,-13.946239843778073,6.151252355985093,-8.921866793837296,1.1268793060443159,4.8899993896484375,49.326479270994255,22.401189577571433,5.024373049940793,4,0.06499481201171875,3.834991455078125,3.6274948120117188,3.9799957275390625,6.79998779296875,4,0.01750429904630657,-1.2368459798423257,164.11000061035156,1.4067218565669908,162.1300048828125,1.6183198993616923,159.27999877929688,0.01750429904630657
9598,2018-04-09,160.22999572753906,162.1199951171875,160.11000061035156,161.22999572753906,880100.0,0.0016878532279309688,-2.241952155936208,0.39840724642086384,39.519018438981966,33.03765148660692,-0.5456454228390442,4.258404140924085,2.920244394626792,3.4252963815066835,15.561944007258774,2.1599884033203125,-4.675657987035493,-3.0840042114257926,-12.64752275149661,6.479514328645024,-7.865763481461187,1.6977550586096015,4.6200103759765625,48.72358081560764,19.485852179010116,4.781759270035406,4,-0.20499420166015625,3.56500244140625,3.150005340576172,3.7100067138671875,5.850006103515625,0,0.020096119993528117,1.2897860510969277,159.9600067138672,-1.2368459798423257,164.11000061035156,1.4067218565669908,162.1300048828125,0.020096119993528117
9599,2018-04-10,163.19000244140625,164.35000610351562,161.47999572753906,162.02999877929688,742000.0,0.018473486817664808,-1.539821216376796,-1.160003662109375,46.22439687939081,33.8205513320285,-3.5234543088018597,0.7301791475553614,-0.2552868047056336,0.4768793808862313,15.612505990148506,4.1200103759765625,-4.984851424729271,0.2605026245117301,-8.615880592310617,9.136885841334077,-4.177688983899458,4.698694232922918,-7.9900054931640625,81.57600596125187,47.49125372244585,4.438191608411175,4,-3.1650009155273438,0.6049957275390625,-0.12250137329101562,0.75,3.3499908447265625,1,0.001960855816180107,-2.241952155936208,160.22999572753906,1.2897860510969277,159.9600067138672,-1.2368459798423257,164.11000061035156,0.001960855816180107
9600,2018-04-11,161.61000061035156,162.1699981689453,160.4199981689453,161.83999633789062,826400.0,-0.009681976882266352,2.9325869665849433,-0.19827155297150825,43.13259883578821,35.02270779653027,-1.649778026689944,1.6613272065413582,1.1889039784465183,2.0691409231432374,15.651076097163614,2.7700042724609375,-4.67691251514546,-0.853499603271473,-8.901296684950637,7.194297478407691,-4.877398144111055,3.170398937568109,-6.227003479003912,48.976340489338085,13.601259084350211,4.023898540839578,4,-1.5849990844726562,2.18499755859375,0.4850006103515625,2.3300018310546875,5.160003662109375,2,0.02029576614633566,-1.539821216376796,163.19000244140625,-2.241952155936208,160.22999572753906,1.2897860510969277,159.9600067138672,0.02029576614633566
9601,2018-04-12,163.0399932861328,163.85000610351562,162.1300048828125,162.22000122070312,545200.0,0.008848416993877839,-2.4400549324788283,-3.5652491209447357,53.07409460242731,38.41363870955047,-2.590276167375322,-0.2492729633939348,-0.4156312038149963,0.6804452738730902,16.104151838515207,2.2400054931640625,-4.659239959810947,0.8734931945800781,-6.5780609195772115,8.325047308737368,-2.8522838624985525,4.599270251658709,-7.477655975341804,77.6066418700735,36.63499488332556,3.725777057078642,4,-3.0149917602539062,0.7550048828125,-1.1874923706054688,0.9000091552734375,5.20001220703125,3,0.01564035302235678,2.9325869665849433,161.61000061035156,-1.539821216376796,163.19000244140625,-2.241952155936208,160.22999572753906,0.01564035302235678
9602,2018-04-13,162.97000122070312,164.6699981689453,162.3800048828125,164.22000122070312,570300.0,-0.0004292938439151017,1.1302323600800557,-1.5244049945105045,59.126266081473254,42.71059904488392,-2.126214234312471,-0.6961909522985366,-0.5268500458412291,0.7866372600387876,16.49585415392875,2.2899932861328125,-4.290185591877361,1.1090011596679688,-5.6145533716095315,7.832555690945469,-2.2527761059707814,4.470778425306719,-7.231910534057619,62.71934521021001,16.23743129831147,3.36177726563875,4,-2.625,0.8249969482421875,-1.3600006103515625,0.970001220703125,6.470001220703125,4,0.02037179873941075,-2.4400549324788283,163.0399932861328,2.9325869665849433,161.61000061035156,-1.539821216376796,163.19000244140625,0.02037179873941075
9603,2018-04-16,165.42999267578125,165.60000610351562,163.86000061035156,164.5500030517578,707400.0,0.015094750178878957,1.852429491589019,-0.70399169921875,58.449367997289364,46.0527646318626,-3.5694817889258843,-3.669598640705402,-3.0922672947340857,-1.628869040928123,17.046499679340442,2.6300048828125,-3.598617386770286,3.7754928588867074,-2.159943631809057,9.710929349582472,0.8077746135388395,6.743211104234575,-9.334625689843762,96.71789252291025,46.35665244630877,2.96771824534788,4,-4.709991455078125,-1.6349945068359375,-3.3274917602539062,-1.489990234375,2.2800140380859375,0,0.008039665658822193,1.1302323600800557,162.97000122070312,-2.4400549324788283,163.0399932861328,2.9325869665849433,161.61000061035156,0.008039665658822193
9604,2018-04-17,168.13999938964844,168.8800048828125,165.6699981689453,166.5,782800.0,0.01638159241884507,1.0576897683312712,1.8636576442232664,67.6306997717121,49.379157089138424,-5.465259508551185,-6.603164747728755,-5.75104324915867,-4.278020838000629,17.907995247596723,3.45001220703125,-2.6467306810527305,6.412499237060558,0.1879430221479197,12.637055451973197,3.300221129604239,9.524777344516878,-11.474354056656267,91.25289709343747,34.20206969047308,3.1122781074563157,4,-4.4499969482421875,-4.345001220703125,-4.777496337890625,-4.1999969482421875,-1.149993896484375,1,-0.012251680540451892,1.852429491589019,165.42999267578125,1.1302323600800557,162.97000122070312,-2.4400549324788283,163.0399932861328,-0.012251680540451892
9605,2018-04-18,168.3699951171875,169.14999389648438,167.99000549316406,168.8800048828125,683100.0,0.0013678822907929877,1.2095274080102307,-0.3109816801421673,69.04675526471604,52.42481689753272,-5.271368826696971,-6.9774631101616365,-5.71621069025997,-4.456702546606863,18.72111377240684,1.1599884033203125,-1.2750333388976856,6.506995391845692,-0.17889199425010816,13.192882777941492,3.1640516987977776,9.849939084893606,-10.72720102020969,88.88888888888889,24.505622919788195,3.3429436930479057,4,-4.5449981689453125,-4.5749969482421875,-4.74249267578125,-4.42999267578125,-2.279998779296875,2,-0.0108689308316543,1.0576897683312712,168.13999938964844,1.852429491589019,165.42999267578125,1.1302323600800557,162.97000122070312,-0.0108689308316543
9606,2018-04-19,166.8000030517578,168.35000610351562,165.30999755859375,167.9499969482422,711800.0,-0.00932465469478072,2.117937963629535,2.2548468166586884,64.14273184426122,55.59399219067114,-3.665096026579363,-5.653209321081874,-4.0195790911837435,-2.833306979051798,19.166199690520358,3.05999755859375,-0.21936607040285594,4.909003448486317,-1.8582601772046132,11.676267074177247,1.5253716356408518,8.292635261331782,-8.006488974829352,65.2881143532021,-2.130366501313958,3.383631812845468,4,-2.1700057983398438,-3.4900054931640625,-2.9475021362304688,-2.8600006103515625,-1.8000030517578125,3,-0.00017984879345334104,1.2095274080102307,168.3699951171875,1.0576897683312712,168.13999938964844,1.852429491589019,165.42999267578125,-0.00017984879345334104
9607,2018-04-20,166.27000427246094,166.97000122070312,164.80999755859375,166.61000061035156,549300.0,-0.003177450657074754,3.075487994472275,0.2956505586073296,69.04392051066802,58.87453686530292,-2.3980788315609516,-4.9783590271462685,-3.3016903331920844,-2.251486461833423,18.65626033862404,2.160003662109375,0.37080786299608803,4.12500457763673,-2.907615426686874,11.157624581960334,0.6086945754749138,7.6413145797985464,-6.4408422135769,45.55778300186048,-26.667807268963905,3.5163100021618052,4,-1.4850082397460938,-3.6700057983398438,-2.4175033569335938,-2.3300018310546875,-4.470001220703125,4,0.011848205750178087,2.117937963629535,166.8000030517578,1.2095274080102307,168.3699951171875,1.0576897683312712,168.13999938964844,0.011848205750178087
9608,2018-04-23,166.11000061035156,166.7100067138672,165.16000366210938,166.02999877929688,585400.0,-0.000962312251145292,1.4218532072907601,-0.2353020375190737,64.880200046674,60.94740388388994,-1.4709702202605968,-4.408813894016134,-2.777374793376083,-2.030165816530314,17.456552471327864,1.5500030517578125,0.7200235510830737,3.5615005493164062,-3.4051597292999816,10.528160827932794,0.07817041000822655,7.044830688624586,-5.348755367707497,29.95401264300732,-41.83262363710027,3.4833301393081926,4,-1.3250045776367188,-3.5100021362304688,-2.0249977111816406,-2.1699981689453125,-3.0800018310546875,0,0.020046967785317005,3.075487994472275,166.27000427246094,2.117937963629535,166.8000030517578,1.2095274080102307,168.3699951171875,0.020046967785317005
9609,2018-04-24,164.0,167.22999572753906,161.80999755859375,166.55999755859375,948800.0,-0.012702429730892861,1.7794905903986853,-31.999237078008775,54.20981181022732,62.17820532549429,0.8560325875643287,-2.169018417260986,-0.49060776121160643,0.09278023773487121,16.509093876184206,5.4199981689453125,1.6562755911565432,1.2985000610351562,-5.653812640980306,8.250812763050618,-2.1776562899725604,4.774656412042873,-2.399879891971892,29.83656040945131,-37.069429900860825,3.4761563510077242,4,1.4799957275390625,-1.8250045776367188,0.8700027465820312,-0.05999755859375,-2.589996337890625,1,0.022621992157726645,1.4218532072907601,166.11000061035156,3.075487994472275,166.27000427246094,2.117937963629535,166.8000030517578,0.022621992157726645
9610,2018-04-25,165.57000732421875,165.6999969482422,162.9199981689453,164.35000610351562,1230900.0,0.009573215391577738,2.756804684922468,-0.4765634313234628,53.34864347094491,62.20871075532958,-0.10412451448124216,-3.3649632731602424,-1.9132186771345232,-1.4451209039852984,15.710834840484178,2.779998779296875,2.480084101800145,2.5215072631835938,-4.265983979249739,9.308998505616927,-0.872238358033087,5.9152528844002745,-3.760009765625,57.492428944065175,-5.941390103434593,3.393745621216669,4,-0.0900115966796875,-3.3950119018554688,-0.5575065612792969,-1.6300048828125,-2.0300140380859375,2,0.008576421490183783,1.7794905903986853,164.0,1.4218532072907601,166.11000061035156,3.075487994472275,166.27000427246094,0.008576421490183783
9611,2018-04-26,166.2899932861328,167.13999938964844,161.6999969482422,164.5800018310547,1744800.0,0.004348528900552484,2.190613841183472,1.4016309377892289,67.22917466155658,63.10903393089439,-0.35158979095950826,-3.632453544184557,-2.4666661500918394,-2.13519422507693,14.610311674088578,5.44000244140625,2.901601893924237,2.835993194580084,-3.690858003389934,9.362844392550102,-0.42743240440492514,6.099418793565093,2.8600006103515625,83.00176041764391,17.048841469627035,3.263425598985003,4,-0.8649978637695312,-4.114997863769531,0.5350074768066406,-2.3499908447265625,-2.7599945068359375,3,-0.0012026998395391342,2.756804684922468,165.57000732421875,1.7794905903986853,164.0,1.4218532072907601,166.11000061035156,-0.0012026998395391342
9612,2018-04-27,165.02000427246094,167.0,163.47999572753906,166.14999389648438,1031700.0,-0.007637194449136908,1.4876339187025185,-0.6608159477450788,62.36452581079697,63.544051465728565,1.3854698653171909,-1.9928749480372971,-1.1004578225256125,-0.820019904948623,13.346934073045565,3.5200042724609375,3.5866955074671125,1.2665039062499943,-4.947835358377347,7.4808431708773355,-1.840665726063662,4.373673538563651,3.980989685058603,60.03631206299978,-7.761564781399606,3.1071696323136657,4,0.40499114990234375,-2.8450088500976562,1.7324981689453125,-1.0800018310546875,-0.1500091552734375,4,-0.00012122331804031994,2.190613841183472,166.2899932861328,2.756804684922468,165.57000732421875,1.7794905903986853,164.0,-0.00012122331804031994
9613,2018-04-30,162.2899932861328,166.1199951171875,162.25999450683594,165.94000244140625,998200.0,-0.0165435154262914,-1.0808590970597065,3.230126257511309,47.64887508101761,61.32384872231806,4.0490300181914165,1.2534768788794395,1.6209189301422953,1.9276252919683543,11.714963863686343,3.8600006103515625,3.7322023522438883,-1.7505065917968636,-7.0228707748702845,3.5218575912765573,-4.386688683333574,0.8856754997398468,6.564980731201189,10.669013890191879,-53.098082835657294,2.6361820915367145,4,3.1350021362304688,-0.11499786376953125,3.4925079345703125,1.6500091552734375,5.44000244140625,0,-0.003019226413492393,1.4876339187025185,165.02000427246094,2.190613841183472,166.2899932861328,2.756804684922468,165.57000732421875,-0.003019226413492393
9614,2018-05-01,162.49000549316406,162.52000427246094,159.49000549316406,161.44000244140625,1225700.0,0.001232437089812466,4.459454258024606,-0.28767134741040185,52.47749411900152,59.48281970612756,3.3115250988488754,1.3768738093786794,1.4134515312974258,1.7532955559678385,10.245735105115166,3.029998779296875,3.7109227961029205,-1.7109947204589844,-6.550875522535989,3.1288860816180204,-4.130935121497487,0.708945680579518,6.221868982788095,39.215717562581034,-25.330831967913042,2.4199404010384984,5,1.4300003051757812,-0.31501007080078125,2.55999755859375,1.4499969482421875,5.2299957275390625,1,0.003323240001709138,-1.0808590970597065,162.2899932861328,1.4876339187025185,165.02000427246094,2.190613841183472,166.2899932861328,0.003323240001709138
9615,2018-05-02,161.69000244140625,163.22999572753906,161.22000122070312,162.61000061035156,1057700.0,-0.004923398515064181,-1.1612837067360149,-0.8761861857497857,46.05956899462067,57.473579389500834,3.424439326594296,2.2579912040471015,2.2197609185235763,2.5994985465809464,9.715436958084247,2.0099945068359375,3.511645963305,-2.488997650146473,-7.37232109549339,2.3943257952004444,-4.930659372819946,-0.04733592747300008,6.652997275234384,28.758152986935276,-32.7262439401465,2.4416617226734587,5,1.6699981689453125,0.48499298095703125,3.1175003051757812,2.25,6.8199920654296875,2,-0.0017317012497315432,4.459454258024606,162.49000549316406,-1.0808590970597065,162.2899932861328,1.4876339187025185,165.02000427246094,-0.0017317012497315432
9616,2018-05-03,160.42999267578125,161.77999877929688,159.07000732421875,161.38999938964844,1142200.0,-0.0077927499944321355,2.114922873203371,1.0434876353805582,43.06766503972947,54.58732878161878,4.118995382254411,3.4026223806025655,3.540877444540456,3.889908822344381,10.199967645732064,2.709991455078125,2.7305169761942807,-3.56500701904298,-8.728557412177452,1.5985433740914914,-6.146782215610216,-0.9832318224757444,7.558887271920327,17.149894169713296,-42.353330511685925,2.5817751965672384,5,2.7200088500976562,1.7450027465820312,4.022510528564453,3.510009765625,8.010009765625,3,0.019385406422330664,-1.1612837067360149,161.69000244140625,4.459454258024606,162.49000549316406,-1.0808590970597065,162.2899932861328,0.019385406422330664
9617,2018-05-04,162.75999450683594,163.44000244140625,159.2100067138672,159.85000610351562,1038300.0,0.014523480255736576,-1.0190972158997798,-3.031216720972741,42.66081481350994,52.11850820015611,1.384313764821286,1.363027187807802,1.2419660373552688,1.6051229703328431,9.59226903522772,4.2299957275390625,1.8842502926378017,-1.3750045776367301,-6.219921024095271,3.4699118688218107,-3.7974628008660147,1.0474536455925545,4.69375308345667,52.34033435203062,-2.3540515730718496,2.4224582232292735,5,0.39000701904296875,-0.5849990844726562,1.6425056457519531,1.1800079345703125,5.2400054931640625,4,0.004730918520819971,2.114922873203371,160.42999267578125,-1.1612837067360149,161.69000244140625,4.459454258024606,162.49000549316406,0.004730918520819971
9618,2018-05-07,163.4499969482422,164.6199951171875,162.85000610351562,162.97000122070312,1068300.0,0.004239385995907341,-3.916732012292042,0.16494764274365656,35.49783999139393,50.03940022028573,0.3098985623337853,0.9767041312727542,0.5369085581764352,0.9296802015936407,8.813895990487213,1.8600006103515625,1.269094097939103,-0.8460021972656193,-5.346283576502174,3.654279181970935,-3.0961428868839107,1.404138492352672,3.5007262260859875,78.91890554376396,27.657206060406274,2.2501406896182816,5,-0.34499359130859375,-1.2750015258789062,0.4549980163574219,0.4900054931640625,2.6399993896484375,0,0.008687661030639005,-1.0190972158997798,162.75999450683594,2.114922873203371,160.42999267578125,-1.1612837067360149,161.69000244140625,0.008687661030639005
9619,2018-05-08,163.50999450683594,164.10000610351562,162.52999877929688,163.64999389648438,812700.0,0.0003670698055304733,2.0191757508179404,-0.2916679912261182,34.812512576568054,47.97983012091052,0.19342479100527044,0.9928106653333089,0.42452442776084354,0.8884113872029502,8.741485560874763,1.57000732421875,0.5300773003676227,-0.8020042419433651,-5.287982024812408,3.6839735409256775,-3.0449931333778864,1.4409846494911562,2.9678857164856822,79.9999450132518,32.11407104842182,2.2429888914345146,5,-0.40499114990234375,-1.0149993896484375,-0.8299980163574219,0.4300079345703125,2.2100067138671875,1,0.025808827365147335,-3.916732012292042,163.4499969482422,-1.0190972158997798,162.75999450683594,2.114922873203371,160.42999267578125,0.025808827365147335
9620,2018-05-09,164.88999938964844,165.1199951171875,163.2100067138672,164.32000732421875,760700.0,0.0084398809196633,2.7087746848194842,-4.071389645776566,43.95951843694686,45.394312762620544,-1.4451568628430493,-0.13582968755946467,-0.9339158925522497,-0.45826319039190366,8.284177460232112,1.9099884033203125,-0.025514204372939275,0.4140007019042855,-3.892282476894877,4.720283880703448,-1.7391408874952958,2.567142291303867,1.1434084597269987,96.19841005619281,48.427129389767416,2.1531415893995796,5,-1.8549957275390625,-2.3950042724609375,-2.2450027465820312,-0.9499969482421875,-0.7100067138671875,2,0.017162968291164704,2.0191757508179404,163.50999450683594,-3.916732012292042,163.4499969482422,-1.0190972158997798,162.75999450683594,0.017162968291164704
9621,2018-05-10,165.58999633789062,166.05999755859375,164.77000427246094,165.1300048828125,1024100.0,0.0042452359199058876,-1.18644286970465,0.8070137866416812,47.872319093411704,43.784067571799966,-2.519883159806227,-0.6693073296062835,-1.5128584644173202,-1.08922529077239,8.21379482360899,1.2899932861328125,-0.11752194755777623,0.9864974975585881,-3.291674981160156,5.264669976277332,-1.1525887418007699,3.125583736917946,-6.519989013671875,93.13865914047238,43.22487250295862,2.1390862393593695,5,-2.9949951171875,-1.7649993896484375,-3.572498321533203,-1.649993896484375,-2.25,3,0.01763390442371282,2.7087746848194842,164.88999938964844,2.0191757508179404,163.50999450683594,-3.916732012292042,163.4499969482422,0.01763390442371282
9622,2018-05-11,166.2899932861328,167.5,165.69000244140625,166.1300048828125,1035400.0,0.00422729007623035,-2.480787006470355,0.3478073376235653,50.5447713770579,44.10583382691556,-3.3757873094076274,-1.1676941546716364,-2.0824609238957805,-1.7136596915322855,8.332636107027458,1.910003662109375,-0.2923914297411443,1.5204948425293026,-2.74843675129506,5.789426436353665,-0.6139709543828928,3.654960639441498,-7.080186157226564,75.65379443315301,22.256233392778647,2.1344657969121847,5,-3.0049896240234375,-2.464996337890625,-4.379993438720703,-2.3499908447265625,-6.739990234375,4,0.012929275615364055,-1.18644286970465,165.58999633789062,2.7087746848194842,164.88999938964844,2.0191757508179404,163.50999450683594,0.012929275615364055
9623,2018-05-14,166.75999450683594,167.9499969482422,165.67999267578125,166.27000427246094,964400.0,0.0028263950909805935,-1.7185461323392357,3.0626609442060087,59.27416253664719,44.861019206653964,-3.514639915570285,-1.615788411899814,-2.3797456310392704,-2.132061719970835,8.783707027067189,2.2700042724609375,-0.8346919818252445,1.9239959716796875,-2.4288692003781875,6.2768611437375625,-0.25243661434925,4.100428557708625,-7.218579663085933,78.04422798102505,20.771343884535206,2.1764325860289424,5,-3.2499923706054688,-2.649993896484375,-4.849994659423828,-2.8199920654296875,-9.17999267578125,0,0.007435869117357274,-2.480787006470355,166.2899932861328,-1.18644286970465,165.58999633789062,2.7087746848194842,164.88999938964844,0.007435869117357274
9624,2018-05-15,166.0800018310547,166.55999755859375,164.6699981689453,166.1300048828125,1181400.0,-0.004077672692375689,3.153897748042323,-0.10204907822620828,51.82271017364909,45.501368226546006,-2.538838807227137,-1.1573779274287972,-1.6445319016117708,-1.4099677254498602,8.487028798362154,2.089996337890625,-1.2300199425548328,1.3470031738281136,-2.7676499812339443,5.461656328890172,-0.7103234037029154,3.4043297513591426,-6.034072061035147,60.54854493947979,3.166970430010231,2.057326577531033,5,-2.5699996948242188,-1.970001220703125,-4.170001983642578,-2.1399993896484375,-9.610000610351562,1,6.0178869976779126e-05,-1.7185461323392357,166.75999450683594,-2.480787006470355,166.2899932861328,-1.18644286970465,165.58999633789062,6.0178869976779126e-05
9625,2018-05-16,166.5399932861328,167.80999755859375,165.94000244140625,166.4499969482422,935300.0,0.0027696980371305635,-2.3694050368415263,-1.7998169057064388,50.910414420822164,46.3727848244452,-2.50157729869116,-1.8566915731251186,-2.0724774520258507,-1.829705390135814,8.218738951451133,1.8699951171875,-1.0569665936053525,1.8984947204589844,-1.9482893441780504,5.745278785096019,-0.024897311859547244,3.821886752777516,-6.019819485419902,57.01206747364601,2.752664801149777,1.9233920323185214,5,-2.959991455078125,-2.42999267578125,-4.629993438720703,-2.5999908447265625,-8.459991455078125,2,-0.004923694598815365,3.153897748042323,166.0800018310547,-1.7185461323392357,166.75999450683594,-2.480787006470355,166.2899932861328,-0.004923694598815365
9626,2018-05-17,166.77000427246094,167.42999267578125,165.72999572753906,165.7899932861328,781500.0,0.0013811156214769138,-2.0908863920099874,10.889454052221092,56.89517515697633,47.95438041816369,-1.9418916951186702,-2.2019609063236203,-2.2777476417909384,-2.0229856072918153,8.703410201267026,1.6999969482421875,-0.9827905413579288,2.1300056457519645,-1.71325643416165,5.973267725665579,0.20837460579517142,4.051636685708758,-5.804041082896276,64.02460015444878,10.062361309551335,1.9216310399568017,5,-1.5300064086914062,-2.660003662109375,-4.860004425048828,-4.220001220703125,-11.010009765625,3,-0.01553044030896733,-2.3694050368415263,166.5399932861328,3.153897748042323,166.0800018310547,-1.7185461323392357,166.75999450683594,-0.01553044030896733
9627,2018-05-18,168.24000549316406,168.83999633789062,166.67999267578125,166.77000427246094,1017500.0,0.00881454208216903,-1.6181475179403715,1.4999844299816274,76.02799708441577,52.457731206277224,-2.8528090973061353,-3.7068599391170665,-3.7876232188687027,-3.451486546371626,9.355631238006785,2.160003662109375,-0.645579556953237,3.501506805419922,-0.6093193892607189,7.612333000100563,1.4460937080795873,5.5569199027602565,-6.855000278078762,85.61172402437016,25.091996179442944,2.0554130973403213,5,-2.5550079345703125,-4.1300048828125,-6.330005645751953,-5.69000244140625,-12.3800048828125,4,-0.02912511290587505,-2.0908863920099874,166.77000427246094,-2.3694050368415263,166.5399932861328,3.153897748042323,166.0800018310547,-0.02912511290587505
9628,2018-05-21,169.44000244140625,170.2899932861328,168.41000366210938,168.9499969482422,886600.0,0.007132649245490841,-1.3949033443158294,0.3333367933733314,77.95652659606463,57.25151054177685,-3.4796955083353396,-4.895589542583025,-5.143969157507513,-4.595877796995012,10.196316054004956,2.04998779296875,-0.05862197920595236,4.535003662109375,-0.05189785888975962,9.12190518310851,2.241552901609822,6.828454422608928,-7.458597936496517,84.87559460457437,20.766256992199416,2.2934507604995624,5,-2.69000244140625,-4.760002136230469,-7.370002746582031,-6.8899993896484375,-14.279998779296875,0,-0.05836873965502021,-1.6181475179403715,168.24000549316406,-2.0908863920099874,166.77000427246094,-2.3694050368415263,166.5399932861328,-0.05836873965502021
9629,2018-05-22,167.7100067138672,170.22999572753906,167.52000427246094,169.72999572753906,864000.0,-0.010210078509278242,-1.258331955800262,-4.122380344408806,72.52995508022856,60.426003502141484,-1.219520300016086,-3.0286803578020454,-3.5865563173604187,-2.830469652978934,10.054098494357802,2.709991455078125,0.3735155617155499,2.6195075988769645,-2.11111494071622,7.350130138470149,0.25419632908037215,4.984818868673557,-4.897743330835141,43.4213168074313,-24.120386328252046,2.3653112697965963,5,-0.230010986328125,-3.0300064086914062,-5.452507019042969,-5.160003662109375,-11.680007934570312,1,-0.06040191090144953,-1.3949033443158294,169.44000244140625,-1.6181475179403715,168.24000549316406,-2.0908863920099874,166.77000427246094,-0.06040191090144953
9630,2018-05-23,166.99000549316406,167.30999755859375,165.1300048828125,166.64999389648438,840900.0,-0.0042931321440558,3.448984040482678,-0.16832348808750433,75.58508922588378,63.50520018352727,-0.19032081153400782,-2.3155619269524266,-3.052674248942253,-2.0940520164847385,9.611938011975715,2.5800018310546875,0.9029688950552384,1.8285064697265625,-2.974488807905118,6.631501747358243,-0.5729911690892777,4.230004108542403,-3.4299691198219477,36.046604468232964,-36.30498090181607,2.401497638815843,5,0.489990234375,-2.3100051879882812,-3.2475051879882812,-4.44000244140625,-11.260009765625,2,-0.06299780781126796,-1.258331955800262,167.7100067138672,-1.3949033443158294,169.44000244140625,-1.6181475179403715,168.24000549316406,-0.06299780781126796
9631,2018-05-24,166.08999633789062,167.2100067138672,165.02999877929688,167.0,591700.0,-0.005389598932076689,2.2781652975999265,-2.676390073149935,64.61809486171302,65.06890279293339,0.8806855464021623,-1.5086537422374704,-2.2902159569459855,-1.1740711389477383,9.622059433648083,2.1800079345703125,1.4580283898167465,0.9384971618652287,-3.8554295946744617,5.732423918404919,-1.4584662164046165,3.335460540135074,-1.8569642732694547,20.15206588554736,-52.469934925746685,2.3969633782698403,5,1.3899993896484375,-1.4099960327148438,-2.279998779296875,-3.5399932861328125,-10.599990844726562,3,-0.04822683294266883,3.448984040482678,166.99000549316406,-1.258331955800262,167.7100067138672,-1.3949033443158294,169.44000244140625,-0.04822683294266883
9632,2018-05-25,165.0,165.80999755859375,164.24000549316406,165.60000610351562,607300.0,-0.006562685061857421,2.0784489722646082,0.6593447131023844,56.57338394577756,64.76881628283677,1.976279913650984,-0.44294282469263635,-1.3564963247139303,-0.09307150318102231,9.72714249323275,1.8499908447265625,1.7312535011002694,-0.15049896240233807,-4.944549582004129,4.643551657199453,-2.5475242722032476,2.2465263473985715,5.2899932861328125,12.56191802104456,-56.815449882437036,2.397025309800897,5,2.2649993896484375,-0.31999969482421875,-1.0300025939941406,-2.4499969482421875,-10.0,4,-0.056000033291903395,2.2781652975999265,166.08999633789062,3.448984040482678,166.99000549316406,-1.258331955800262,167.7100067138672,-0.056000033291903395
9633,2018-05-29,161.8000030517578,164.2100067138672,160.9199981689453,163.74000549316406,735300.0,-0.0193939208984375,1.2847242826262026,3.2333045114694063,44.27330109192888,63.92999305153451,4.915644324299848,2.865372231719732,1.6313435222247108,3.064859000461695,9.842095778149654,4.0800018310546875,1.8080925411431963,-3.3259963989257812,-8.18615021894081,1.5341574210892475,-5.75607330893331,-0.8959194889182527,8.368990478515627,9.452256859081523,-56.16148818115679,2.430076910007521,5,3.80499267578125,2.8799972534179688,1.8924942016601562,0.75,-6.010009765625,1,-0.03671200450784984,2.0784489722646082,165.0,2.2781652975999265,166.08999633789062,3.448984040482678,166.99000549316406,-0.03671200450784984
9634,2018-05-30,163.02999877929688,163.57000732421875,162.1999969482422,163.0800018310547,602300.0,0.007601951201110957,1.6601780661600225,0.02577473651093283,43.70770404523544,63.12969189869155,3.5844507875242755,1.7685818067639616,0.29195450153747515,1.7893031611837387,9.24428662173028,1.7700042724609375,1.8053233933620447,-2.123000335693348,-6.927173456185955,2.6811727847992586,-4.5250868959396655,0.2790862245529695,6.76903493652344,33.020356993612324,-27.538048631603807,2.4020865602463064,5,2.5749969482421875,1.6500015258789062,0.6624984741210938,-0.4799957275390625,-6.3899993896484375,2,-0.048273294339169825,1.2847242826262026,161.8000030517578,2.0784489722646082,165.0,2.2781652975999265,166.08999633789062,-0.048273294339169825
9635,2018-05-31,161.41000366210938,163.17999267578125,161.0500030517578,162.67999267578125,1293300.0,-0.009936791567916159,-1.1407035946509632,25.398230088495577,36.68790588912193,60.88443975781883,4.9173416891821375,3.5484557424464356,1.814358713392835,3.331501528047596,8.978700020936719,2.1299896240234375,1.5533363421160686,-3.7289955139160043,-8.577090659078749,1.1190996312467405,-6.153043086497377,-1.3049479413346319,8.03386863183593,7.790219833002605,-46.63744533096872,2.4240475725813755,5,4.1949920654296875,3.2699966430664062,2.417491912841797,1.1399993896484375,-3.5200042724609375,3,-0.03333129769375898,1.6601780661600225,163.02999877929688,1.2847242826262026,161.8000030517578,2.0784489722646082,165.0,-0.03333129769375898
9636,2018-06-01,163.5399932861328,163.80999755859375,162.6999969482422,162.72999572753906,578900.0,0.013196143830603635,-1.5517398624947383,-0.6377988705995434,41.973134514488294,57.100566138938,2.549051589824842,1.7532983844089358,-0.4091813167626981,1.1324369180173335,8.086133336647322,2.399993896484375,1.5273666012924991,-1.7545059204101676,-6.144508881094083,2.635497040273748,-3.949507400752111,0.4404955599317759,5.562924042812483,53.578638940809,1.7600957373277737,2.195001480341954,6,2.06500244140625,1.1400070190429688,0.2875022888183594,-0.9049911499023438,-3.8799896240234375,4,-0.04775588772912098,-1.1407035946509632,161.41000366210938,1.6601780661600225,163.02999877929688,1.2847242826262026,161.8000030517578,-0.04775588772912098
9637,2018-06-04,163.52999877929688,164.82000732421875,163.07000732421875,164.30999755859375,637200.0,-6.111353336335501e-05,-1.0588457050534064,-0.9629643583754051,40.31193162731137,52.91783336463209,2.034634008363554,1.922505308501485,-0.3319805598880521,1.0657313013723524,7.587218555318173,1.75,1.4737607108833686,-1.8030006408691293,-6.1121756951799,2.5061744134416415,-3.957588168024529,0.35158688628627033,5.245601783248418,66.9229354711238,17.660780903506584,2.154587527155388,6,2.0449981689453125,1.1500015258789062,0.26999664306640625,0.2649993896484375,-6.1199951171875,0,-0.04916525008346473,-1.5517398624947383,163.5399932861328,-1.1407035946509632,161.41000366210938,1.6601780661600225,163.02999877929688,-0.04916525008346473
9638,2018-06-05,164.8699951171875,165.0399932861328,163.52999877929688,163.58999633789062,734600.0,0.008194192795776267,-1.1571444141689373,-1.6410266442349075,46.508918878226204,50.026607119965156,-0.024351385717665153,0.7318695786646003,-1.486264379321426,-0.33261528231241755,7.4253353121601835,1.5099945068359375,1.329441422156549,-0.5340042114257812,-4.758508063119024,3.6904996402674612,-2.6462561372723883,1.5782477144208258,3.5913813496137834,95.73938383405739,45.925980493099345,2.112251925846616,6,-0.7549972534179688,-0.18999481201171875,-1.0699996948242188,-1.0749969482421875,-6.9499969482421875,1,-0.059865320613202155,-1.0588457050534064,163.52999877929688,-1.5517398624947383,163.5399932861328,-1.1407035946509632,161.41000366210938,-0.059865320613202155
9639,2018-06-06,167.72999572753906,167.82000732421875,164.63999938964844,165.16000366210938,1169300.0,0.017347004882960704,1.3127202108475517,2.007808215912071,53.0157212859158,47.518899571079835,-3.219816469695786,-1.8928146199357343,-4.216980290754748,-3.2607944606171486,6.908939994558132,3.1800079345703125,0.860868507962806,2.1149963378906307,-2.1326814235610527,6.362674099342314,-0.00884254283519681,4.238835218616458,0.42972560734799004,98.67043515694905,47.71176559976165,2.1238388807258377,6,-3.3599929809570312,-3.0499954223632812,-3.9300003051757812,-3.93499755859375,-10.399993896484375,2,-0.07118585074551376,-1.1571444141689373,164.8699951171875,-1.0588457050534064,163.52999877929688,-1.5517398624947383,163.5399932861328,-0.07118585074551376
9640,2018-06-07,167.72000122070312,168.0,166.39999389648438,167.50999450683594,1102600.0,-5.958687825979858e-05,3.1558369498444403,0.08171492694164237,52.43464557075876,46.165182983196026,-3.459148876719297,-1.749637546309856,-4.000682132584188,-3.322602771414779,6.734546282181481,1.600006103515625,0.19947497797346614,1.9635017395019645,-2.3701633539368174,6.297166832940746,-0.20333080721741226,4.130334286221341,-6.8000030517578125,94.71700720617491,43.535204710711156,2.1668325467193887,6,-3.2600021362304688,-3.0400009155273438,-4.6725006103515625,-3.9250030517578125,-12.169998168945312,3,-0.06606249553071786,1.3127202108475517,167.72999572753906,-1.1571444141689373,164.8699951171875,-1.0588457050534064,163.52999877929688,-0.06606249553071786
9641,2018-06-08,168.50999450683594,168.66000366210938,166.5800018310547,167.72999572753906,764100.0,0.004710191273450182,2.8517942921729302,3.7141611567245514,50.716913552234935,45.51446405058018,-4.324536512823499,-2.434472090159602,-4.556430983971524,-4.126245850947157,6.945133409177909,2.0800018310546875,-0.2958917262651539,2.6074951171875114,-1.8959724244684253,7.110962658843448,0.35576134635954304,4.85922888801548,-7.448396301269526,97.3164713140037,48.404139857545076,2.251733770827966,6,-3.7199935913085938,-3.8299942016601562,-5.742496490478516,-4.714996337890625,-12.30999755859375,4,-0.06302293907413714,3.1558369498444403,167.72000122070312,1.3127202108475517,167.72999572753906,-1.1571444141689373,164.8699951171875,-0.06302293907413714
9642,2018-06-11,168.44000244140625,169.47000122070312,168.02000427246094,168.64999389648438,852300.0,-0.000415358540806654,-1.7619310585363017,-0.2692202355334716,47.175133450116554,45.83688986815659,-4.151878529923238,-2.313776526809704,-4.275580614602859,-4.0993496549667725,7.416575745667011,1.4499969482421875,-0.8012619146846873,2.4300025939941463,-2.2128966311051954,7.072901819093488,0.10855298144446124,4.751452206543831,-7.074468017578113,82.65996033744003,36.71474098457843,2.321449612549678,6,-3.1800003051757812,-3.69000244140625,-5.777503967285156,-4.6450042724609375,-12.5,0,-0.05212537789146077,2.8517942921729302,168.50999450683594,3.1558369498444403,167.72000122070312,1.3127202108475517,167.72999572753906,-0.05212537789146077
9643,2018-06-12,168.0,169.4499969482422,167.61000061035156,168.4600067138672,1150200.0,-0.0026122205831676792,-1.9677228819294899,2.1905972969045195,50.88358936735838,46.63421045950358,-3.0619112556852883,-1.8720961516819443,-3.5455353880279006,-3.6789336681672182,7.713595462868189,1.839996337890625,-1.0698787411155877,1.9279998779296932,-2.7895857156488546,6.645585471508241,-0.4307929188595949,4.286792674718981,-6.148197568359365,69.56520365578966,22.3381985830148,2.358792796789281,6,-2.7399978637695312,-2.3950042724609375,-5.337501525878906,-4.2050018310546875,-13.600006103515625,1,-0.06303569248744423,-1.7619310585363017,168.44000244140625,2.8517942921729302,168.50999450683594,3.1558369498444403,167.72000122070312,-0.06303569248744423
9644,2018-06-13,166.08999633789062,168.49000549316406,164.75,168.38999938964844,1074800.0,-0.011369069417317745,1.991986132897138,4.999933658407138,47.443150045386325,47.8292375879774,-0.7511959577745131,0.04078577303786801,-1.449712683124858,-1.8141924643711889,8.267437335452104,3.7400054931640625,-1.201175763397714,0.01749649047852131,-4.700094789366773,4.7350877703238154,-2.3412991494441258,2.3762921304011684,-3.7811019789062357,28.389745579154948,-19.41493619667152,2.358795639922648,6,-0.00499725341796875,-0.4850006103515625,-3.4499969482421875,-2.2949981689453125,-11.739990234375,2,-0.04919018814549436,-1.9677228819294899,168.0,-1.7619310585363017,168.44000244140625,2.8517942921729302,168.50999450683594,-0.04919018814549436
9645,2018-06-14,165.72000122070312,166.9600067138672,165.10000610351562,166.49000549316406,706800.0,-0.0022276785197513638,1.1754307690934886,0.33478402207877506,48.9162381916088,48.600693552101895,0.329071758622689,0.36490838668086667,-0.9862449845003312,-1.5048445901757646,8.528429034421753,1.8600006103515625,-0.8838702915708438,-0.3114990234375057,-5.026235302598167,4.403237255723155,-2.668867163017836,2.045869116142825,-2.9814404500156115,20.550868005043156,-29.481363373125447,2.3573681395803363,6,0.5500030517578125,-0.1150054931640625,-2.920001983642578,-1.9250030517578125,-11.850006103515625,3,-0.05062756051078454,1.991986132897138,166.08999633789062,-1.9677228819294899,168.0,-1.7619310585363017,168.44000244140625,-0.05062756051078454
9646,2018-06-15,164.17999267578125,165.19000244140625,162.63999938964844,165.19000244140625,1810400.0,-0.009292834501436698,4.049462170655064,1.3116937161880982,47.659790905322126,49.41712236076976,2.2008547437372386,1.792851285446062,0.5674373641188879,-0.05102121431826845,9.157179587864631,3.0800018310546875,-0.6573391227109653,-1.7220069885253793,-6.4932760558747304,3.049262078823972,-4.107641522200055,0.6636275451492963,5.290008544921875,22.547479842988665,-30.89333355801979,2.385634533674671,6,1.8750076293945312,1.4250030517578125,-1.4149932861328125,-0.3849945068359375,-8.889999389648438,4,-0.052564197886558195,1.1754307690934886,165.72000122070312,1.991986132897138,166.08999633789062,-1.9677228819294899,168.0,-0.052564197886558195
9647,2018-06-18,163.33999633789062,163.3699951171875,161.92999267578125,162.9199981689453,887300.0,-0.005116313651867599,5.000063578853673,-0.4158357505438724,55.079147639259475,50.36937000088457,3.364922431236465,2.368355887908507,1.5454157748782507,0.677710334407152,9.437206249779358,2.25,-0.15291451966760405,-2.317002868652338,-7.08600090398258,2.4519951666779036,-4.701501886317459,0.06749614901278278,5.993404846191396,18.750038045496325,-38.59213807284516,2.3844990176651177,6,2.3600006103515625,2.2649993896484375,-0.12999725341796875,0.4550018310546875,-6.0399932861328125,0,-0.04371249877389738,4.049462170655064,164.17999267578125,1.1754307690934886,165.72000122070312,1.991986132897138,166.08999633789062,-0.04371249877389738
9648,2018-06-19,159.5500030517578,161.17999267578125,159.27999877929688,161.02000427246094,1279700.0,-0.023203093982521628,1.1229242677396256,-3.500018165304269,40.180574272686954,48.943242554970254,7.063742260145233,5.670136054418151,5.423492087682234,4.282335379785536,9.5449147150915,4.05999755859375,0.03890158925395326,-5.612496185302746,-10.765411760676017,-0.4595806099294748,-8.188953972989367,-3.0360383976161245,9.487261791992182,2.931640343479896,-55.11235024868702,2.5764577876866332,6,4.8249969482421875,5.234992980957031,4.004997253417969,4.2449951171875,2.0,1,-0.022626139400200973,5.000063578853673,163.33999633789062,4.049462170655064,164.17999267578125,1.1754307690934886,165.72000122070312,-0.022626139400200973
9649,2018-06-20,157.5800018310547,159.8300018310547,157.02999877929688,159.8300018310547,1352500.0,-0.012347233989485118,1.4888916015625,1.530610973862858,39.40229667641418,47.49520378893197,8.317197296234838,7.212077777926311,7.365076367058691,6.119894573491308,10.185251536476581,2.8000030517578125,0.22045934866085304,-7.075997161865246,-13.093483654523766,-1.0585106692067257,-10.084740408194506,-4.067253915535986,10.871827048828123,5.53879770672723,-56.43043018718964,3.008743246329258,6,5.6699981689453125,6.079994201660156,6.229999542236328,6.214996337890625,3.660003662109375,2,-0.020180276035151157,1.1229242677396256,159.5500030517578,5.000063578853673,163.33999633789062,4.049462170655064,164.17999267578125,-0.020180276035151157
9650,2018-06-21,156.47000122070312,157.61000061035156,155.41000366210938,157.60000610351562,1542100.0,-0.007044044913399716,2.8261019557890825,0.5022243923611112,29.26685203962458,45.11186362086415,8.564179413698469,7.89849605021044,8.48411181060601,7.140429639460251,11.816698369313741,2.1999969482421875,0.14258276094912503,-7.659997558593744,-14.588620589003483,-0.7313745281840056,-11.1243090737986,-4.195686043388889,11.06808125113281,10.838422197328306,-50.03615452766815,3.464311515204864,6,5.970001220703125,6.379997253417969,7.340000152587891,7.3249969482421875,4.7599945068359375,3,-0.013548891804488594,1.4888916015625,157.5800018310547,1.1229242677396256,159.5500030517578,5.000063578853673,163.33999633789062,-0.013548891804488594
9651,2018-06-22,158.0800018310547,158.74000549316406,157.00999450683594,157.72000122070312,1258700.0,0.010289516187071746,1.0595271614245103,-0.31858323430917146,35.38873139182405,43.80226339216498,5.944190966231247,5.963384127249441,6.855940668841413,5.42339075747401,13.329786038864682,2.2700042724609375,-0.2945844459098339,-5.649497222900379,-13.013427856058229,1.7144334102574703,-9.331462539479304,-1.9675319063214545,8.245272759808586,33.54272657217453,-25.469327442083753,3.681965316578932,6,4.349998474121094,4.769996643066406,5.7649993896484375,5.714996337890625,6.089996337890625,4,-0.026632127183086496,2.8261019557890825,156.47000122070312,1.4888916015625,157.5800018310547,1.1229242677396256,159.5500030517578,-0.026632127183086496
9652,2018-06-25,155.75999450683594,157.72000122070312,154.6699981689453,157.60000610351562,1175100.0,-0.014676159522684085,1.932692660382203,-5.111134658585174,26.79570701554873,41.12583201974169,7.0139812479532395,7.963977478177867,9.132700535530091,7.620664833254807,14.825413383942548,3.410003662109375,-0.8301053099237947,-7.507504272460949,-15.653674806480183,0.638666261558285,-11.580589539470566,-3.434419005451332,9.47375299115194,16.743429456753837,-36.068702624136954,4.07308526700962,6,5.82000732421875,6.720001220703125,8.91500473022461,8.035003662109375,6.279998779296875,0,-0.0030174707067192053,1.0595271614245103,158.0800018310547,2.8261019557890825,156.47000122070312,1.4888916015625,157.5800018310547,-0.0030174707067192053
9653,2018-06-26,155.86000061035156,157.16000366210938,155.66000366210938,155.8300018310547,829400.0,0.0006420525619061923,-7.108215110524579,-0.016303581646446134,14.819209979811731,37.5009497902334,5.599685544779959,7.795841059804644,8.910412374822954,7.422489123953824,15.390797544151514,1.5,-1.451334645095244,-7.110498046874994,-15.890424340974874,1.6694282472248858,-11.500461193924934,-2.7205348998250543,8.106096968151206,23.062046450559784,-22.959997055106392,4.389963147049944,6,4.9550018310546875,6.6199951171875,9.037498474121094,7.93499755859375,4.1300048828125,1,0.009239076323413142,1.932692660382203,155.75999450683594,1.0595271614245103,158.0800018310547,2.8261019557890825,156.47000122070312,0.009239076323413142
9654,2018-06-27,155.16000366210938,157.77999877929688,155.1300048828125,156.47999572753906,889300.0,-0.004491190462600936,-2.840599741262066,-44.00152594099695,14.23690402950264,33.64769043888827,5.125183569612574,8.301636275194653,9.390107066434041,8.0823195698039,15.888265008534026,2.649993896484375,-2.0865043684387956,-7.416995239257801,-16.865662122265036,2.0316716437494335,-12.141328680761404,-2.692661797754198,7.690561987246497,12.039425340791505,-26.673691967027786,4.724333441503612,6,4.769996643066406,7.2899932861328125,10.554996490478516,8.634994506835938,4.8000030517578125,2,0.04118328975786745,-7.108215110524579,155.86000061035156,1.932692660382203,155.75999450683594,1.0595271614245103,158.0800018310547,0.04118328975786745
9655,2018-06-28,156.02999877929688,156.69000244140625,154.88999938964844,155.57000732421875,1180100.0,0.005607083634014964,1.022476726044542,-0.348480469788572,14.625861226325739,29.977253807888676,3.057657100206427,7.386635359218104,8.297962372472853,7.28075520159598,16.1084143478894,1.8000030517578125,-2.834195505359048,-6.2779998779296875,-16.162824109752677,3.606824353893302,-11.220411993841168,-1.335587762018207,5.8388987724097206,33.415188278871675,2.027632607161788,4.942412115911489,6,2.9899978637695312,6.040000915527344,10.049999237060547,7.7649993896484375,4.9300079345703125,3,0.03339105783905505,-2.840599741262066,155.16000366210938,-7.108215110524579,155.86000061035156,1.932692660382203,155.75999450683594,0.03339105783905505
9656,2018-06-29,155.72999572753906,158.2899932861328,155.25999450683594,155.39999389648438,998800.0,-0.0019227267455289576,-8.934412287065063,0.7174086114244013,14.437606787979817,25.46152704663538,2.271889389792335,7.45368722166927,8.418362823078894,7.586027022917392,16.34381902488124,3.029998779296875,-3.455088215952486,-6.187503051757801,-16.4762175807503,4.101211477234699,-11.331860316254051,-1.043145787261551,5.275033898236188,29.281740010116337,4.198873734699426,5.14435726449625,6,2.1949996948242188,6.340003967285156,10.35000228881836,8.06500244140625,5.19000244140625,4,0.035317537731283544,1.022476726044542,156.02999877929688,-2.840599741262066,155.16000366210938,-7.108215110524579,155.86000061035156,0.035317537731283544
9657,2018-07-02,155.49000549316406,155.8699951171875,154.2899932861328,155.07000732421875,1110100.0,-0.0015410662104869965,1.6780204575138042,1.2727146622277707,14.601030551259441,22.619355522032325,1.431828938578633,7.4420135780191,8.489344791072483,7.862037866161927,17.085302441735223,1.5800018310546875,-4.16643778280573,-6.025493621826172,-16.671019103622342,4.620031859969998,-11.348256362724271,-0.7027308809280726,4.754820357791601,30.00030517578125,10.108587233694852,5.322762740898088,7,1.5699920654296875,6.389991760253906,10.58999252319336,8.30499267578125,5.1599884033203125,0,0.055823476552406825,-8.934412287065063,155.72999572753906,1.022476726044542,156.02999877929688,-2.840599741262066,155.16000366210938,0.055823476552406825
9658,2018-07-03,155.0,157.2899932861328,154.77999877929688,156.5500030517578,346800.0,-0.003151363276436503,-1.522600581212572,-3.6904995458673935,15.876934344951934,20.005426374092075,1.3505689561709175,7.541317930743844,8.806321712312638,8.471962631554419,17.738298927558144,2.5099945068359375,-4.825705618751272,-6.021999359130859,-16.924751361600954,4.880752643339235,-11.473375360365907,-0.570623357895812,4.411149291880463,17.750167846679688,-1.022546327257409,5.451376001235051,7,1.5149993896484375,6.879997253417969,10.97249984741211,8.30999755859375,5.4799957275390625,1,0.04541931152343759,1.6780204575138042,155.49000549316406,-8.934412287065063,155.72999572753906,1.022476726044542,156.02999877929688,0.04541931152343759
9659,2018-07-05,155.7899932861328,156.82000732421875,155.24000549316406,156.19000244140625,1140600.0,0.005096730878276112,-1.1066905384372807,0.2580699146493931,20.21592973816574,18.999768340596646,0.31286136766428285,6.1249757229690545,7.9169342041308255,7.723233724666045,19.169988247314144,1.82000732421875,-5.626026783780276,-4.635005950927734,-15.296110813037387,6.0260989111819185,-9.96555838198256,0.6955464801270921,2.904194164942993,37.5,18.169314067908577,5.33055243105483,7,0.725006103515625,6.090003967285156,9.35250473022461,6.9550018310546875,2.0800018310546875,3,0.026959447898025513,-1.522600581212572,155.0,1.6780204575138042,155.49000549316406,-8.934412287065063,155.72999572753906,0.026959447898025513
9660,2018-07-06,156.63999938964844,157.5399932861328,154.75999450683594,155.4600067138672,718800.0,0.005456102061410784,-1.1550235385962007,-2.949914171275987,26.408024711987906,18.001912042837073,-0.5704874073724966,4.640229559019758,6.924747957966332,6.894465960552964,20.505613540054863,2.779998779296875,-5.865649671643098,-3.2309997558593864,-13.43782763629548,6.975828124576708,-8.334413696077434,1.8724141843586608,1.4376008783353598,58.750152587890625,38.18118321102173,5.1034139402180445,7,-0.350006103515625,5.239997863769531,8.502498626708984,6.1049957275390625,5.8000030517578125,4,0.021195143878672384,-1.1066905384372807,155.7899932861328,-1.522600581212572,155.0,1.6780204575138042,155.49000549316406,0.021195143878672384
9661,2018-07-09,157.88999938964844,158.47000122070312,157.5500030517578,157.66000366210938,744100.0,0.007980081747131385,-3.088908480553389,0.1949128433248849,33.37401723247078,18.732835400272858,-2.0677160298302226,2.6918232453868995,5.520950627355489,5.677020564555846,21.541652206763988,1.8300018310546875,-5.925025651270602,-1.4499999999999886,-10.836493627315264,7.936493627315286,-6.14324681365764,3.243246813657663,-3.600006103515625,86.12438444774605,62.62681038979657,4.693246813657638,7,-1.5100021362304688,3.9899978637695312,7.252498626708984,4.8549957275390625,6.44000244140625,0,0.019443963114107232,-1.1550235385962007,156.63999938964844,-1.1066905384372807,155.7899932861328,-1.522600581212572,155.0,0.019443963114107232
9662,2018-07-10,159.66000366210938,159.6699981689453,157.64999389648438,157.86000061035156,718500.0,0.011210363413155955,1.2197945923286522,7.826245604723678,50.3827436705803,22.684339143691588,-3.60548075699586,0.2427639170948055,3.655487466402178,3.9209739739648626,22.180539073793692,2.0200042724609375,-5.653416076574615,0.7590042114257756,-7.6005812188442405,9.118589641695792,-3.4207885037092467,4.938796926560798,-5.286410217285152,99.79644604110858,70.65305529579658,4.1797927151350125,7,-2.6800079345703125,2.2199935913085938,5.482494354248047,3.084991455078125,4.5500030517578125,1,0.00789173542487509,-3.088908480553389,157.88999938964844,-1.1550235385962007,156.63999938964844,-1.1066905384372807,155.7899932861328,0.00789173542487509
9663,2018-07-11,157.41000366210938,158.61000061035156,156.50999450683594,158.41000366210938,696300.0,-0.014092446125466118,2.0000217983651227,-0.5555546136565931,49.41980183376159,26.593550010831468,-1.2432296614466907,1.7483477926268165,5.869925104615078,6.134786230982286,23.158086864408226,3.1500091552734375,-5.653296204123308,-0.9614959716796818,-8.15457059445231,6.231578651092946,-4.55803328306601,2.635041339706646,-2.824554028320307,53.971632968904416,20.940132117144103,3.596537311386316,7,-0.4300079345703125,4.469993591308594,7.717494964599609,5.334991455078125,7.30999755859375,2,0.020583127876229845,1.2197945923286522,159.66000366210938,-3.088908480553389,157.88999938964844,-1.1550235385962007,156.63999938964844,0.020583127876229845
9664,2018-07-12,157.9199981689453,158.35000610351562,156.94000244140625,157.94000244140625,732000.0,0.003239911663623918,2.3571052296961,0.0200042724609375,55.160130367590135,31.09735769319418,-1.4757364046447208,0.6270433173690719,5.323113220107757,5.59072319425681,24.2270092651978,1.410003662109375,-5.233817360881943,-0.04300155639649006,-6.250937915083966,6.164934802290986,-3.146969735740214,3.060966622947234,-3.131166593749981,64.35847872161898,27.341583178485507,3.103968179343732,7,-0.94000244140625,3.9599990844726562,6.477500915527344,4.8249969482421875,8.69000244140625,3,0.016210724343189487,2.0000217983651227,157.41000366210938,1.2197945923286522,159.66000366210938,-3.088908480553389,157.88999938964844,0.016210724343189487
9665,2018-07-13,157.3300018310547,158.24000549316406,157.1300048828125,157.55999755859375,573100.0,-0.003736045749313077,-2.5238694988737373,11.497330282227308,47.12202582400982,34.72895980830862,-0.7620831274422812,0.5863144779425511,5.894467712023584,6.1543706984625715,25.353697560760253,1.1100006103515625,-4.638766989087543,-0.21349792480469887,-5.234878744678099,4.807882895068701,-2.724188334741399,2.297192485132001,-2.345923592109358,25.949568794846783,-11.031452307772511,2.5106904099367053,7,-0.350006103515625,4.549995422363281,7.194999694824219,5.4149932861328125,9.660003662109375,4,0.003432233393810602,2.3571052296961,157.9199981689453,2.0000217983651227,157.41000366210938,1.2197945923286522,159.66000366210938,0.003432233393810602
9666,2018-07-16,155.5500030517578,157.6199951171875,155.47999572753906,156.9499969482422,674600.0,-0.011313791130621698,-1.7792045657214197,6.087043057122006,49.159361011747684,38.56877430391843,1.1060071302649703,1.777773472347178,7.675376644940769,7.931732055381843,25.94153598457134,2.1399993896484375,-3.9598359459723724,-1.561997222900402,-5.56133704063015,2.437342594829346,-3.5616671317652617,0.43767268596445774,-0.3784880156124757,1.6708182202217075,-36.30574643877742,1.9996699088648713,7,1.6649932861328125,6.329994201660156,9.019996643066406,7.1949920654296875,10.550003051757812,0,0.04429443429426261,-2.5238694988737373,157.3300018310547,2.3571052296961,157.9199981689453,2.0000217983651227,157.41000366210938,0.04429443429426261
9667,2018-07-17,156.1999969482422,156.50999450683594,154.72999572753906,155.38999938964844,812800.0,0.0041786813483255525,1.4895215331426863,-0.5785722070844687,51.303669136472784,42.505078169642964,0.6339872983202213,0.59599938021762,6.95875023814915,7.253952899841067,26.434959649212463,1.779998779296875,-3.30397962769905,-0.5550033569335824,-3.2876423622494144,2.1776356483822497,-1.9213228595914984,0.8113161457243336,3.470001220703125,37.88658172093755,-1.8949191511554844,1.3663195026579154,7,1.0,5.680000305175781,8.535003662109375,6.5449981689453125,8.160003662109375,1,0.052048687846686814,-1.7792045657214197,155.5500030517578,-2.5238694988737373,157.3300018310547,2.3571052296961,157.9199981689453,0.052048687846686814
9668,2018-07-18,155.94000244140625,156.8000030517578,155.74000549316406,156.0,732100.0,-0.0016644975154647135,-3.608770649505739,-0.07407128324918996,53.09523924858795,46.158334781912096,1.1637212861716932,0.6025687830783681,7.125473013510145,7.4572241067089635,26.183371628137365,1.05999755859375,-2.586643432949188,-0.6344978332519418,-3.0480702729414872,1.7790746064376037,-1.8412840530967003,0.5722883865928168,3.631195678710924,33.42550402333492,-9.457662300479782,1.2067862198447676,7,1.2599945068359375,5.92999267578125,9.064998626708984,6.80499267578125,8.479995727539062,2,0.0530332444721382,1.4895215331426863,156.1999969482422,-1.7792045657214197,155.5500030517578,-2.5238694988737373,157.3300018310547,0.0530332444721382
9669,2018-07-19,154.39999389648438,155.6699981689453,154.24000549316406,155.10000610351562,1429800.0,-0.009875647818464839,-1.8039374083714808,11.66734486266531,43.858303570812566,48.09725465511484,2.7779548453424923,1.9943766191551617,8.550457535504563,8.912296876189146,25.563094510814594,1.6999969482421875,-1.8684064508661322,-2.015505981445301,-4.5653108744289455,0.5342989115383432,-3.290408427937109,-0.7406035349534932,5.0743801757812435,3.9997100830078125,-38.42538323031328,1.2749024464918188,7,2.5550079345703125,6.9650115966796875,11.03250503540039,8.345001220703125,11.57000732421875,3,0.0668394283171907,-3.608770649505739,155.94000244140625,1.4895215331426863,156.1999969482422,-1.7792045657214197,155.5500030517578,0.0668394283171907
9670,2018-07-20,154.35000610351562,155.4600067138672,153.00999450683594,153.52000427246094,2490300.0,-0.00032375514860616406,-1.6486312611862128,-1.185696224605458,44.70048999328471,49.355751628538606,2.759094574331442,1.9788530830713,8.437980408316065,8.90541584376976,24.696295957925003,2.45001220703125,-1.1694114894712584,-1.9594940185546932,-4.670901650036768,0.7519136129273818,-3.3151978342957307,-0.6037902028136557,4.914993225585931,29.067492825722148,-14.399679536667584,1.3557038157410346,7,1.989990234375,5.6349945068359375,11.494991302490234,8.394989013671875,12.939987182617188,4,0.07942982845503566,-1.8039374083714808,154.39999389648438,-3.608770649505739,155.94000244140625,1.4895215331426863,156.1999969482422,0.07942982845503566
9671,2018-07-23,153.8699951171875,154.66000366210938,153.52999877929688,154.3800048828125,1166500.0,-0.00310988640976273,1.112144201699846,-0.6144682415663204,43.89136105923197,48.63448689394435,2.915495354357091,2.242250575615742,8.724032583789949,9.370216897037892,24.27762406899932,1.1300048828125,-0.5837984414182813,-2.2290046691894645,-5.014343141490286,0.5563338031113574,-3.621673905339861,-0.8363354330390678,5.019703922578117,22.69125782061502,-21.55078256064519,1.3926692361504043,7,1.94000244140625,5.230003356933594,12.0675048828125,9.194999694824219,13.139999389648438,0,0.08526685378773391,-1.6486312611862128,154.35000610351562,-1.8039374083714808,154.39999389648438,-3.608770649505739,155.94000244140625,0.08526685378773391
9672,2018-07-24,155.2899932861328,156.5,154.8300018310547,155.4499969482422,1932600.0,0.00922855796455857,-2.0926276526604313,0.31372666347534706,51.02182363662759,48.81248931648502,0.9056619747344996,0.8276708131784289,7.100010649877902,7.94247277848018,23.008299033484285,2.6300048828125,-0.15631217806605946,-0.785506439208973,-3.5907476355406516,2.0197347571227056,-2.1881270373748123,0.6171141589568663,3.246923481657035,60.158143504762826,12.046009772958357,1.4026205981658428,7,0.39000701904296875,2.9000015258789062,10.54000473022461,7.775001525878906,13.0,1,0.0696117797974567,1.112144201699846,153.8699951171875,-1.6486312611862128,154.35000610351562,-1.8039374083714808,154.39999389648438,0.0696117797974567
9673,2018-07-25,157.3000030517578,157.47000122070312,154.52999877929688,155.2899932861328,1348100.0,0.012943588463690814,1.5021232387507304,-12.562273507533854,54.89944648533037,48.783524440678384,-1.2534007854410163,-1.1266922651457776,4.889975218042991,5.953251672226429,21.508072699038394,2.94000244140625,0.1058207385553942,1.1525032043456918,-1.702919503115794,4.0079259118071775,-0.2752081493850369,2.5802145580764204,0.905298380374802,96.18838760002873,44.80336151980279,1.4277113537307407,7,-1.6750030517578125,-0.20500946044921875,8.352493286132812,7.094993591308594,9.42999267578125,2,0.04488237394547756,-2.0926276526604313,155.2899932861328,1.112144201699846,153.8699951171875,-1.6486312611862128,154.35000610351562,0.04488237394547756
9674,2018-07-26,161.5500030517578,162.9499969482422,158.80999755859375,158.80999755859375,1715200.0,0.027018435585163925,-2.021891306405894,1.3631801894813556,63.05157974320453,50.55347487614446,-5.514212664123107,-5.1367898152593625,0.5071323774541554,1.6929203205355066,20.195020883242915,5.649993896484375,-0.01174250430622692,5.08300323486327,1.386657328605935,8.779349141120605,3.2348302817346166,6.931176187991923,-8.540008544921875,85.91555782066476,33.99726501818519,1.8481729531286655,7,-3.57000732421875,-3.57000732421875,3.0299949645996094,2.8449935913085938,4.739990234375,3,0.017765367149315425,1.5021232387507304,157.3000030517578,-2.0926276526604313,155.2899932861328,1.112144201699846,153.8699951171875,0.017765367149315425
9675,2018-07-27,161.24000549316406,162.6699981689453,160.5800018310547,161.57000732421875,1252700.0,-0.0019188954053713791,-1.533314837934064,-0.1204383830171132,59.373270897801085,51.68835375237261,-5.130813813513669,-4.655129578668834,0.6631167969094349,1.9759892732472792,18.756404396990327,2.089996337890625,0.0453455619001204,4.512505340576183,0.25420009800646426,8.770810583145902,2.3833527192913095,6.641657961861057,-8.031210937499992,81.84722093985735,32.84069821220725,2.1291526212848604,7,-3.260009765625,-3.260009765625,2.2149925231933594,2.4199905395507812,3.0999908447265625,4,0.029335125070679702,-2.021891306405894,161.5500030517578,1.5021232387507304,157.3000030517578,-2.0926276526604313,155.2899932861328,0.029335125070679702
9676,2018-07-30,161.22999572753906,163.64999389648438,160.9600067138672,161.77999877929688,1055500.0,-6.207991369377996e-05,-3.9358419777973768,1.6666666666666667,54.87272503397946,52.084915518762244,-4.727514966247583,-4.439565547712363,0.5084066157207019,1.9534696538509024,18.077880009176226,2.6899871826171875,-0.03358095313689091,4.227495574951178,-0.44937873289745767,8.904369882799813,1.8890584210268742,6.565932728875481,-7.8263771240234234,73.46491815127625,29.60723512839855,2.338437153924312,7,-2.9000015258789062,-2.9000015258789062,1.4150047302246094,1.6200027465820312,4.160003662109375,0,0.03758604303900426,-1.533314837934064,161.24000549316406,-2.021891306405894,161.5500030517578,1.5021232387507304,157.3000030517578,0.03758604303900426
9677,2018-07-31,164.1699981689453,165.08999633789062,161.3000030517578,161.5,1655200.0,0.01823483544820359,-1.4690573821417032,-4.85451518934665,70.1190276156784,53.976447559550074,-7.17232778591918,-7.0577997177337295,-2.612938639108563,-1.0430127245168705,17.264125744940394,3.8600006103515625,0.1479316340269463,6.733498382568371,1.1286930718722772,12.338303693264464,3.9310957272203098,9.535901037916432,-10.356524553710926,91.28789411322717,46.69741615295124,2.8024026553480508,7,-5.120002746582031,-5.120002746582031,-1.529998779296875,-1.3199996948242188,1.8899993896484375,1,0.017299119020321996,-3.9358419777973768,161.22999572753906,-1.533314837934064,161.24000549316406,-2.021891306405894,161.5500030517578,0.017299119020321996
9678,2018-08-01,162.0399932861328,164.11000061035156,161.19000244140625,163.92999267578125,1266700.0,-0.012974385737767657,1.5955363258441444,-0.7078654253890423,61.183474793194684,55.90146658425919,-4.566231068096499,-4.609674189008615,-0.7314517154658517,0.9533649452926909,17.011604309130103,2.9799957275390625,0.40446910003527137,4.251493835449224,-1.5883565254881944,10.091344196386643,1.331568654980515,7.171419015917934,-7.549928307539062,51.433062983822765,8.957150176404632,2.919925180468712,8,-2.9899978637695312,-2.9899978637695312,-0.0099945068359375,0.44000244140625,2.8100128173828125,2,0.03857072487631896,-1.4690573821417032,164.1699981689453,-3.9358419777973768,161.22999572753906,-1.533314837934064,161.24000549316406,0.03857072487631896
9679,2018-08-02,159.99000549316406,161.0,159.30999755859375,160.89999389648438,907300.0,-0.01265112242598554,2.0450477696061586,0.48147550115853804,56.69014841241089,57.23365085305099,-1.8326324743208318,-2.349351159712228,1.096844644878189,2.8599611286007303,16.465490460295896,2.7299957275390625,0.555299822754705,1.9915054321289176,-3.8478149134977855,7.830825777755621,-0.9281547406844197,4.911165604942255,-4.863944633012494,11.76484564332441,-31.446540814001313,2.919660172813346,8,-0.6800079345703125,-0.9400100708007812,1.6574935913085938,2.489990234375,6.0699920654296875,3,0.04212757049166416,1.5955363258441444,162.0399932861328,-1.4690573821417032,164.1699981689453,-3.9358419777973768,161.22999572753906,0.04212757049166416
9680,2018-08-03,159.9600067138672,161.77999877929688,159.63999938964844,160.97999572753906,903400.0,-0.00018750408317325107,-1.5783068296718448,1.1208813320589568,62.16216898620397,59.26374062271454,-1.0316582740426838,-2.1690827705153595,0.9234439485609869,2.7441399543320415,16.29637590475025,2.1399993896484375,0.7200133328486515,1.7955062866211051,-4.069909870604192,7.6609224438464025,-1.1372017919915436,4.728214365233754,-4.2361097250512785,11.24583551127514,-35.68262730542572,2.9327080786126434,8,-0.1500091552734375,-0.9100112915039062,1.2299919128417969,2.519989013671875,6.67999267578125,4,0.039572307493013215,2.0450477696061586,159.99000549316406,1.5955363258441444,162.0399932861328,-1.4690573821417032,164.1699981689453,0.039572307493013215
9681,2018-08-06,160.9600067138672,161.55999755859375,157.00999450683594,158.9199981689453,1031100.0,0.006251562628331042,1.8086523246175872,-2.0000299195165008,62.878806644505104,60.581183179145384,-1.028313626953235,-3.0854873882196614,-0.24351467211681666,1.633790450294157,16.16698679955835,4.5500030517578125,1.2117309116494255,2.6420059204101562,-3.3524303446116903,8.636442185432003,-0.35521221210078124,5.639224052921094,-4.674143764106788,48.88627861258359,0.7804498983459212,2.997218132510927,8,-1.1500091552734375,-1.9100112915039062,-0.415008544921875,1.519989013671875,5.279998779296875,0,0.020998940625244433,-1.5783068296718448,159.9600067138672,2.0450477696061586,159.99000549316406,1.5955363258441444,162.0399932861328,0.020998940625244433
9682,2018-08-07,160.9199981689453,162.14999389648438,160.77999877929688,161.32000732421875,740400.0,-0.0002485620231924557,-3.029350387075059,-0.19608209792511258,63.63633324949088,61.551948375163214,-0.1181259607301115,-3.1054619033568542,-0.3392327598019733,1.5604997411534782,16.59744423917278,1.3699951171875,1.7459588548201168,2.5389976501464844,-3.540702021762627,8.618697322055596,-0.5008521858080712,5.57884748610104,-4.1058872158970985,55.070426772919326,4.8966445535322904,3.0398498359545623,8,0.12999725341796875,-1.8700027465820312,-0.9225006103515625,1.55999755859375,6.7100067138671875,1,0.027777785679628186,1.8086523246175872,160.9600067138672,-1.5783068296718448,159.9600067138672,2.0450477696061586,159.99000549316406,0.027777785679628186
9683,2018-08-08,160.64999389648438,161.82000732421875,160.10000610351562,161.27000427246094,573600.0,-0.0016778789183024,-1.0000177429227917,1.5499904634751096,68.39314998859409,62.14545618020651,0.7566137446139578,-2.7197216060185383,-0.10772973319325274,1.70682029830715,16.5733226093488,1.720001220703125,2.3875449714334707,2.1069938659667855,-4.036101062817153,8.250088794750724,-0.9645535984251978,5.178541330358769,-3.6399993896484375,70.81711715723382,14.191144167647352,3.0715474643919713,8,0.40000152587890625,-1.5999984741210938,-1.1799964904785156,1.6399993896484375,7.9600067138671875,2,0.03367571657422741,-3.029350387075059,160.9199981689453,1.8086523246175872,160.9600067138672,-1.5783068296718448,159.9600067138672,0.03367571657422741
9684,2018-08-09,160.47999572753906,161.75,160.25,160.63999938964844,588100.0,-0.0010581897006162189,-3.8387477849970466,0.2580661039056924,67.91343796568874,63.094363632194025,0.8480512802553051,-2.4749955500493,-0.018654521177893457,1.7968760256649148,16.5478974166758,1.5,2.862119112577176,1.8089958190917912,-4.385905553556654,8.003897191740236,-1.2884548672324172,4.906446505416,-2.985201110839853,67.50975939202327,7.092227524940171,3.0974506863242204,8,0.5699996948242188,-1.4300003051757812,-1.2824974060058594,1.80999755859375,8.270004272460938,3,0.027230872958121877,-1.0000177429227917,160.64999389648438,-3.029350387075059,160.9199981689453,1.8086523246175872,160.9600067138672,0.027230872958121877
9685,2018-08-10,157.8699951171875,159.94000244140625,157.35000610351562,159.91000366210938,923800.0,-0.01626371310965624,1.4666560097655965,12.749761586877742,60.394999183132235,63.70794964876655,3.274044860058183,0.18712842570914745,2.530651515815748,4.32723189302672,16.822751206046977,3.1299896240234375,3.088921073574028,-0.8280044555664006,-7.0029720459282885,5.346963134795487,-3.9154882507473587,2.2594793396145576,7.220001220703125,16.7315313710647,-46.45636546888211,3.0874837951809475,8,3.1800003051757812,1.1800003051757812,1.3275032043457031,4.4199981689453125,10.82000732421875,4,0.05187814464253826,-3.8387477849970466,160.47999572753906,-1.0000177429227917,160.64999389648438,-3.029350387075059,160.9199981689453,0.05187814464253826
9686,2018-08-13,162.44000244140625,165.24000549316406,161.30999755859375,162.1999969482422,1862400.0,0.02894791578872491,-2.8910887349584162,-0.11764925875506754,65.96694864834842,63.24660754128545,-1.2362809894956968,-4.047762056475278,-2.1168643254387405,-0.30591534919221886,16.489535666972827,7.3700103759765625,2.9072376501675308,3.397502899169922,-2.8067005370059803,9.601706335345824,0.29540118108195657,6.499604617257887,-5.089996337890625,64.51199913359467,0.9019929635206339,3.102101718087953,8,-1.31500244140625,-3.31500244140625,-3.3550071716308594,-0.1500091552734375,6.7299957275390625,0,0.025855681390777985,1.4666560097655965,157.8699951171875,-3.8387477849970466,160.47999572753906,-1.0000177429227917,160.64999389648438,0.025855681390777985
9687,2018-08-14,164.3300018310547,165.77999877929688,162.77999877929688,162.89999389648438,1617700.0,0.011635061322596174,-2.5928183105669516,5.958230020980355,65.78354875134295,63.75772686996859,-3.4656468037489674,-5.583733375413715,-4.063686129681656,-2.168071261734127,15.945222147712283,3.339996337890625,2.890630694416501,4.881002044677729,-1.5982876630730232,11.36029175242848,1.6413571908023528,8.120646898553105,-6.9799957275390625,82.79954676107938,22.347554577315222,3.239644853875377,8,-2.9350051879882812,-4.935005187988281,-5.200004577636719,-2.040008544921875,6.089996337890625,1,0.011622975968034188,-2.8910887349584162,162.44000244140625,1.4666560097655965,157.8699951171875,-3.8387477849970466,160.47999572753906,0.011622975968034188
9688,2018-08-15,164.2100067138672,164.52000427246094,161.7899932861328,163.1199951171875,1381400.0,-0.0007302082142667254,2.1929827692362602,0.7622416423914551,57.331867458934205,63.82902898624896,-3.3586636486507757,-5.07247134087828,-4.046278032144414,-1.9703510960546282,15.398358270784158,2.730010986328125,2.9911487418467573,4.347506713867176,-2.243478403282978,10.93849183101733,1.0520141552921132,7.642999272442239,-6.522800903320302,81.37611590173547,23.147684611311234,3.2954925585750723,8,-2.8150100708007812,-4.815010070800781,-4.780010223388672,-1.920013427734375,6.399993896484375,2,0.020826977827877347,-2.5928183105669516,164.3300018310547,-2.8910887349584162,162.44000244140625,1.4666560097655965,157.8699951171875,0.020826977827877347
9689,2018-08-16,164.72000122070312,165.4199981689453,164.0800018310547,164.92999267578125,1169200.0,0.003105745606140742,1.2520900651382263,-0.19265066144047036,59.4874414587859,63.53183703875806,-3.4946485698805247,-5.02743418355729,-4.74724897403712,-2.445170758656076,14.42473937761358,1.339996337890625,2.5538351903957164,4.341500854492182,-2.0620568817803075,10.745058590764671,1.1397219863559371,7.5432797226284265,-6.709083691406249,87.42587805990574,30.8555329864301,3.201778868136248,8,-3.3250045776367188,-5.325004577636719,-5.290004730224609,-2.4300079345703125,5.1300048828125,3,0.02361582904820625,2.1929827692362602,164.2100067138672,-2.5928183105669516,164.3300018310547,-2.8910887349584162,162.44000244140625,0.02361582904820625
9690,2018-08-17,166.61000061035156,166.63999938964844,164.05999755859375,164.2899932861328,1290400.0,0.011474012722450633,1.168064317587321,-11.048103473332365,63.303671013886856,63.57904419091159,-4.852430493366796,-6.273497254095929,-6.809878158968502,-4.251763873288809,13.15101320605652,2.5800018310546875,2.47238852699644,5.6185005187988395,-0.7018900327650499,11.938891070362729,2.458305243016895,8.778695794580784,-8.288319831054679,99.43717131348642,43.144812411882654,3.160195275781949,8,-4.614997863769531,-6.785003662109375,-7.180004119873047,-4.32000732421875,2.2299957275390625,4,0.012844363374400425,1.2520900651382263,164.72000122070312,2.1929827692362602,164.2100067138672,-2.5928183105669516,164.3300018310547,0.012844363374400425
9691,2018-08-20,166.99000549316406,167.86000061035156,166.3000030517578,166.3000030517578,1342700.0,0.0022808047621416527,-3.5217160548429898,0.2974139065007498,57.98416404145275,62.951025390018465,-4.790947332416238,-5.923908447039764,-7.387124140768066,-4.538120602416484,11.923526612864363,1.55999755859375,2.661776472617902,5.342504882812506,-0.5764094874232626,11.261419253048274,2.3830476976946215,8.30196206793039,-8.169225597246083,85.66731355139717,32.40534301502865,2.959457185117886,8,-4.385002136230469,-6.5550079345703125,-7.560009002685547,-4.70001220703125,0.80999755859375,0,0.010180231704416398,1.168064317587321,166.61000061035156,1.2520900651382263,164.72000122070312,2.1929827692362602,164.2100067138672,0.010180231704416398
9692,2018-08-21,166.10000610351562,167.72000122070312,165.99000549316406,167.60000610351562,892400.0,-0.005329656628371482,-1.0116215113287557,-2.17390535161433,62.363012393818046,62.28101010171001,-3.4518951238673026,-4.408554913385956,-6.706518006273626,-3.572269801433606,11.553740047491011,1.7299957275390625,2.753361007275629,3.9120048522949276,-1.5164472235526603,9.340456928142515,1.1977788143711336,6.6262308902187215,-6.556088550442951,71.00506782234467,16.788360337090822,2.714226037923789,8,-3.4950027465820312,-5.665008544921875,-6.552509307861328,-3.8100128173828125,2.4199981689453125,1,0.018482793212641013,-3.5217160548429898,166.99000549316406,1.168064317587321,166.61000061035156,1.2520900651382263,164.72000122070312,0.018482793212641013
9693,2018-08-22,164.36000061035156,166.1199951171875,164.2899932861328,166.1199951171875,842800.0,-0.010475649784622343,1.0795540258186453,1.1733296712239583,63.56297583032924,61.7976254200034,-1.2631110822670735,-2.226675690784475,-5.186257255446407,-1.7261624248716316,11.403893921898343,1.8300018310546875,2.7273061096847755,1.8189994812011605,-3.1716510038910144,6.809649966293335,-0.6763257613449127,4.314324723747234,-4.150796412696565,7.894810811244915,-49.55643792386386,2.4953252425460835,8,-1.7549972534179688,-3.9250030517578125,-4.820003509521484,-2.07000732421875,2.69000244140625,2,0.03687026974987795,-1.0116215113287557,166.10000610351562,-3.5217160548429898,166.99000549316406,1.168064317587321,166.61000061035156,0.03687026974987795
9694,2018-08-23,164.4199981689453,164.64999389648438,163.60000610351562,164.35000610351562,672800.0,0.00036503746879379406,2.9623412892638123,-0.039768343115750414,63.81656569781952,62.177799477190874,-0.7883478279203757,-2.171995366615988,-5.40825849270675,-1.722222297708214,11.198415493744657,1.04998779296875,2.707020361561348,1.7354972839355582,-3.300019150002612,6.771013717873728,-0.782260933033541,4.2532555009046575,-3.5987302582745997,19.248664854235393,-42.22771111548483,2.5177582169690886,8,0.16500091552734375,-3.9850006103515625,-4.885002136230469,-2.1300048828125,5.0099945068359375,3,0.03764750340798506,1.0795540258186453,164.36000061035156,-1.0116215113287557,166.10000610351562,-3.5217160548429898,166.99000549316406,0.03764750340798506
9695,2018-08-24,165.97000122070312,166.49000549316406,164.17999267578125,164.7899932861328,512800.0,0.009427095663662177,1.0810771800317545,16.859167211685197,65.00895504376041,62.071355743347766,-1.194106939736315,-3.5304794041717287,-7.09366634376272,-3.2441318348791413,11.17641179846104,2.3100128173828125,2.6853752849716273,3.0490005493164176,-2.142740359044211,8.240741457677046,0.45313009513611746,5.644871003496718,-4.585634694057944,55.63375993523961,-7.128039115128118,2.5958704541803077,8,-1.1450042724609375,-5.535003662109375,-6.80999755859375,-3.7050018310546875,4.25,4,0.02337774811276261,2.9623412892638123,164.4199981689453,1.0795540258186453,164.36000061035156,-1.0116215113287557,166.10000610351562,0.02337774811276261
9696,2018-08-27,167.2899932861328,167.77999877929688,166.08999633789062,166.52999877929688,650000.0,0.007953196696518727,-1.0609793541063837,0.6440588105983216,67.72396962847355,62.28695806302895,-1.9598808756228152,-4.609526484772061,-8.48686986503887,-4.559684371598735,10.975342224014994,1.80999755859375,2.743962386008775,4.065992736816412,-1.4097863735244403,9.541771847157264,1.3281031816459858,6.803882291986838,-5.387576032791117,88.2773600058407,23.52882236574945,2.7378895551704305,8,-2.464996337890625,-6.594993591308594,-9.127494812011719,-5.6399993896484375,2.44000244140625,0,0.009265366214144644,1.0810771800317545,165.97000122070312,2.9623412892638123,164.4199981689453,1.0795540258186453,164.36000061035156,0.009265366214144644
9697,2018-08-28,167.00999450683594,168.11000061035156,166.3800048828125,167.4199981689453,706700.0,-0.0016737329818524715,-1.071872373085779,-0.5394824020719979,67.68632403124064,63.437453237729656,-1.4077908077811685,-4.32773856359259,-8.2577658778265,-4.210565602119345,10.371450555943927,1.7299957275390625,3.174495081948436,3.6439941406250114,-2.076887368557095,9.364875649807118,0.7835533860339581,6.504434895216065,-4.630970584933465,75.60959105718838,11.148318809970604,2.8604407545910475,8,-1.1549911499023438,-5.689994812011719,-9.554996490478516,-5.3600006103515625,2.69000244140625,1,0.004730306993031785,-1.0609793541063837,167.2899932861328,1.0810771800317545,165.97000122070312,2.9623412892638123,164.4199981689453,0.004730306993031785
9698,2018-08-29,168.2899932861328,169.0,166.02999877929688,168.36000061035156,801300.0,0.00766420466677209,3.399981915591021,0.17074804614812059,70.45573351706763,64.65615235531652,-2.288880907155999,-5.391942900645688,-9.45265358739664,-5.417610495718463,9.869830952482786,2.970001220703125,3.1461662106295876,4.611492919921886,-1.4755008311925053,10.698486671036278,1.5679960443646905,7.654989795479082,-5.337871695385445,86.85171265972296,21.835198256523952,3.0434968755571927,8,-1.989990234375,-6.524993896484375,-11.354995727539062,-6.6399993896484375,0.5900115966796875,2,0.0013667537911006278,-1.071872373085779,167.00999450683594,-1.0609793541063837,167.2899932861328,1.0810771800317545,165.97000122070312,0.0013667537911006278
9699,2018-08-30,166.72999572753906,168.27999877929688,165.8699951171875,167.55999755859375,583000.0,-0.009269698858097808,1.1233472477095054,11.855928509154316,74.55655185072095,65.90647244829809,-0.4624089398308797,-3.4795083709389587,-7.760408717200477,-3.8402525862902053,10.119001191111622,2.4199981689453125,2.9612654684142967,2.7144958496093636,-3.257894088884143,8.68688578810287,-0.2716991196373897,5.700690818856117,-3.052128727681378,52.904547238859834,-17.467056067253537,2.986194969246747,8,-0.42999267578125,-3.7249984741210938,-10.369998931884766,-5.0800018310546875,2.5500030517578125,3,0.0019193146549447704,3.399981915591021,168.2899932861328,-1.071872373085779,167.00999450683594,-1.0609793541063837,167.2899932861328,0.0019193146549447704
9700,2018-08-31,166.2899932861328,167.44000244140625,165.8300018310547,166.75,762100.0,-0.0026390118915691207,-1.3333517619611008,0.5542237337990624,63.83894340202171,66.5570034883613,-0.08110195760954753,-2.6782809878850458,-7.154761065825312,-3.3600440168525267,10.124060071250922,1.6100006103515625,3.0557112281080663,1.957994079589838,-3.77561333547078,7.691601494650456,-0.9088096279404851,4.824797787120161,-1.9734703262580524,14.510779835281998,-54.26385276562664,2.86680370753031,8,0.010009765625,-3.2849960327148438,-8.30999755859375,-4.6399993896484375,-1.9699859619140625,4,0.01888267193712312,1.1233472477095054,166.72999572753906,3.399981915591021,168.2899932861328,-1.071872373085779,167.00999450683594,0.01888267193712312
9701,2018-09-04,164.33999633789062,166.36000061035156,163.4199981689453,166.11000061035156,925800.0,-0.011726484015708971,1.590305645741327,3.8477792151789565,50.03577135604568,65.18731003971993,1.6242691517198011,-0.48705169099090995,-5.110265869771013,-1.4036048028773678,10.783916002811067,2.94000244140625,3.024788698351074,-0.16100234985350426,-5.671016592708355,5.349011893001347,-2.916009471280944,2.5940047715739354,4.660003662109375,16.48741697225253,-48.426511846148486,2.755007121427432,9,1.8700027465820312,-1.3349990844726562,-6.3600006103515625,-2.69000244140625,-3.739990234375,1,0.035779512071564934,-1.3333517619611008,166.2899932861328,1.1233472477095054,166.72999572753906,3.399981915591021,168.2899932861328,0.035779512071564934
9702,2018-09-05,165.38999938964844,166.27000427246094,164.1999969482422,164.55999755859375,840100.0,0.006389211848337517,-1.670971933727764,-0.46892645626255397,53.95970858773193,64.120280346098,0.517366830071694,-1.2490420924214334,-5.976828984288829,-2.439876895507581,11.277258814476127,2.07000732421875,2.7542733564429227,0.6655006408691406,-4.589650867385814,5.920652149124095,-1.9620751132583223,3.2930763949966035,3.498400573730464,35.30466978952175,-26.389795106084193,2.6275757541274736,9,0.8199996948242188,-2.3850021362304688,-7.060005187988281,-3.7400054931640625,-8.300003051757812,2,0.026240984061351114,1.590305645741327,164.33999633789062,-1.3333517619611008,166.2899932861328,1.1233472477095054,166.72999572753906,0.026240984061351114
9703,2018-09-06,166.05999755859375,166.39999389648438,164.5800018310547,165.3000030517578,598700.0,0.0040510198404852815,1.5277892572930243,0.9156540123173086,54.44885974475467,63.07942412909079,0.1272550176744005,-1.5736363125725745,-6.455043633483001,-3.1313877486681463,12.064703546378135,1.8199920654296875,2.615774260447864,1.0649986267089844,-3.8532272585666476,5.983224511984616,-1.3941143159288458,3.5241115693468146,2.719034368896473,54.32096827365347,-3.948508896615259,2.459112942637819,9,0.15000152587890625,-3.0550003051757812,-7.010002136230469,-4.410003662109375,-7.7899932861328125,3,0.02191978467519884,-1.670971933727764,165.38999938964844,1.590305645741327,164.33999633789062,-1.3333517619611008,166.2899932861328,0.02191978467519884
9704,2018-09-07,164.85000610351562,165.85000610351562,163.9499969482422,165.64999389648438,641100.0,-0.007286471593805577,2.1666497126290625,-1.0526231252635172,43.88040411414601,60.73180735913363,1.569731771862962,-0.02052041545593397,-5.040808257968308,-1.9934345003462113,12.799647741669219,2.1100006103515625,2.4263809899919124,-0.36349334716797443,-4.802042476617316,4.0750557822813676,-2.5827679118926596,1.8557812175567108,3.8218451488037033,35.572298874570606,-16.767258660773123,2.2192745647246754,9,1.3599929809570312,-1.8450088500976562,-5.800010681152344,-3.20001220703125,-8.150009155273438,4,0.02444645817462865,1.5277892572930243,166.05999755859375,-1.670971933727764,165.38999938964844,1.590305645741327,164.33999633789062,0.02444645817462865
9705,2018-09-10,166.05999755859375,166.75999450683594,165.11000061035156,165.85000610351562,568200.0,0.007339953959833778,1.0497005079990902,-0.2624933241779202,46.942769920977206,58.422785169411824,0.41778317432891754,-0.6171174882934451,-6.056331352938457,-3.2728318429878414,12.830225798507252,1.9099884033203125,2.376476792150271,0.43699798583983807,-2.3544969326636362,3.2284929043433124,-0.9587494734118991,1.8327454450915752,2.5068166320581042,79.04198455845402,29.640966553870356,1.395747459251732,9,0.15000152587890625,-3.0550003051757812,-6.880001068115234,-4.410003662109375,-6.3699951171875,0,0.019390589353507348,2.1666497126290625,164.85000610351562,1.5277892572930243,166.05999755859375,-1.670971933727764,165.38999938964844,0.019390589353507348
9706,2018-09-11,166.63999938964844,167.64999389648438,165.33999633789062,165.60000610351562,620500.0,0.0034927245548708186,-1.961510998953412,4.952550501380613,51.81206060512962,56.65897812206615,-0.2951552491506959,-0.9131505317892561,-6.421444160907583,-3.894503204730256,13.10882343436322,2.30999755859375,2.3413727479135673,0.8069999694824332,-1.5786998661070868,3.1926998050719533,-0.385849948312341,1.9998498872772075,1.8238784805692774,72.70282865190549,24.959116105754205,1.1928499177947633,9,-0.43000030517578125,-3.6350021362304688,-7.210002899169922,-5.0200042724609375,-7.160003662109375,1,-0.01392217999236145,1.0497005079990902,166.05999755859375,2.1666497126290625,164.85000610351562,1.5277892572930243,166.05999755859375,-0.01392217999236145
9707,2018-09-12,166.24000549316406,167.0500030517578,165.72000122070312,166.36000061035156,459900.0,-0.0024003474432875427,-1.293099365973008,-0.11538066522880995,56.932188246202735,55.15636198085893,-0.017735633453042965,-0.38232936879273893,-5.799041872973191,-3.5304652519021715,13.2537333063349,1.3300018310546875,2.1500714959736342,0.31150588989257244,-1.9715748584958703,2.594586638281015,-0.830034484301649,1.4530462640867938,2.1229947830282185,61.89217388435478,8.73160765805472,1.141540374194224,9,-0.39000701904296875,-3.06500244140625,-6.810009002685547,-5.000007629394531,-9.550003051757812,2,-0.03392684795044931,-1.961510998953412,166.63999938964844,1.0497005079990902,166.05999755859375,2.1666497126290625,164.85000610351562,-0.03392684795044931
9708,2018-09-13,167.6300048828125,168.00999450683594,166.5399932861328,167.0399932861328,515500.0,0.008361401249506129,1.1777943553400472,-4.9169633774160735,60.779091418680935,53.6255330439656,-1.6887944824433418,-1.5841965757252296,-6.930098619159139,-4.9461480361384815,13.870950159484357,1.769989013671875,1.7980124585504313,1.5305053710937386,-0.7227382382268956,3.783748980414373,0.4038835664334215,2.6571271757540558,0.6341353512348462,90.64064402651873,31.81938708054974,1.1266218046603131,9,-1.915008544921875,-4.4550018310546875,-7.580009460449219,-6.390007019042969,-12.230010986328125,3,-0.06287662254910886,-1.293099365973008,166.24000549316406,-1.961510998953412,166.63999938964844,1.0497005079990902,166.05999755859375,-0.06287662254910886
9709,2018-09-14,168.61000061035156,170.0,167.8300018310547,168.2899932861328,823800.0,0.0058461832547469506,-2.500024611143926,0.542374634701425,59.217899715814944,53.11208374549819,-2.6530648065242133,-2.3798362752011997,-7.659892972118911,-5.912698580262713,14.490115849763981,2.3699951171875,1.476444263756406,2.3160011291503793,-0.10144652848708802,4.7334487867878465,1.1072773003316456,3.524724957969113,-5.19000244140625,71.57465106047037,11.840023273830496,1.2087238288187392,9,-1.9000015258789062,-4.93499755859375,-8.560005187988281,-7.370002746582031,-15.30999755859375,4,-0.061324929129119576,1.1777943553400472,167.6300048828125,-1.293099365973008,166.24000549316406,-1.961510998953412,166.63999938964844,-0.061324929129119576
9710,2018-09-17,168.75,169.35000610351562,167.02000427246094,168.50999450683594,731200.0,0.0008303148635411262,2.2360738770622954,0.75,55.55559426388941,53.72539740192527,-2.6903324993417357,-2.478358739116402,-7.570308001407511,-6.0633707391586995,14.65322674075756,2.3300018310546875,0.9520766603753827,2.3490005493164006,-0.3051859970192936,5.003187095652095,1.0219072761485393,3.676093822484262,-5.198401794433607,73.17598674516532,16.347429419727916,1.3270932731678495,9,-1.7750015258789062,-5.0749969482421875,-8.700004577636719,-7.510002136230469,-16.710006713867188,0,-0.07140742549189816,-2.500024611143926,168.61000061035156,1.1777943553400472,167.6300048828125,-1.293099365973008,166.24000549316406,-0.07140742549189816
9711,2018-09-18,168.69000244140625,169.72000122070312,168.25999450683594,169.22000122070312,612600.0,-0.000355541087962985,-1.100706946517959,-2.2082777036048062,56.50159497261796,54.00782922246816,-2.177369366322239,-2.4079272351995087,-7.31698712853165,-6.025999307682127,14.538614171515515,1.4600067138671875,0.4549246690994835,2.2040031433105582,-0.6322457378449542,5.040252024466071,0.7858787027327878,3.6221275838883287,-5.009436199951182,69.39257167711253,14.322545674695228,1.4181244405777589,9,-1.7150039672851562,-3.035003662109375,-8.640007019042969,-7.450004577636719,-19.779998779296875,1,-0.0533523022689274,2.2360738770622954,168.75,-2.500024611143926,168.61000061035156,1.1777943553400472,167.6300048828125,-0.0533523022689274
9712,2018-09-19,169.1699981689453,170.77000427246094,168.8300018310547,169.4499969482422,1047000.0,0.002845430793717574,-3.041707728009664,0.528300800368515,53.630393783661965,53.916888560124534,-2.307435990918407,-2.789134621771609,-7.651157299628352,-6.505781612053113,14.658768990258503,2.0800018310546875,0.30392524928808484,2.5304992675781364,-0.5403853393708857,5.6013838745271585,0.9950569641036395,4.065941571052633,-5.363043252319358,62.174894848097885,10.665474600070972,1.53544230347451,9,-1.80999755859375,-2.8899993896484375,-9.044998168945312,-7.930000305175781,-17.69000244140625,2,-0.057279674565753225,-1.100706946517959,168.69000244140625,2.2360738770622954,168.75,-2.500024611143926,168.61000061035156,-0.057279674565753225
9713,2018-09-20,170.4199981689453,171.3300018310547,169.58999633789062,169.60000610351562,666100.0,0.007389017045159818,-3.1428130279195656,-2.928555858310627,65.62240787205837,56.33266675544813,-3.211671525100627,-3.754343985524997,-8.665264704425397,-7.704706841718519,15.49223914925908,2.160003662109375,0.5852460178857086,3.477499389648443,0.16710230703972684,6.7878964722571595,1.8223008483440708,5.132697930952816,-6.334521278085958,78.88621397720031,26.415070835120588,1.655198541304365,9,-2.1999969482421875,-3.8600006103515625,-10.025001525878906,-9.180000305175781,-20.990005493164062,3,-0.08056563710279985,-3.041707728009664,169.1699981689453,-1.100706946517959,168.69000244140625,2.2360738770622954,168.75,-0.08056563710279985
9714,2018-09-21,170.61000061035156,171.66000366210938,170.17999267578125,171.1699981689453,2393200.0,0.0011149069560363323,-1.0845028045818916,-0.682930460187201,68.68520606023807,58.74849299314378,-2.7923387515666604,-3.6436409679491817,-8.628744274025536,-7.845204761362453,16.657547055890305,1.480010986328125,0.7515244206572902,3.358001708984375,-0.11295192463262538,6.828955342601375,1.6225248921758748,5.093478525792875,-6.089852223080499,77.3706209078323,19.26752990437606,1.735476816808504,9,-2.1100006103515625,-3.0699996948242188,-10.215003967285156,-9.370002746582031,-19.649993896484375,4,-0.08915073359975323,-3.1428130279195656,170.4199981689453,-3.041707728009664,169.1699981689453,-1.100706946517959,168.69000244140625,-0.08915073359975323
9715,2018-09-24,169.85000610351562,171.02000427246094,169.17999267578125,170.49000549316406,791000.0,-0.004454571854622169,1.1647234115123282,1.1428610354223434,76.56715802979961,61.49905937366266,-1.6072096570200642,-2.717383826334782,-7.627367431656438,-7.026848716357563,17.127994043229027,1.8400115966796875,0.8626030807529332,2.4040069580078125,-1.1965519847578605,6.0045659007734855,0.6037274866249618,4.204286429390663,-4.758669294257487,46.76492103597923,-15.9164500845202,1.800279471382843,9,-1.160003662109375,-2.3100051879882812,-9.455009460449219,-8.610008239746094,-16.07000732421875,0,-0.09743893115712554,-1.0845028045818916,170.61000061035156,-3.1428130279195656,170.4199981689453,-3.041707728009664,169.1699981689453,-0.09743893115712554
9716,2018-09-25,168.83999633789062,170.13999938964844,168.5399932861328,169.8699951171875,498700.0,-0.0059464805965885326,1.0382148271974498,1.6093746274706149,66.69896674224688,62.58425698433423,-0.2819635277216719,-1.6709692261552505,-6.325351491155743,-5.943639308896621,17.137835230440956,1.600006103515625,1.2611326063722288,1.3164970397949105,-2.336270683676247,4.969264763266068,-0.509886821940654,3.142880901530475,-3.2231661804043767,9.615450450670748,-54.19373916399003,1.8263838617355754,9,0.26000213623046875,-1.2999954223632812,-7.929996490478516,-7.599998474121094,-14.489990234375,1,-0.09950250779523151,1.1647234115123282,169.85000610351562,-1.0845028045818916,170.61000061035156,-3.1428130279195656,170.4199981689453,-0.09950250779523151
9717,2018-09-26,167.8000030517578,169.02999877929688,167.36000061035156,168.64999389648438,913900.0,-0.00615963817039844,1.074531100433122,0.825234807857545,58.130892299706375,62.29001263778151,1.1204095849446958,-0.5994921315117097,-5.020370760183539,-4.872954239690102,16.8401871079324,1.6699981689453125,1.5242878644175448,0.23700332641601562,-3.4094641401616457,3.883470792993677,-1.5862304068728292,2.0602370597048605,-1.6997190139017277,10.232607654228989,-52.51400594611184,1.8232337332888318,9,1.5400009155273438,-0.26000213623046875,-6.280002593994141,-6.560005187988281,-12.430007934570312,2,-0.11257448775982337,1.0382148271974498,168.83999633789062,1.1647234115123282,169.85000610351562,-1.0845028045818916,170.61000061035156,-0.11257448775982337
9718,2018-09-27,168.52000427246094,169.3300018310547,167.58999633789062,168.13999938964844,763200.0,0.004290829604341795,-1.3513413200816546,-0.44706938335876495,67.9726088405535,63.26275809608578,0.6033834905448714,-1.3717060583916236,-5.453172909480969,-5.568782687902967,16.322239294581216,1.7400054931640625,1.6923176907383493,0.9455039978027457,-2.7120515992399703,4.603059594845462,-0.8832738007185981,2.7742817963240896,-1.9749426646645816,26.976810205638653,-37.58756363983849,1.8287777985213545,9,0.8199996948242188,-0.9800033569335938,-7.000003814697266,-7.280006408691406,-12.680007934570312,3,-0.10111564273029461,1.074531100433122,167.8000030517578,1.0382148271974498,168.83999633789062,1.1647234115123282,169.85000610351562,-0.10111564273029461
9719,2018-09-28,167.0500030517578,167.72000122070312,166.1699981689453,167.0,884700.0,-0.008723007259876625,1.2302211976508042,0.1315852875040154,54.727826268179044,63.17078387434019,2.0437500764110155,0.1301725521060746,-3.657486063324825,-4.083869263275659,15.59667104066731,2.350006103515625,1.790341618843911,-0.5404975891113395,-4.1852754153710805,3.1042802371484015,-2.362886502241224,1.2818913240185452,4.6100006103515625,18.144407739499762,-42.746734758020885,1.8223889131298743,9,1.8649978637695312,0.48999786376953125,-5.530002593994141,-5.810005187988281,-9.680007934570312,4,-0.10547746216153786,-1.3513413200816546,168.52000427246094,1.074531100433122,167.8000030517578,1.0382148271974498,168.83999633789062,-0.10547746216153786
9720,2018-10-01,169.42999267578125,169.8000030517578,167.94000244140625,168.07000732421875,595600.0,0.014247168994579562,-1.2963039710647275,27.198046994202013,61.36919011347738,63.71162777888013,-0.2566257956591471,-2.110733040078003,-5.675807939926983,-6.456990511378962,15.143059141598764,2.75,1.7726039705941616,1.6824920654296989,-1.9967629341507518,5.3617470650101495,-0.15713543436052646,3.522119565219924,2.120210876464853,82.11570540168654,21.780177281680807,1.8396274997902324,10,-0.5149917602539062,-1.8899917602539062,-6.919994354248047,-8.199996948242188,-11.339996337890625,0,-0.10901249342114983,1.2302211976508042,167.0500030517578,-1.3513413200816546,168.52000427246094,1.074531100433122,167.8000030517578,-0.10901249342114983
9721,2018-10-02,170.22000122070312,170.38999938964844,169.1199951171875,169.6999969482422,661400.0,0.004662743192308527,1.9534962119195898,0.38236020105915086,65.71879689279666,65.0547836798951,-0.9015924618617248,-2.569372860316321,-6.072037407327485,-7.246644045500773,15.768258443110469,1.2700042724609375,1.7428709289776236,2.178500366210926,-1.2878433301735015,5.644844062595354,0.4453285180186981,3.911672214403154,1.2225982238769575,95.97160853624143,34.352761962214565,1.7331718481922187,10,-1.3050003051757812,-2.6800003051757812,-7.590003967285156,-9.470001220703125,-9.240005493164062,1,-0.09658090896198823,-1.2963039710647275,169.42999267578125,1.2302211976508042,167.0500030517578,-1.3513413200816546,168.52000427246094,-0.09658090896198823
9722,2018-10-03,169.72999572753906,171.5500030517578,169.5,170.75,816100.0,-0.002878659908648107,-1.7702823915127897,-1.9615305613427625,58.92853667366028,64.31102021340642,-0.36184998953797276,-1.8314543158242031,-5.231605660668578,-6.770306250812951,16.570509619372096,2.0500030517578125,1.7689251733152105,1.4714950561523494,-1.8356768939089534,4.778667006213652,-0.18209091887828777,3.1250810311829866,-3.55999755859375,66.17089828239511,7.8834255498998544,1.6535859750306472,10,-0.8149948120117188,-2.1899948120117188,-6.969997406005859,-9.294998168945312,-8.479995727539062,2,-0.09061444653962247,1.9534962119195898,170.22000122070312,-1.2963039710647275,169.42999267578125,1.2302211976508042,167.0500030517578,-0.09061444653962247
9723,2018-10-04,169.6999969482422,169.89999389648438,167.83999633789062,169.05999755859375,772500.0,-0.00017674412332535638,2.9615593409334333,-0.6274477538259009,55.04161232221601,62.795065353626185,-0.4969874860349819,-1.596634007274588,-4.909102722316646,-6.761792947995531,17.080382587604635,2.05999755859375,1.7908286203532668,1.2594963073730412,-1.9370347321309964,4.456027346877079,-0.3387692123789918,2.857761827125074,-3.4223986816406295,65.6133006602682,8.63451464787343,1.598265519752025,10,-0.839996337890625,-2.1599960327148438,-6.112495422363281,-9.139999389648438,-9.800003051757812,3,-0.08444314725253221,-1.7702823915127897,169.72999572753906,1.9534962119195898,170.22000122070312,-1.2963039710647275,169.42999267578125,-0.08444314725253221
9724,2018-10-05,168.8800048828125,170.50999450683594,168.25,169.36000061035156,837000.0,-0.004832009900859191,-1.5976866345706944,-0.7499940395298381,50.56573104137008,59.906017910467355,0.0578848239023273,-0.4840624265086433,-3.9371152398284153,-5.957415153519577,17.968918724189198,2.2599945068359375,1.8099213822997058,0.23800430297850994,-2.4774124706464136,2.9534210766034334,-1.1197040838339376,1.5957126897909575,-2.4969585205078033,28.032524605266946,-25.786319588446954,1.3577083868124562,10,-0.0200042724609375,-1.3400039672851562,-4.847503662109375,-7.875007629394531,-11.389999389648438,4,-0.07721463860668687,2.9615593409334333,169.6999969482422,-1.7702823915127897,169.72999572753906,1.9534962119195898,170.22000122070312,-0.07721463860668687
9725,2018-10-08,169.27999877929688,169.47999572753906,168.07000732421875,168.47999572753906,864100.0,0.002368509503312355,1.3499866485256158,-1.6666878596178911,52.49364753834049,58.327649110033306,-0.4821733252610443,-0.6645235339280475,-4.167338262158523,-6.378200647099902,18.52968931166706,1.4099884033203125,1.5626220579810592,0.47699813842774574,-1.9615497865538316,2.915546063409323,-0.7422758240630571,1.6962721009185486,-2.793613283203115,38.81401173814156,-12.496404019993221,1.2192739624907896,10,-0.4199981689453125,-1.7399978637695312,-4.627498626708984,-8.275001525878906,-11.229995727539062,0,-0.070356827433803,-1.5976866345706944,168.8800048828125,2.9615593409334333,169.6999969482422,-1.7702823915127897,169.72999572753906,-0.070356827433803
9726,2018-10-09,164.32000732421875,168.6199951171875,163.8000030517578,168.6199951171875,1051000.0,-0.02930051684100521,1.241863138919249,-5.374964237349558,35.131832899706325,55.77219806558886,4.212187654867336,4.335006283105315,0.9086115347055852,-1.4717265974867928,18.653951599421,5.4799957275390625,1.11354043182169,-4.366993713378918,-7.389557540460714,-1.344429886297121,-5.878275626919816,-2.8557117998380193,7.2299957275390625,6.709732547883064,-41.44076169179091,1.511281913540893,10,3.3549957275390625,3.2199935913085938,0.3324928283691406,-3.3150100708007812,-7.1100006103515625,1,-0.037913891849065795,1.3499866485256158,169.27999877929688,-1.5976866345706944,168.8800048828125,2.9615593409334333,169.6999969482422,-0.037913891849065795
9727,2018-10-10,160.60000610351562,164.91000366210938,160.47000122070312,164.52999877929688,1234900.0,-0.022638760071153174,-1.1193316727119114,0.9139543796397496,23.855163252123674,50.870259666874446,7.6030006924535485,8.022105761837764,4.608955601070306,2.149110544746634,19.14507583465651,4.44000244140625,0.5120223361209071,-7.804994964599615,-12.42113843667795,-3.1888514925212803,-10.113066700638768,-5.496923228560462,10.794996948242186,1.294870216617197,-41.19280825252242,2.308071736039165,10,5.409996032714844,5.464996337890625,4.0074920654296875,0.40499114990234375,0.0399932861328125,2,0.002366062326165208,1.241863138919249,164.32000732421875,1.3499866485256158,169.27999877929688,-1.5976866345706944,168.8800048828125,0.002366062326165208
9728,2018-10-11,157.08999633789062,161.33999633789062,157.0,160.52999877929688,1075000.0,-0.021855601695074722,-1.397791266228292,0.8753203186879747,19.41174236801315,46.94625034463378,10.416571392065947,11.280346931168083,8.126783233626725,5.519378433298414,19.607252919086378,4.339996337890625,-0.02362066516576533,-10.788004302978521,-17.641214562439075,-3.934794043517968,-14.214609432708784,-7.361399173248259,13.868006640624998,0.6661463692312211,-35.86374420451839,3.4266051297302753,10,7.185005187988281,7.2400054931640625,7.5175018310546875,3.9150009155273438,6.7700042724609375,3,0.026481658661201335,-1.1193316727119114,160.60000610351562,1.241863138919249,164.32000732421875,1.3499866485256158,169.27999877929688,0.026481658661201335
9729,2018-10-12,158.27000427246094,159.5399932861328,157.36000061035156,159.30999755859375,1195400.0,0.007511668228906032,1.9066864693854715,0.3023234151274818,24.289521238644838,42.82628713631905,8.783862725219393,9.787799423991856,7.034553493488062,4.232694722163501,19.433409424724456,2.4499969482421875,-0.3934206097081585,-9.090996551513683,-17.16333822746836,-1.0186548755590081,-13.127167389491007,-5.05482571353636,11.850518527343752,10.176319769553082,-24.023750632929513,4.036170837977336,10,6.004997253417969,6.05999755859375,6.337493896484375,2.7349929809570312,1.6199951171875,4,0.010298790547938586,-1.397791266228292,157.08999633789062,-1.1193316727119114,160.60000610351562,1.241863138919249,164.32000732421875,0.010298790547938586
9730,2018-10-15,156.6999969482422,158.85000610351562,156.64999389648438,157.94000244140625,817300.0,-0.009919803385586512,-2.28357189218734,1.192320671391053,23.70017671897716,38.15755156145022,9.3404718956497,10.971266146515404,8.676872284358808,5.697310126837181,19.722664287780372,2.20001220703125,-1.024583041756614,-10.058503723144526,-19.394234539218957,-0.7227729070700946,-14.726369131181741,-5.39063831510731,12.633294483574218,0.4177363964786237,-35.36814753873347,4.667865408037216,10,7.400001525878906,7.4550018310546875,7.907501220703125,4.305000305175781,0.8600006103515625,0,0.005041535164693078,1.9066864693854715,158.27000427246094,-1.397791266228292,157.08999633789062,-1.1193316727119114,160.60000610351562,0.005041535164693078
9731,2018-10-16,159.69000244140625,159.7899932861328,156.25999450683594,157.10000610351562,970400.0,0.019081082012730732,1.5304850036096345,-2.0886974712360793,33.79944853804058,35.365430657492475,5.25201071907253,7.665443204117452,5.763175367608653,2.632600070656906,19.7564918299523,3.529998779296875,-1.3556060759402158,-6.618498229980474,-16.418319388639873,3.1813229286789237,-11.51840880931016,-1.7185876506507896,8.628625187583594,39.65322895039047,0.60879509389558,4.899910579329695,10,3.6949920654296875,4.269996643066406,4.9174957275390625,1.3149948120117188,-0.510009765625,1,-0.010269893948121056,-2.28357189218734,156.6999969482422,1.9066864693854715,158.27000427246094,-1.397791266228292,157.08999633789062,-0.010269893948121056
9732,2018-10-17,159.47999572753906,160.5399932861328,158.64999389648438,159.60000610351562,730200.0,-0.0013150899283393969,-1.1235780720929236,-0.04633611801717942,31.5660657745385,32.75703659663942,4.308205202214538,7.496633796042147,6.049913471381643,2.7833267608673395,19.333539485877694,1.8899993896484375,-2.0327689243068505,-6.344004821777332,-16.499831300851127,3.8118216572964627,-11.421918061314216,-1.266091582240449,7.632768589235383,63.385827954211635,21.872460018606503,5.077913239536895,10,3.904998779296875,4.480003356933594,5.12750244140625,1.5250015258789062,-1.989990234375,2,-0.014233691211968713,1.5304850036096345,159.69000244140625,-2.28357189218734,156.6999969482422,1.9066864693854715,158.27000427246094,-0.014233691211968713
9733,2018-10-18,156.69000244140625,160.52000427246094,155.91000366210938,159.97000122070312,988400.0,-0.01749431502932397,1.105020763077952,27.330959949141768,29.953568187092515,30.466796279497473,5.653143696356608,9.702734065728407,8.894504593147047,5.5483093531674115,18.945995877983034,4.6100006103515625,-2.992090034318636,-8.447498321533203,-19.137384763535437,2.2423881204690304,-13.792441542534306,-3.1025551005321006,9.337484894374342,16.846663656646815,-26.481654484504187,5.344943221001115,10,6.004997253417969,7.095001220703125,7.822498321533203,4.314994812011719,1.8899993896484375,3,0.025208991554641624,-1.1235780720929236,159.47999572753906,1.5304850036096345,159.69000244140625,-2.28357189218734,156.6999969482422,0.025208991554641624
9734,2018-10-19,155.39999389648438,157.8800048828125,155.1199951171875,156.74000549316406,935700.0,-0.008232870794703473,-1.90525943831865,0.4085402729835596,21.65660307098935,27.04045800534734,5.397534099623414,10.324145893331035,10.230727038357088,6.785912429286668,18.494485286144794,2.760009765625,-3.9275614949047792,-8.977006530761713,-20.179482881634385,2.225469820110959,-14.578244706198063,-3.375768355325363,9.413395398455663,5.166030883574274,-31.88217490268503,5.601238175436342,10,6.470001220703125,7.9900054931640625,9.045005798339844,5.605003356933594,0.8700103759765625,4,0.0544401997821351,1.105020763077952,156.69000244140625,-1.1235780720929236,159.47999572753906,1.5304850036096345,159.69000244140625,0.0544401997821351
9735,2018-10-22,153.3000030517578,156.30999755859375,153.22000122070312,156.0,1545100.0,-0.013513455130026664,-1.1608361387802575,2.014905658228857,17.5364738162002,25.085418107179997,5.579082392644125,11.721654587831608,12.437623530538815,8.846621133190752,18.73297388709463,3.089996337890625,-4.956358025837687,-10.249497222900402,-22.171652295968045,1.6726578501672407,-16.210574759434223,-4.288419686366581,10.156311058296865,1.0929223739533023,-27.32448642954633,5.961077536533822,10,5.7649993896484375,9.139999389648438,11.892498016357422,8.204994201660156,5.3600006103515625,0,0.042987581257031504,-1.90525943831865,155.39999389648438,1.105020763077952,156.69000244140625,-1.1235780720929236,159.47999572753906,0.042987581257031504
9736,2018-10-23,152.0399932861328,152.86000061035156,148.6300048828125,151.22999572753906,1345200.0,-0.008219241621277629,2.453040532124262,-0.2999994348590256,17.033188271611962,24.32742088712314,5.491473132509384,12.288557946890734,13.644774147380275,10.025613201518638,19.616303339175268,4.6699981689453125,-6.012046240723606,-10.669506835937511,-23.364486033546484,2.0254723616714614,-17.016996434741998,-4.322017237133025,9.778510761625625,28.63133269189131,4.783375863724437,6.347489598804491,10,2.94500732421875,8.105010986328125,13.28500747680664,9.465003967285156,7.170013427734375,1,0.03630626490539579,-1.1608361387802575,153.3000030517578,-1.90525943831865,155.39999389648438,1.105020763077952,156.69000244140625,0.03630626490539579
9737,2018-10-24,148.91000366210938,153.22000122070312,148.6699981689453,151.63999938964844,1933000.0,-0.020586620377790577,-1.8348869378383903,-3.3703752543139176,15.268981332077146,23.867114105352474,7.586670736766223,14.683632386914582,16.62351437738306,13.055721467387627,21.112305321816756,4.5500030517578125,-7.335880332868072,-12.854996490478527,-26.712870091743184,1.0028771107861303,-19.783933291110856,-5.926059689846198,10.534570535958807,2.3549099551732944,-15.540392901762104,6.9289368006323215,10,5.674995422363281,11.235000610351562,17.40499496459961,12.594993591308594,11.959991455078125,2,0.06896775744479489,2.453040532124262,152.0399932861328,-1.1608361387802575,153.3000030517578,-1.90525943831865,155.39999389648438,0.06896775744479489
9738,2018-10-25,151.47999572753906,153.05999755859375,149.50999450683594,150.47999572753906,1293800.0,0.017258693185323137,-1.414966057007619,-0.3663009395628043,22.537871216430545,23.672486325106437,4.623414822866039,11.353700769819824,13.932886408533477,10.37838248619937,22.56668065582483,4.149993896484375,-8.00858345634731,-9.433003997802729,-23.633272930461544,4.767264934856087,-16.53313846413215,-2.332869531473307,6.01795599378309,30.810711834881754,13.611207037228844,7.100134466329408,10,3.1050033569335938,8.665008544921875,15.340003967285156,10.410003662109375,15.139999389648438,3,0.039675270234592386,-1.8348869378383903,148.91000366210938,2.453040532124262,152.0399932861328,-1.1608361387802575,153.3000030517578,0.039675270234592386
9739,2018-10-26,149.42999267578125,150.8699951171875,148.44000244140625,149.74000549316406,2298600.0,-0.013533160216383067,-1.1222705677752087,-0.3100128173828125,20.22202831458452,23.28602539128503,5.908984980184812,12.665332072298753,15.81950392863206,12.262362092278124,24.8756306188353,3.0399932861328125,-8.21638100126944,-10.602006530761713,-25.373954926274735,4.1699418647513085,-17.98798072851821,-3.2160323330052165,6.471728614609162,12.579299219804252,-1.808202317288984,7.385974197756507,10,5.060005187988281,10.620010375976562,17.960006713867188,12.740005493164062,14.490005493164062,4,0.06123274846921967,-1.414966057007619,151.47999572753906,-1.8348869378383903,148.91000366210938,2.453040532124262,152.0399932861328,0.06123274846921967
9740,2018-10-29,150.9600067138672,153.49000549316406,149.4199981689453,151.3300018310547,1417000.0,0.010239002295915345,-1.3594161875276427,1.193483289855786,27.658891498926536,22.603741275827918,3.887991317685703,10.203799204091752,14.079584948759134,10.573695646469986,26.06058124375107,4.07000732421875,-7.927569285883891,-8.148493194580084,-22.755062946551618,6.4580765573914505,-15.451778070565837,-0.8452083185943309,3.4493708067263924,49.901044546572514,33.1154477373589,7.303284875985762,10,3.5299911499023438,9.034996032714844,17.059993743896484,11.374992370605469,10.409988403320312,0,0.03517486302619499,-1.1222705677752087,149.42999267578125,-1.414966057007619,151.47999572753906,-1.8348869378383903,148.91000366210938,0.03517486302619499
9741,2018-10-30,153.77999877929688,154.2899932861328,150.50999450683594,151.05999755859375,1774500.0,0.018680391759485993,1.021394999673608,-7.351451666116793,38.24137905633434,23.34544275158301,0.15813256741003556,6.418071010721121,11.065878143104811,7.597224678740247,26.976596532735897,3.779998779296875,-7.794004499973681,-4.5065010070800895,-18.308371272973915,9.295369258813736,-11.407436140027016,2.3944341258668373,-5.339996337890625,91.2821315387926,69.54063078938789,6.900935132946919,10,0.7000045776367188,6.215003967285156,14.335002899169922,8.555000305175781,3.3800048828125,1,0.031733677471387,-1.3594161875276427,150.9600067138672,-1.1222705677752087,149.42999267578125,-1.414966057007619,151.47999572753906,0.031733677471387
9742,2018-10-31,154.35000610351562,156.47999572753906,154.33999633789062,154.9600067138672,1490700.0,0.0037066414926743008,-5.793431664608007,-0.22426482962896477,44.74292539830314,24.988704663939746,-1.3590037462359703,4.8873310019095015,10.333477365366633,6.873581986000829,27.234035065526204,2.6999969482421875,-7.5057992807341805,-3.167494201660162,-15.96182179010222,9.626833386781897,-9.564657995881191,3.2296695925608674,-5.793003845214855,73.50756961828323,47.071900563115406,6.3971637942210275,10,-1.19000244140625,5.644996643066406,13.969993591308594,7.984992980957031,2.7299957275390625,2,0.031486883175710245,1.021394999673608,153.77999877929688,-1.3594161875276427,150.9600067138672,-1.1222705677752087,149.42999267578125,0.031486883175710245
9743,2018-11-01,155.3699951171875,156.7899932861328,153.55999755859375,155.25,1466800.0,0.006608286189427215,1.1824358458857855,-0.196713110038272,44.40152870624956,27.515918623413103,-2.8898226207712128,2.8867333425878883,9.21569321820678,5.711354637978417,28.399884982780076,3.2299957275390625,-7.689226585053319,-1.4310050964355412,-12.887848549305744,10.025838356434662,-7.159426822870643,4.29741662999956,-6.496073120117188,82.9940152588058,52.250241015758455,5.728421726435095,11,-2.7549972534179688,4.625007629394531,13.07000732421875,6.965003967285156,0.55999755859375,3,0.035399370360098326,-5.793431664608007,154.35000610351562,1.021394999673608,153.77999877929688,-1.3594161875276427,150.9600067138672,0.035399370360098326
9744,2018-11-02,155.83999633789062,158.05999755859375,154.38999938964844,157.1999969482422,1427300.0,0.0030250449602486906,1.3831142773630054,-11.3337995930824,48.26612801507174,30.93032464550994,-3.677582928069313,1.46481946509914,8.649407798901962,5.130901397964408,29.236828542016696,3.6699981689453125,-7.830165986689565,-0.30900344848632244,-10.256238743309979,9.638231846337334,-5.2826210958981505,4.664614198925506,-6.491110063476555,74.30553961192517,38.08469679206647,4.973617647411829,11,-2.589996337890625,4.155006408691406,12.600006103515625,6.495002746582031,1.8700103759765625,4,0.06917350508609998,1.1824358458857855,155.3699951171875,-5.793431664608007,154.35000610351562,1.021394999673608,153.77999877929688,0.06917350508609998
9745,2018-11-05,157.3699951171875,158.3800048828125,155.60000610351562,156.32000732421875,1467100.0,0.009817754204636486,-1.2329395038729287,-0.7720495012846548,45.02997496093776,34.041078722101695,-5.106547594281153,-1.0574102322676708,6.988949492809979,3.5041339039663058,30.167356013496192,2.779998779296875,-7.668730858149104,1.81649551391601,-6.023695987967983,9.656687015800003,-2.1036002370259723,5.736591264857992,-7.3242199400390575,87.16634772543522,49.25723714042767,3.9200957509419956,11,-3.959991455078125,2.6250076293945312,10.857505798339844,4.965003967285156,-0.089996337890625,0,0.04162167665367389,1.3831142773630054,155.83999633789062,1.1824358458857855,155.3699951171875,-5.793431664608007,154.35000610351562,0.04162167665367389
9746,2018-11-06,158.08999633789062,158.27999877929688,151.85000610351562,155.41000366210938,1813800.0,0.00457521282991058,3.2026129450483696,2.552403650526071,47.0859540393581,37.576297911799585,-5.451375869205265,-2.3906491255814615,6.101611629513684,2.7151578709020896,31.876832218354203,6.42999267578125,-7.163365430702498,2.847997283935541,-3.9516523889805057,9.647646956851588,-0.5518275525224681,6.2478221203935504,-7.21079819017578,95.55882696576703,58.35777580828602,3.399824836458018,11,-4.67999267578125,1.9050064086914062,10.137504577636719,4.245002746582031,-2.67999267578125,1,0.020747668133829444,-1.2329395038729287,157.3699951171875,1.3831142773630054,155.83999633789062,1.1824358458857855,155.3699951171875,0.020747668133829444
9747,2018-11-07,160.97999572753906,161.19000244140625,157.27999877929688,159.25999450683594,1068000.0,0.01828072273132042,2.6541840168843764,0.6417932542303401,58.956145788669254,41.622772864270544,-7.207097015015734,-5.534476497032813,3.083434102157355,-0.2142990251074366,32.29149009956224,3.910003662109375,-6.2178936250689105,5.718997192382801,-1.1455036501370728,12.583498034902675,2.286746771122864,9.151247613642738,-9.35071690631446,97.75153323117239,55.5808689081334,3.432250421259933,11,-6.1649932861328125,-0.9849929809570312,7.247505187988281,1.3550033569335938,-7.1699981689453125,2,-0.023729607198493596,3.2026129450483696,158.08999633789062,-1.2329395038729287,157.3699951171875,1.3831142773630054,155.83999633789062,-0.023729607198493596
9748,2018-11-08,161.25,161.86000061035156,159.77000427246094,160.64999389648438,954300.0,0.0016772535695548374,1.296690029846742,0.3488405102819325,62.75623194963866,46.34879549038767,-6.644190564111682,-5.772819561051648,2.6444819100397012,-0.4620759361981186,31.80096330844766,2.089996337890625,-5.059843836172547,5.78100128173827,-1.5529018248596742,13.114904388336214,2.114049728439312,9.447952835037228,-9.399993896484375,93.90608446453206,45.110806601303366,3.6669515532989654,11,-5.6100006103515625,-1.7750015258789062,6.977500915527344,1.345001220703125,-6.4900054931640625,3,-0.02586045376090118,2.6541840168843764,160.97999572753906,3.2026129450483696,158.08999633789062,-1.2329395038729287,157.3699951171875,-0.02586045376090118
9749,2018-11-09,159.89999389648438,160.44000244140625,157.9499969482422,160.41000366210938,797600.0,-0.008372130874515493,7.736749116607774,-0.8500076293169219,64.87824274949796,50.48427896267338,-4.082106514060968,-4.526514259605932,3.856660643119028,0.9339882680916389,31.441026326680703,3.3000030517578125,-3.4131869394750822,4.349495697021496,-3.1498289467699863,11.848820340812978,0.5998333751257405,8.099158018917251,-6.648588562011724,80.41950260283683,24.53309292212952,3.749662321895744,11,-3.714996337890625,-0.42499542236328125,8.300006866455078,3.19500732421875,-5.79998779296875,4,-0.024828026092816535,1.296690029846742,161.25,2.6541840168843764,160.97999572753906,3.2026129450483696,158.08999633789062,-0.024828026092816535
9750,2018-11-12,157.49000549316406,160.55999755859375,157.17999267578125,159.86000061035156,719700.0,-0.015071848000697718,-1.2608571399410065,4.646960268070847,61.68027291860972,53.0886005029262,-0.7246296081081027,-2.165323011181897,6.112160462380189,3.394211942953177,30.96227865641847,3.3800048828125,-2.1284170519343775,1.9000068664550724,-5.633057352886908,9.433071085797053,-1.8665252432159036,5.6665389761260485,-3.0333968200683614,56.343681165827,-2.8667857298214585,3.7665321096709854,11,-0.6350021362304688,1.4699935913085938,10.70999526977539,5.6049957275390625,-2.95001220703125,0,0.0013969217920477561,7.736749116607774,159.89999389648438,1.296690029846742,161.25,2.6541840168843764,160.97999572753906,0.0013969217920477561
9751,2018-11-13,158.0500030517578,160.42999267578125,157.22000122070312,157.92999267578125,920300.0,0.0035557656934495085,-3.1688382462224425,-0.05063739376770538,72.01349183073911,56.118663439863525,-0.6875308349605405,-3.008744773105633,5.46386016810618,2.862508893594793,30.879916691485796,3.209991455078125,-0.42576486527147495,2.5420043945312614,-4.837278541981931,9.921287331044454,-1.147637073725349,6.231645862787872,-2.556919507446281,18.589933780880248,-45.83729864712603,3.689641468256599,11,-1.1949996948242188,0.4799957275390625,10.14999771118164,6.284996032714844,-2.8600006103515625,1,-0.004871902926878002,-1.2608571399410065,157.49000549316406,7.736749116607774,159.89999389648438,1.296690029846742,161.25,-0.004871902926878002
9752,2018-11-14,157.2100067138672,160.82000732421875,156.8000030517578,158.80999755859375,1018500.0,-0.005314750532561141,-2.322320094327131,-13.332104259376987,65.05520586938218,58.41351645798938,0.6714282692002485,-2.4743933559073525,6.170122412822025,3.763246356423423,31.160574997527984,4.0200042724609375,0.8447652494832596,1.815507507324213,-5.373930027420585,9.00494504206901,-1.7792112600481857,5.410226274696612,-0.8255547803100569,8.102843081673763,-58.07429406267378,3.594718767372393,11,-0.35500335693359375,-0.535003662109375,10.39749526977539,7.124992370605469,-7.3300018310546875,2,-0.011449672252949794,-3.1688382462224425,158.0500030517578,-1.2608571399410065,157.49000549316406,7.736749116607774,159.89999389648438,-0.011449672252949794
9753,2018-11-15,160.63999938964844,162.11000061035156,155.89999389648438,156.0800018310547,1299000.0,0.021817902991531968,-1.5243860835261354,-2.850014782036488,77.46206046849966,61.65750895281471,-2.159493227835185,-5.895557527930862,2.621895803029986,0.4129598892297395,30.611206734405087,6.2100067138671875,1.6601028525788593,5.048000335693359,-2.49939206249843,12.595392733885149,1.2743041365974648,8.821696534789254,1.220001220703125,76.32850835055372,3.2323276437290502,3.7736961990958946,11,-3.6599960327148438,-5.364997863769531,5.397502899169922,3.6949996948242188,-3.720001220703125,3,-0.04251744183892725,-2.322320094327131,157.2100067138672,-3.1688382462224425,158.0500030517578,-1.2608571399410065,157.49000549316406,-0.04251744183892725
9754,2018-11-16,163.86000061035156,164.57000732421875,160.0399932861328,160.0399932861328,1370800.0,0.02004482839229027,-1.3717305510729065,0.8377213529466879,79.185538794651,65.45257160100506,-4.606658435808271,-8.905867702130621,-0.6423527747039088,-2.696624824322498,29.55834230421943,4.5300140380859375,2.3230726776120605,7.845001220703125,-0.5569944712298138,16.246996912636064,3.6440033747366556,12.045999066669594,-7.9600067138671875,91.81077722906451,15.128688816938762,4.200997845966467,11,-5.649993896484375,-7.3549957275390625,0.4425010681152344,0.470001220703125,-4.1100006103515625,4,-0.05553525002819237,-1.5243860835261354,160.63999938964844,-2.322320094327131,157.2100067138672,-3.1688382462224425,158.0500030517578,-0.05553525002819237
9755,2018-11-19,159.88999938964844,165.49000549316406,159.38999938964844,163.50999450683594,1602200.0,-0.02422800687120419,-1.6406980738235528,-0.9476408838896256,63.13979488236287,67.23633169467227,-0.2699955710129416,-4.655538518599769,3.197349434218694,1.3479371688708568,27.943493610631677,6.100006103515625,2.8805674162469472,3.5455001831054744,-4.9247858672814,12.01578623349235,-0.6896428420879488,7.780643208298898,-3.9900054931640625,41.6058463844351,-31.85676109009971,4.235143025193431,11,0.8050003051757812,-2.9249954223632812,4.412502288818359,4.44000244140625,0.80999755859375,0,-0.03621235416996105,-1.3717305510729065,163.86000061035156,-1.5243860835261354,160.63999938964844,-2.322320094327131,157.2100067138672,-0.03621235416996105
9756,2018-11-20,157.55999755859375,159.61000061035156,157.30999755859375,158.92999267578125,1312600.0,-0.014572530114135063,-1.4599027351654807,0.37845220030349014,56.41742126860982,66.95425119244344,2.209245484405841,-1.992968613822086,5.348592892018814,3.7444980744684813,25.65727722865292,2.5800018310546875,3.2615081276910587,0.939498138427723,-7.296717588145981,9.175713865001427,-3.1786097248591147,5.057606001714561,-1.2764031982421784,17.309714856696438,-53.82782207890188,4.118107863286849,11,3.1350021362304688,-0.5949935913085938,6.567501068115234,6.595001220703125,2.4900054931640625,1,-0.019167328758924684,-1.6406980738235528,159.88999938964844,-1.3717305510729065,163.86000061035156,-1.5243860835261354,160.63999938964844,-0.019167328758924684
9757,2018-11-21,159.17999267578125,160.85000610351562,157.82000732421875,158.69000244140625,862900.0,0.010281766579648854,-1.7175114955112765,-0.35765838011226947,57.438500073880945,66.36339209513702,0.34315494511596967,-2.9556499935192164,3.5778732476334483,2.20498990503512,23.265575575799474,3.290008544921875,3.6894813065991343,2.0459938049316406,-5.409743121095744,9.501730730959025,-1.6818746580820516,5.773862267945333,-2.5281418701171674,34.20223996843232,-33.971726916216355,3.7278684630136905,11,1.5150070190429688,-2.2149887084960938,4.492504119873047,4.780006408691406,0.410003662109375,2,-0.025065902864449985,-1.4599027351654807,157.55999755859375,-1.6406980738235528,159.88999938964844,-1.3717305510729065,163.86000061035156,-0.025065902864449985
9758,2018-11-23,157.49000549316406,158.6300048828125,157.27000427246094,157.39999389648438,310300.0,-0.010616831639509883,-6.771635348999434,0.18370079720976581,53.07493648799514,65.05191362163671,1.6133594831948699,-0.8351400466274868,5.0495798004460255,3.974277952358534,20.80180243874118,1.9099884033203125,3.989245810660236,0.05550613403320881,-6.909006023658577,7.020018291724995,-3.426749944812684,3.5377622128791018,-0.48462849999998525,2.6764134797087835,-62.04835367120175,3.4822560788458956,11,3.2049942016601562,-0.5250015258789062,6.182491302490234,6.469993591308594,-2.1800079345703125,4,-0.04832053047761098,-1.7175114955112765,159.17999267578125,-1.4599027351654807,157.55999755859375,-1.6406980738235528,159.88999938964844,-0.04832053047761098
9759,2018-11-26,158.5800018310547,159.58999633789062,157.05999755859375,158.6699981689453,867000.0,0.006921050859560296,1.6217703424939123,-0.9998304797423292,52.29255047577528,64.00883335021067,0.35361812077493937,-1.2695854496082006,3.717875186755549,2.958111892455946,17.914471265678074,2.529998779296875,3.744881396856954,0.6880020141601619,-5.1780458056753105,6.554049833995634,-2.24502189575756,3.621025924077884,6.910003662109375,18.030875940550512,-42.04356985732045,2.9330239099177313,11,2.1149978637695312,-1.6149978637695312,4.659999847412109,5.2050018310546875,3.029998779296875,0,-0.010467925608160122,-6.771635348999434,157.49000549316406,-1.7175114955112765,159.17999267578125,-1.4599027351654807,157.55999755859375,-0.010467925608160122
9760,2018-11-27,156.27000427246094,158.75,155.42999267578125,157.75,1144500.0,-0.014566764610425054,-1.101257876819817,16.445066124109868,46.747687047191604,61.20152170759428,2.762908593479267,1.5374465379995854,5.74982530577708,5.315684571620125,16.216294798149754,3.32000732421875,3.297400165672798,-1.887495422363287,-6.842418403950887,3.0674275592243134,-4.364956913157101,0.5899660684305275,9.051401062011706,15.49833054621825,-38.431603115164755,2.477461490793802,11,4.189994812011719,0.6949996948242188,6.359992980957031,7.1199951171875,3.6599884033203125,1,0.022269121599763908,1.6217703424939123,158.5800018310547,-6.771635348999434,157.49000549316406,-1.7175114955112765,159.17999267578125,0.022269121599763908
9761,2018-11-28,158.66000366210938,158.67999267578125,154.11000061035156,157.05999755859375,1124900.0,0.015294038038684787,4.573214983531513,-1.0810883259616673,45.77875727333757,59.05969408581155,0.5235995061978258,-0.493512428573581,3.105751938958292,2.967682088516284,14.889072864918052,4.5699920654296875,2.931519920518326,0.2585037231445426,-4.249215198598364,4.766222644887449,-1.9953557377268965,2.5123631840159817,6.26574516601562,67.50740865675223,18.330759839019223,2.253859460871453,11,1.1399993896484375,-1.6949996948242188,2.092498779296875,3.779998779296875,-0.57000732421875,2,0.012857640483087796,-1.101257876819817,156.27000427246094,1.6217703424939123,158.5800018310547,-6.771635348999434,157.49000549316406,0.012857640483087796
9762,2018-11-29,159.2100067138672,160.3300018310547,158.38999938964844,158.38999938964844,860600.0,0.003466551361798409,-3.731671008559732,0.5125026225943657,46.32565574126425,55.60009356056317,0.32087469199257157,-0.696455568993315,2.2873534741362107,2.435038623649831,14.144607034556767,1.94000244140625,2.8225745430722498,0.565506744384777,-3.527513438357147,4.658526927126701,-1.4810033469861708,2.6120168357557247,5.066797221191393,81.99365116746887,36.88561360061294,2.0465100913709566,11,0.589996337890625,-2.2450027465820312,-1.6450042724609375,0.93499755859375,-2.420013427734375,3,0.00527602727509624,4.573214983531513,158.66000366210938,-1.101257876819817,156.27000427246094,1.6217703424939123,158.5800018310547,0.00527602727509624
9763,2018-11-30,160.8699951171875,160.97000122070312,158.5800018310547,158.7100067138672,1153100.0,0.010426407470126131,1.02542268774448,2.634108671380722,51.727828779425,52.54923689220472,-1.4561920229889438,-2.0272068206592735,0.33242773465570963,0.8381648813852394,13.097194605322343,2.3899993896484375,2.4854947020999987,1.9504951477050838,-1.9507546966216296,5.851744992031797,-0.00012977445825868017,3.9011200698684263,2.7968006183886587,98.54218520965263,55.50898773086487,1.9506249221633523,11,-1.0699920654296875,-3.9049911499023438,-3.504993438720703,-0.7249908447265625,-3.6699981689453125,4,-0.007956727905439664,-3.731671008559732,159.2100067138672,4.573214983531513,158.66000366210938,-1.101257876819817,156.27000427246094,-0.007956727905439664
9764,2018-12-03,166.6199951171875,167.0,162.75999450683594,163.75999450683594,1856300.0,0.03574314772503939,1.342537756964437,1.3240814654167579,64.53359099880835,52.70410312736533,-7.569531963515431,-7.302595510926096,-5.657900351804244,-4.822786893701505,12.88135528287349,6.1300048828125,2.578081817479813,7.161495208740234,2.213392363979125,12.109598053501344,4.687443786359694,9.635546631120775,-12.509994506835938,97.05194025751723,53.40141954461382,2.4740514223805516,12,-6.064994812011719,-8.899993896484375,-9.254993438720703,-6.4749908447265625,-9.830001831054688,0,-0.06787899345837323,1.02542268774448,160.8699951171875,-3.731671008559732,159.2100067138672,4.573214983531513,158.66000366210938,-0.06787899345837323
9765,2018-12-04,163.9199981689453,166.72000122070312,162.33999633789062,165.58999633789062,1824200.0,-0.01620451942963519,1.2290056181738411,-0.5839153190740157,58.74814097228855,52.96307198332963,-4.7357804166886694,-4.307580428692688,-3.2100600920372244,-2.0391174766432982,12.725236820117786,4.3800048828125,2.0188387542202406,4.133998107910145,-1.0913584064942654,9.359354622314555,1.521319850707954,6.746676365112336,-9.552197570800786,76.10549280919173,28.075244225192236,2.612678257202203,12,-3.3649978637695312,-5.709999084472656,-6.649997711181641,-3.8699951171875,-8.800003051757812,1,-0.014092225380657575,1.342537756964437,166.6199951171875,1.02542268774448,160.8699951171875,-3.731671008559732,159.2100067138672,-0.014092225380657575
9766,2018-12-06,161.3699951171875,162.16000366210938,156.85000610351562,161.3699951171875,1826700.0,-0.015556387751600842,5.721443195426276,-0.0,55.89902531464252,52.79201923230314,-1.7751722077450154,-1.5802700557790672,-0.9144832965509408,0.6090008652482197,11.288377804150596,7.0699920654296875,1.0106595123468196,1.4199951171875114,-3.7870923189673533,6.627082553342376,-1.1835486008899068,4.0235388352649295,-6.749550531005866,44.53193824320871,-8.19571407825125,2.6035437180774266,12,-0.8149948120117188,-2.6149978637695312,-4.127494812011719,-1.3199920654296875,-6.2899932861328125,3,-0.008923607144937451,1.2290056181738411,163.9199981689453,1.342537756964437,166.6199951171875,1.02542268774448,160.8699951171875,-0.008923607144937451
9767,2018-12-07,157.16000366210938,164.17999267578125,156.74000549316406,161.47999572753906,1169400.0,-0.026089059815740945,-1.8837224431860187,-100.0,45.17203201639347,51.91391873545851,2.3670738933209634,2.4547183006388877,3.020442936977844,4.883244252119539,10.781063320952564,7.4399871826171875,0.5728432729997621,-2.598996734619135,-7.925868618993746,2.7278751497554765,-5.262432676806441,0.06443920756817079,-2.291967967651374,4.093551596596664,-43.76304833952748,2.6634359421873106,12,3.3949966430664062,2.2649993896484375,0.0774993896484375,2.8899993896484375,-2.540008544921875,4,0.005917489527301756,5.721443195426276,161.3699951171875,1.2290056181738411,163.9199981689453,1.342537756964437,166.6199951171875,0.005917489527301756
9768,2018-12-10,157.0800018310547,157.92999267578125,154.4600067138672,157.77999877929688,1038000.0,-0.0005090470169922812,5.940077821011673,0.16203662822527948,39.69603901801931,50.5143063512634,2.6628250057622154,2.3255273017636,2.795567326669641,5.031836477482159,10.493675055080775,3.4699859619140625,0.475659998256873,-2.470498657226557,-7.877481250056718,2.9364839356036043,-5.173989953641637,0.23299263918852375,9.919998168945312,20.893114193966813,-20.519418198233293,2.7034912964150757,12,3.4749984741210938,2.345001220703125,-0.5024986267089844,2.970001220703125,-1.100006103515625,0,-0.0018462473996772033,-1.8837224431860187,157.16000366210938,5.721443195426276,161.3699951171875,1.2290056181738411,163.9199981689453,-0.0018462473996772033
9769,2018-12-11,155.92999267578125,160.64999389648438,155.14999389648438,159.44000244140625,975500.0,-0.0073211684610897665,-1.1696221122708175,5.014321525885559,43.417535753943675,50.14428954090252,3.7966582431193387,3.33378925020196,3.668439704695089,6.269034668628365,9.744580875329008,5.5,0.18476533807734086,-3.4220077514648324,-9.061461332674355,2.2174458297446904,-6.241734542069594,-0.602280960860071,10.819207458496095,11.99010294086532,-28.18357644556007,2.819726790604758,12,4.625007629394531,3.4950103759765625,0.37500762939453125,4.1200103759765625,2.69000244140625,1,0.00814470808769685,5.940077821011673,157.0800018310547,-1.8837224431860187,157.16000366210938,5.721443195426276,161.3699951171875,0.00814470808769685
9770,2018-12-12,157.7100067138672,159.38999938964844,156.5800018310547,158.22000122070312,1159200.0,0.01141546925989445,-1.028875974330019,0.145297176045072,50.253994647794606,50.64153813806441,2.505913215203549,1.6560065491044043,1.5495329302924574,4.588243684047427,8.771890945153439,3.4600067138671875,0.19266998679748326,-1.6529937744140568,-7.277994780127244,3.9720072312991306,-4.465494277270636,1.1595067284425227,8.793409552001947,33.43626228200857,-9.231767870436038,2.81250050285659,12,3.0199966430664062,1.714996337890625,-1.0875053405761719,2.339996337890625,0.0,2,-0.0058335767457263765,-1.1696221122708175,155.92999267578125,5.940077821011673,157.0800018310547,-1.8837224431860187,157.16000366210938,-0.0058335767457263765
9771,2018-12-13,157.27999877929688,159.47000122070312,156.92999267578125,158.02999877929688,1153200.0,-0.002726573560741019,-2.503430567832639,1.4706040750381473,46.64785790048943,50.677338377978316,3.0391840150016662,2.134823420076515,1.6031959315485835,5.123645935804262,7.75350363803441,2.540008544921875,0.14014241753986312,-2.0445014953613168,-7.717675878555809,3.6286728878331758,-4.881088686958577,0.7920856962359437,8.982549295532209,29.012305948581574,-14.118249495513698,2.8365871915972503,12,3.4500045776367188,2.1450042724609375,-0.5774955749511719,2.7700042724609375,-1.1300048828125,3,-0.013733492363135147,-1.028875974330019,157.7100067138672,-1.1696221122708175,155.92999267578125,5.940077821011673,157.0800018310547,-0.013733492363135147
9772,2018-12-14,155.41000366210938,157.0,154.0399932861328,155.97999572753906,996600.0,-0.011889592648150815,1.268203848020158,0.7599894205729166,46.353433521286064,50.08018334929622,4.8203765579391415,4.07181671555287,3.0831539499468192,7.066558101773012,6.587058574888954,3.2400054931640625,0.41497661829700405,-3.824496459960926,-9.692671307154228,2.043678387232376,-6.758583883557577,-0.8904090363642752,10.616493585500479,20.726327526068058,-26.384523962607506,2.9340874235966488,12,5.109992980957031,5.109992980957031,1.2924995422363281,4.6399993896484375,1.089996337890625,4,-0.0021234272136829713,-2.503430567832639,157.27999877929688,-1.028875974330019,157.7100067138672,-1.1696221122708175,155.92999267578125,-0.0021234272136829713
9773,2018-12-17,153.80999755859375,158.25,152.7100067138672,155.6699981689453,1756000.0,-0.010295386820750263,-1.7290726298975854,3.2632043903091956,41.78435762000851,47.55249075165179,5.938054994043654,5.411342803408331,4.267456122187866,8.698823440052479,5.956581339184573,5.5399932861328125,0.5141573600995173,-5.083002471923834,-11.385647944826871,1.2196430009792039,-8.234325208375367,-1.9316797354723008,11.737039530557013,13.853811340334964,-35.40969566666151,3.1513227364515193,12,5.905006408691406,6.045005798339844,3.5950050354003906,6.2400054931640625,7.100006103515625,0,0.005266221776547342,1.268203848020158,155.41000366210938,-2.503430567832639,157.27999877929688,-1.028875974330019,157.7100067138672,0.005266221776547342
9774,2018-12-18,154.75999450683594,157.14999389648438,153.99000549316406,155.05999755859375,1403900.0,0.006176431723043718,-2.4348053240452794,0.16129191038335644,47.27139676030754,46.27729695032057,3.496489610451704,3.9470058331557993,2.93065821518141,7.719077032535893,6.142101867704882,3.339996337890625,0.5732664456491818,-3.6780052185058594,-9.78160207248888,2.4255916354771614,-6.7298036454973555,-0.6262067915143632,10.01682075979781,30.32528785187225,-22.250535192416724,3.051798426991504,12,3.6850051879882812,5.095008850097656,2.797504425048828,5.290008544921875,5.1300048828125,1,0.007883182114284848,-1.7290726298975854,153.80999755859375,1.268203848020158,155.41000366210938,-2.503430567832639,157.27999877929688,0.007883182114284848
9775,2018-12-19,154.10000610351562,158.82000732421875,153.42999267578125,154.7899932861328,1596500.0,-0.004264593090891888,-4.310322537000428,2.299933879253344,41.21049126943231,44.64523761196388,2.9245733452546574,4.3753058348756895,3.175306567298918,8.35012593094882,6.4666802747593986,5.3900146484375,0.2853048040889803,-4.048493957519526,-10.406078465159254,2.309090550120203,-7.22728621133939,-0.8697017036996613,9.952800649952138,20.562137857402437,-28.880509829768936,3.178792253819867,12,4.344993591308594,5.754997253417969,3.729991912841797,5.9499969482421875,9.139999389648438,2,0.02933153040004166,-2.4348053240452794,154.75999450683594,-1.7290726298975854,153.80999755859375,1.268203848020158,155.41000366210938,0.02933153040004166
9776,2018-12-20,154.5399932861328,158.24000549316406,153.1199951171875,153.97000122070312,2107900.0,0.0028552054846877617,-3.5110138673227262,-0.8260908025387559,40.96009319503732,44.17724440959097,1.580020440561384,3.897282610763284,2.4764284240459062,7.883623775273634,6.2241674884200915,5.1200103759765625,-1.0040677545944732,-3.4575065612793026,-10.014281254996575,3.0992681324379703,-6.735893908137939,-0.17911921442066614,8.83224546495893,29.950677405256915,-14.739383050571671,3.278387346858638,12,2.1400070190429688,5.315010070800781,3.3675079345703125,5.510009765625,9.44000244140625,3,0.020512576455630205,-4.310322537000428,154.10000610351562,-2.4348053240452794,154.75999450683594,-1.7290726298975854,153.80999755859375,0.020512576455630205
9777,2018-12-21,155.19000244140625,159.4499969482422,153.8300018310547,154.5399932861328,3393600.0,0.004206090225912895,-4.429967786877391,1.1403828135457101,38.557632957991004,44.0507548473656,0.6941796913250187,3.091531245126646,1.689668806372481,7.163666777000515,6.273022131190642,5.6199951171875,-1.9778805406814683,-2.6079978942871094,-9.25545723668381,4.039461448109591,-5.93172756548546,0.715731776911241,7.542502387452032,36.795242148730395,-1.0381537701482344,3.3237296711983535,12,1.4899978637695312,4.665000915527344,2.5024986267089844,4.8600006103515625,9.199996948242188,4,0.006185910432217279,-3.5110138673227262,154.5399932861328,-4.310322537000428,154.10000610351562,-2.4348053240452794,154.75999450683594,0.006185910432217279
9778,2018-12-24,149.8800048828125,154.92999267578125,149.67999267578125,154.69000244140625,880200.0,-0.034216105902818095,-1.0153465868487952,-7.399892016244513,15.668607707752315,40.96754062001101,5.448410936031792,8.22381391937725,6.911549186590321,12.406139096261,6.5066419209161035,5.510009765625,-2.871069323632952,-7.537495422363293,-15.071287161080534,-0.0037036836460515588,-11.304391291721913,-3.770599553004672,12.251150059146312,2.047206955630834,-27.126585877053028,3.7668958693586134,12,4.6949920654296875,8.459991455078125,6.884998321533203,10.169998168945312,16.009994506835938,0,0.04416863425086959,-4.429967786877391,155.19000244140625,-3.5110138673227262,154.5399932861328,-4.310322537000428,154.10000610351562,0.04416863425086959
9779,2018-12-26,156.9199981689453,156.97999572753906,149.63999938964844,150.57000732421875,1218800.0,0.04697086373620829,1.2689373303428872,-1.3201650868577663,37.8133709915131,39.5852491026464,-1.6051839903293796,1.1099906239978736,-0.17461372887882476,5.37160471871681,6.869601196026649,7.339996337890625,-2.8532024397700866,-0.41450195312501137,-7.930924720585637,7.101920814335614,-4.172713336855338,3.3437094306053154,4.215063791719302,74.20999583144089,48.8671157952476,3.758211383730315,12,-2.3649978637695312,1.4000015258789062,-0.7924957275390625,3.1300048828125,9.960006713867188,2,0.025427004459102065,-1.0153465868487952,149.8800048828125,-4.429967786877391,155.19000244140625,-3.5110138673227262,154.5399932861328,0.025427004459102065
9780,2018-12-27,159.75,159.77000427246094,154.0399932861328,155.0,1386800.0,0.018034679225574557,1.3924846615995259,0.7480325745579149,47.20690497036638,39.64736544374384,-4.5990171242254405,-1.5240710235786992,-2.9682384662360732,2.5640525337278177,6.691887597740013,5.730010986328125,-2.5548884426499114,2.241500091552723,-5.332067141708478,9.815067324813924,-1.5452835250778776,6.028283708183324,0.23555570356299427,99.80252455262999,73.71081150299037,3.7867836166306064,12,-5.0449981689453125,-1.4300003051757812,-2.3924942016601562,0.3000030517578125,8.169998168945312,3,0.0008763655064065734,1.2689373303428872,156.9199981689453,-1.0153465868487952,149.8800048828125,-4.429967786877391,155.19000244140625,0.0008763655064065734
9781,2018-12-28,160.6999969482422,162.77000427246094,159.30999755859375,160.8800048828125,1324400.0,0.005946772758949503,-1.3378370715563415,-0.03789640727796053,56.87644236725776,40.8165886488518,-5.601977579921709,-2.4384197063510555,-3.9664608175467606,1.6262901819790159,6.363168014553182,3.4600067138671875,-2.3064821708562704,3.0894973754882926,-4.603376796235807,10.782371547212392,-0.7569397103737572,6.935934461350342,-11.05999755859375,84.2345273844609,53.07332231311274,3.846437085862052,12,-4.4949951171875,-2.3799972534179688,-1.8699951171875,-0.649993896484375,9.210006713867188,4,0.01580590288212602,1.3924846615995259,159.75,1.2689373303428872,156.9199981689453,-1.0153465868487952,149.8800048828125,0.01580590288212602
9782,2018-12-31,160.0500030517578,160.9600067138672,158.75999450683594,159.9499969482422,1065400.0,-0.0040447660785812856,1.2916633553206707,-0.5555649741459693,55.6442445767788,42.35657608849295,-4.721052015546832,-1.8153422956352756,-3.3664694334675573,2.2855020225850353,6.532936887705651,2.20001220703125,-2.456357837730849,2.3975036621093864,-5.341175149264302,10.136182473483075,-1.4718357435774578,6.266843067796231,-10.147403564453128,79.2840806612062,44.889778724035935,3.869339405686846,12,-3.845001220703125,-1.7300033569335938,-1.220001220703125,0.0,6.1699981689453125,0,0.024554780386416786,-1.3378370715563415,160.6999969482422,1.3924846615995259,159.75,1.2689373303428872,156.9199981689453,0.024554780386416786
9783,2019-01-02,159.58999633789062,160.77000427246094,155.91000366210938,157.38999938964844,956900.0,-0.0028741437369321776,1.1315732235774398,21.99862679279829,57.1428656511609,43.453405965254426,-3.7491980456810268,-1.5348386556501055,-2.872897910272684,2.756456544737148,6.669580574017705,4.8600006103515625,-2.4643842311029402,2.0014968872070256,-5.645775170139359,9.64876894455341,-1.822139141466181,5.825132915880232,-9.430048754882819,75.78060356448898,36.95976451309008,3.823636028673193,1,-3.3849945068359375,-1.2699966430664062,-0.7599945068359375,0.4600067138671875,6.30999755859375,2,0.03007709231094302,1.2916633553206707,160.0500030517578,-1.3378370715563415,160.6999969482422,1.3924846615995259,159.75,0.03007709231094302
9784,2019-01-03,155.30999755859375,159.19000244140625,154.2899932861328,159.13999938964844,1114800.0,-0.026818715944043725,1.4936383014245391,-1.7409123381352347,45.73255534435128,43.95585752913432,0.6895352945076354,1.9546129270785286,1.4332109459428466,7.025340678571467,5.723258179891837,5.3000030517578125,-2.424242330105727,-1.7130020141601676,-8.120423891212397,4.694419862892062,-4.916712952686282,1.490708924365947,-4.897848841796872,14.547567860451297,-23.923544079310673,3.2037109385261098,1,0.8950042724609375,3.0100021362304688,3.5200042724609375,4.7400054931640625,12.229995727539062,3,0.06812183373490277,1.1315732235774398,159.58999633789062,1.2916633553206707,160.0500030517578,-1.3378370715563415,160.6999969482422,0.06812183373490277
9785,2019-01-04,161.61000061035156,161.91000366210938,157.38999938964844,158.07000732421875,1082200.0,0.040564053510985465,1.1835772651380847,-0.9242797894845879,56.36952783013935,45.668016933034544,-4.9541244187074085,-4.771984774936641,-4.699237770623483,0.792418621591878,4.864138722821757,6.600006103515625,-1.9207668607734831,4.702500915527338,-1.2484688634162922,10.653470694470968,1.7270160260555087,7.677985804999167,-10.950694782441417,86.32072925401172,44.725948799528496,2.97548488947182,1,-5.404998779296875,-3.2900009155273438,-2.779998779296875,-1.55999755859375,9.710006713867188,4,0.03260939454586809,1.4936383014245391,155.30999755859375,1.1315732235774398,159.58999633789062,1.2916633553206707,160.0500030517578,0.03260939454586809
9786,2019-01-07,159.92999267578125,163.4199981689453,159.80999755859375,161.55999755859375,1349500.0,-0.010395445382250124,-2.8609733011293166,-0.46045423001159497,56.68637669539654,47.682321792746265,-2.7146104913980196,-3.3786128643404822,-2.8271226370102625,2.45744941965836,5.089298790021364,3.6100006103515625,-1.69217388356779,3.0944931030273324,-2.6607720249967315,8.849758231051396,0.21686053901530045,5.972125667039364,-9.028472878980097,61.774330485473236,16.81527875486099,2.8776325640120364,1,-3.399993896484375,-1.6099929809570312,-1.2174911499023438,0.1200103759765625,12.040008544921875,0,0.04995939385404613,1.1835772651380847,161.61000061035156,1.4936383014245391,155.30999755859375,1.1315732235774398,159.58999633789062,0.04995939385404613
9787,2019-01-08,158.08999633789062,160.63999938964844,156.55999755859375,158.35000610351562,2100300.0,-0.011505011080821914,-1.4578270061586542,0.15951471579420354,56.28672376912056,52.195445799564965,-0.4693463850390174,-1.5445619652176106,-0.71153482545364,4.241439179915346,5.168196609019714,4.0800018310546875,-1.2353694889506528,1.2079971313476676,-4.573276252453297,6.9892705151486325,-1.6826395605528148,4.09863382324815,-6.687737406203695,41.621040739106604,-6.972190494056775,2.8906366919004842,1,-1.55999755859375,0.23000335693359375,0.2925071716308594,1.9600067138671875,13.529998779296875,1,0.07476758554004581,-2.8609733011293166,159.92999267578125,1.1835772651380847,161.61000061035156,1.4936383014245391,155.30999755859375,0.07476758554004581
9788,2019-01-09,156.7899932861328,158.25,154.97000122070312,157.39999389648438,2292400.0,-0.00822318351490925,1.839810025827504,2.346068075117371,52.95143895904751,53.87745335151323,2.138839532646955,-0.2818502304745891,0.7717844486795116,5.479223589757311,5.288744417859426,3.279998779296875,-0.7985499009778891,-0.07750549316406818,-5.858142573496394,5.703131587168258,-2.9678240333302313,2.812813047002095,-4.907024784955553,27.38224165363069,-22.55010185127733,2.8903185401661635,1,1.94000244140625,1.5300064086914062,1.5925102233886719,3.260009765625,17.290008544921875,2,0.060144195027555636,-1.4578270061586542,158.08999633789062,-2.8609733011293166,159.92999267578125,1.1835772651380847,161.61000061035156,0.060144195027555636
9789,2019-01-10,157.1999969482422,157.35000610351562,155.33999633789062,156.5500030517578,1502000.0,0.0026149861577016154,3.2315451333119176,-1.0655626985516673,54.54011555381941,54.692254527452455,1.981060200264352,-0.6238131753601408,0.619728707349168,5.000610622946027,5.404516451306816,2.010009765625,-0.3030114847248626,0.268997955322277,-5.496158285853625,6.034154196498179,-2.613580165265688,3.151576075910242,-4.8555472603542,26.390491513762708,-26.13102752519254,2.882578120587955,1,1.654998779296875,1.1200027465820312,1.1825065612792969,2.850006103515625,17.910003662109375,3,0.05534349311155928,1.839810025827504,156.7899932861328,-1.4578270061586542,158.08999633789062,-2.8609733011293166,159.92999267578125,0.05534349311155928
9790,2019-01-11,156.7899932861328,157.50999450683594,155.55999755859375,156.80999755859375,1047300.0,-0.0026081658401326813,1.7464781165042285,-0.030776092774308653,53.29815149988772,54.29466665330023,2.153494171271319,-0.30173892828312887,1.2389098673635317,5.308746392508112,5.512018145619938,1.9499969482421875,1.3425341088694438,-0.09500503540039062,-5.848659876579205,5.658649805778424,-2.9718324559897837,2.7818223851890025,-4.002521659002525,21.53837541690819,-32.440382017660646,2.8768274205894055,1,2.06500244140625,1.3900070190429688,2.3475074768066406,3.260009765625,20.850006103515625,4,0.0685630490485567,3.2315451333119176,157.1999969482422,1.839810025827504,156.7899932861328,-1.4578270061586542,158.08999633789062,0.0685630490485567
9791,2019-01-14,155.1199951171875,156.30999755859375,154.14999389648438,155.75999450683594,1047900.0,-0.01065117826682771,1.482754991976007,31.993135011441648,49.90035964348385,53.656457216267455,3.2952618487862537,1.26288904003178,3.012082114750939,6.86006393357934,5.721584219631862,2.6399993896484375,1.8911043748901193,-1.6570030212402287,-7.4603144952894525,4.146308452808995,-4.558658758264841,1.2446527157843832,-1.907222428384614,14.946077036835014,-39.50409061375783,2.9016557370246168,1,3.6650009155273438,1.7900009155273438,4.262504577636719,4.9300079345703125,23.550003051757812,0,0.10443535789691549,1.7464781165042285,156.7899932861328,3.2315451333119176,157.1999969482422,1.839810025827504,156.7899932861328,0.10443535789691549
9792,2019-01-15,155.0800018310547,155.39999389648438,153.6300048828125,154.3699951171875,845700.0,-0.0002578216051554172,1.6222237292733377,-1.1093865484109386,58.70729544868044,53.830282749325185,2.8565138218045263,1.3458966152955156,3.1385361286973534,6.794149916273227,5.947673232795437,1.769989013671875,1.8991637743422416,-1.6804962158203125,-7.502020556194935,4.14102812455431,-4.591258386007638,1.2302659543670131,-1.4589401230460908,31.385248500541657,-28.466931687696935,2.9107621701873145,1,3.4449996948242188,1.8299942016601562,4.5749969482421875,4.915000915527344,25.039993286132812,1,0.10891152431148754,1.482754991976007,155.1199951171875,1.7464781165042285,156.7899932861328,3.2315451333119176,157.1999969482422,0.10891152431148754
9793,2019-01-16,154.6199951171875,155.77999877929688,154.0,155.07000732421875,1151600.0,-0.0029662542457816743,-1.1065043880241252,-0.6338140164621435,45.06013388137347,53.75556925343876,2.835577549900364,1.9707385087131684,3.6485585597382055,7.172282144726637,5.830897673962733,1.779998779296875,1.476737693430664,-2.181002807617176,-7.926878888038203,3.564873272803851,-5.0539408478276755,0.6919352325933232,8.800003051757812,25.515280459652583,-31.17733469341456,2.8729380402105096,1,3.9050064086914062,1.910003662109375,5.370006561279297,5.375007629394531,26.550003051757812,2,0.10994697022927458,1.6222237292733377,155.0800018310547,1.482754991976007,155.1199951171875,1.7464781165042285,156.7899932861328,0.10994697022927458
9794,2019-01-17,155.97999572753906,156.0,154.10000610351562,154.19000244140625,1898900.0,0.008795761565771665,1.0764939840408234,-3.9776549572765494,41.35717089204046,52.08752959364999,1.7663627343668509,0.7450212929253723,2.3402563459457326,5.736526190276294,5.684376520886079,1.899993896484375,1.1330206019138984,-0.8820022583007869,-6.562173052280599,4.798168535679025,-3.722087655290693,1.958083138689119,7.251602478027337,60.56693631798144,8.942128063566756,2.8400853969899096,1,2.5450057983398438,0.5500030517578125,4.010005950927734,4.015007019042969,25.470001220703125,3,0.11604056032372356,-1.1065043880241252,154.6199951171875,1.6222237292733377,155.0800018310547,1.482754991976007,155.1199951171875,0.11604056032372356
9795,2019-01-18,158.6199951171875,159.35000610351562,156.25999450683594,157.00999450683594,1447300.0,0.016925243377105215,1.013022062953225,0.8994450553665959,45.5744670627889,50.8528729678047,-1.5001264144488857,-1.6221583342724273,-0.26562569456564233,3.010604711726728,5.848642998297046,3.3700103759765625,0.8155441761716986,1.5319976806640625,-4.044193358563604,7.108188719891729,-1.2560978389497564,4.320093200277881,4.426971124267567,87.23757289271367,38.09615243933153,2.7880955196138264,1,-1.4849929809570312,-2.089996337890625,1.3700065612792969,1.3750076293945312,22.980010986328097,4,0.10395918547961958,1.0764939840408234,155.97999572753906,-1.1065043880241252,154.6199951171875,1.6222237292733377,155.0800018310547,0.10395918547961958
9796,2019-01-22,157.7100067138672,158.49000549316406,156.80999755859375,157.8699951171875,982900.0,-0.005736908531916329,1.3999956403744918,-0.09937164140911546,45.07576730613126,49.60721113858367,-1.0484111062635861,-0.48749792260144886,0.6453979964277892,3.8074306803358127,5.939654832673245,1.80999755859375,1.174541650441654,0.46350860595703125,-4.986516541979427,5.913533753893489,-2.2615039680111977,3.18852117992526,5.156020202758782,71.32868811788747,24.926073674633436,2.725012573968222,1,-1.220001220703125,-1.1800079345703125,2.3674964904785156,2.2849960327148438,23.469985961914062,1,0.12637113580205583,1.013022062953225,158.6199951171875,1.0764939840408234,155.97999572753906,-1.1065043880241252,154.6199951171875,0.12637113580205583
9797,2019-01-23,156.14999389648438,158.39999389648438,155.0399932861328,157.72999572753906,1358800.0,-0.00989165399132308,1.301371724191989,9.875727229375299,43.08125453436171,48.51052398028525,0.23185451715619365,1.2101685902254644,2.0951723893380745,5.248531599341845,6.314507067944711,3.3600006103515625,0.5948740560315571,-1.1445037841796761,-6.534850807810699,4.245843239451347,-3.8396772959951875,1.5506697276358352,6.538712481809085,40.186755956625156,-2.3964787424181537,2.6951735118155042,1,0.3400115966796875,0.3800048828125,3.927509307861328,3.8450088500976562,23.95001220703125,2,0.144220333991111,1.3999956403744918,157.7100067138672,1.013022062953225,158.6199951171875,1.0764939840408234,155.97999572753906,0.144220333991111
9798,2019-01-24,156.5,156.80999755859375,154.77999877929688,155.47000122070312,1007800.0,0.002241473693221252,1.460613683022916,-0.6518972060996455,52.84281204662929,48.321934701708564,-0.1828407424100078,1.4562054047117954,1.6280177089141148,4.760003717914884,5.74359268102465,2.029998779296875,0.088728637880223,-1.1254974365234318,-5.267212089447014,3.0162172164001504,-3.1963547629852087,0.9453598899383451,6.014932250727583,45.71416945684524,-0.39822927384376783,2.07085732646179,1,-0.0099945068359375,0.029998779296875,4.019996643066406,3.4950027465820312,24.199996948242188,3,0.15092648637180517,1.301371724191989,156.14999389648438,1.3999956403744918,157.7100067138672,1.013022062953225,158.6199951171875,0.15092648637180517
9799,2019-01-25,160.91000366210938,161.89999389648438,158.0,160.0,2060000.0,0.028178937138079174,1.6989725340288704,0.8834997481556102,48.16177501809174,47.751226203731235,-4.482632978189571,-2.782195015951743,-2.806783861883673,0.26062464662743423,5.964851548053813,5.399993896484375,-0.18534964134238407,3.085005950927723,-1.291361107723617,7.461373009579063,0.896822421602053,5.273189480253393,1.4346299436036531,86.09563324018036,43.207550870954066,2.1881835293256717,1,-3.1450042724609375,-4.3800048828125,-1.125,-0.9150009155273438,18.300003051757812,4,0.12590885616645298,1.460613683022916,156.5,1.301371724191989,156.14999389648438,1.3999956403744918,157.7100067138672,0.12590885616645298
9800,2019-01-28,159.88999938964844,161.08999633789062,158.72999572753906,160.6699981689453,1364400.0,-0.006338973645186319,1.9135897822319343,-0.8571380663335457,49.89120445509662,47.7502089605771,-3.326461743006945,-1.845799676406159,-1.7462483000363704,1.191440462439914,6.381424359317858,2.3600006103515625,-0.25096212358937464,2.0580017089843636,-2.33175704546818,6.447760463436907,-0.13687766824190817,4.252881086210635,2.287741543950318,71.76972071253451,29.97886458581501,2.1948793772262705,1,-2.125,-3.3600006103515625,-0.7399978637695312,-0.41500091552734375,20.410003662109375,0,0.13484268960469814,1.6989725340288704,160.91000366210938,1.460613683022916,156.5,1.301371724191989,156.14999389648438,0.13484268960469814
9801,2019-01-29,163.24000549316406,163.4199981689453,160.4199981689453,160.4199981689453,1354500.0,0.02095194268749556,-1.127654048438413,-3.615399663523612,62.94620767111644,48.221199207514424,-6.038530812546213,-5.265734857992413,-5.034013240279847,-2.198043543205756,6.329457247150634,3.529998779296875,-0.3259813727412393,5.281007385253901,0.4201874270963799,10.141827343411421,2.850597406175126,7.711417364332675,-9.240005493164062,97.91675129055103,53.78679916270162,2.4304099790787608,1,-4.530006408691406,-6.7100067138671875,-4.090003967285156,-3.7650070190429688,16.409988403320312,1,0.11247243318134048,1.9135897822319343,159.88999938964844,1.6989725340288704,160.91000366210938,1.460613683022916,156.5,0.11247243318134048
9802,2019-01-30,163.97999572753906,165.0,161.97000122070312,163.72999572753906,1037800.0,0.004533142670140267,1.6462772691533736,0.08865225201826721,68.59802401619183,50.836520333605364,-6.015931445590752,-6.004033731366462,-5.674800546586994,-2.9903750149436235,6.539491332477512,3.029998779296875,-0.2850040238244844,5.824497985839855,0.33117516434484173,11.317820807334869,3.077836575092334,8.571159396587376,-9.79159576416015,90.01952885881592,41.96296483599226,2.746661410747508,1,-4.42999267578125,-6.659996032714844,-5.712493896484375,-5.019996643066406,17.38000488281253,2,0.10489082446874098,-1.127654048438413,163.24000549316406,1.9135897822319343,159.88999938964844,1.6989725340288704,160.91000366210938,0.10489082446874098
9803,2019-01-31,164.38999938964844,165.52000427246094,161.05999755859375,161.77000427246094,1305600.0,0.0025003273130377313,-1.207919445850298,10.47998046875,68.59802401619183,53.8632817918444,-5.469492313794859,-6.362187854966635,-6.089367486028863,-3.461565102109148,7.386666073125257,4.4600067138671875,0.06841243754635684,5.994501495361334,-0.14421176448578876,12.133214755208456,2.9251448654377725,9.063858125284895,-9.769135424804688,84.97334786164019,32.76438899319383,3.0693566299235564,1,-4.239997863769531,-6.80999755859375,-6.12249755859375,-5.8600006103515625,19.55999755859375,3,0.09556546488348272,1.6462772691533736,163.97999572753906,-1.127654048438413,163.24000549316406,1.9135897822319343,159.88999938964844,0.09556546488348272
9804,2019-02-01,165.88999938964844,166.86000061035156,163.80999755859375,165.0,1102100.0,0.00912464265204238,1.1554777938932532,0.33969505660904814,72.28207668844144,56.83079397247246,-6.052401282451001,-7.408771765746849,-7.680400862492803,-4.9953301634973,8.124304269072724,3.0500030517578125,0.18134398224523807,6.965501403808588,0.15918126477060923,13.771821542846567,3.5623413342895844,10.368661473327592,-10.615187006347668,88.06887283974714,30.659218585732788,3.403160069518993,2,-5.069999694824219,-7.6399993896484375,-9.432502746582031,-8.169998168945312,18.160003662109375,4,0.08927601189392664,-1.207919445850298,164.38999938964844,1.6462772691533736,163.97999572753906,-1.127654048438413,163.24000549316406,0.08927601189392664
9805,2019-02-04,166.8800048828125,166.88999938964844,164.97000122070312,165.75,754600.0,0.005967843129824235,2.339144972534034,1.2696692783787955,79.78722746393626,60.68762287889524,-6.42294796969523,-8.415168393678726,-8.623828106698,-6.033006787491445,8.898315194266432,1.9199981689453125,0.8781856749419603,7.692006683349604,0.08677317911016758,15.29724018758904,3.8893899312298856,11.494623435469322,-10.678377441347664,99.8455254258074,35.53341738801696,3.8026167521197225,2,-6.045005798339844,-6.620002746582031,-10.4425048828125,-9.160003662109375,18.220001220703097,0,0.07388543546432147,1.1554777938932532,165.88999938964844,-1.207919445850298,164.38999938964844,1.6462772691533736,163.97999572753906,0.07388543546432147
9806,2019-02-05,167.9199981689453,168.16000366210938,166.67999267578125,167.52999877929688,1140500.0,0.006231982596495822,2.402283529473666,0.34513071189370204,80.95463715165633,64.89577650303907,-6.551284849534653,-9.302840332969367,-9.52908357324111,-7.124368636461924,9.476989100562378,1.480010986328125,1.6678040352548749,8.332499694824207,-0.2175787582678197,16.882578147916234,4.05746046827818,12.607538921370235,-10.649533532662105,96.61964384727469,26.97997148547597,4.27503922654602,2,-6.4499969482421875,-7.024993896484375,-11.40749740600586,-10.199996948242188,17.290008544921875,1,0.07372561349337858,2.339144972534034,166.8800048828125,1.1554777938932532,165.88999938964844,-1.207919445850298,164.38999938964844,0.07372561349337858
9807,2019-02-06,169.91000366210938,169.92999267578125,167.0,168.00999450683594,1533500.0,0.011850914214290853,2.0206309629617976,4.8718259712821315,84.32868238724814,68.3942065408856,-7.134430754229868,-10.921887742949934,-11.410674481927117,-9.14830564936392,10.758306586182195,2.92999267578125,2.2736614378944466,9.73150482177735,0.05713042957447101,19.405879213980228,4.89431762567591,14.568692017878789,-11.332794342727027,99.77464459215832,23.539252271297755,4.837187196101441,2,-5.94500732421875,-8.1300048828125,-12.647502899169922,-12.19000244140625,14.940002441406222,2,0.05732440718290133,2.402283529473666,167.9199981689453,2.339144972534034,166.8800048828125,1.1554777938932532,165.88999938964844,0.05732440718290133
9808,2019-02-07,166.22000122070312,169.83999633789062,164.99000549316406,169.60000610351562,1157400.0,-0.021717393690040443,1.5129581607159799,-1.778941366377822,70.81300122132234,70.91100945235569,-2.1463616805171455,-6.839873583139251,-7.59841865947601,-5.53623071834744,11.505502552602037,4.9199981689453125,2.9387963781092026,5.570001983642584,-4.325672223555813,15.46567619084098,0.6221648800433854,10.517839087241782,-6.05340223142494,39.37917622419467,-37.23380564739471,4.947837103599199,2,-1.8900070190429688,-4.44000244140625,-8.957500457763672,-8.5,19.149993896484375,3,0.09108410106161613,2.0206309629617976,169.91000366210938,2.402283529473666,167.9199981689453,2.339144972534034,166.8800048828125,0.09108410106161613
9809,2019-02-08,165.89999389648438,165.89999389648438,163.52999877929688,165.16000366210938,855400.0,-0.001925203476529025,5.4054767403497195,-0.21893170573151793,66.3374982193537,72.73837542616204,-1.1667865419812529,-6.149977983782776,-7.1924950833345065,-5.312450604503084,12.121178345424072,2.69000244140625,3.859100645562961,4.814994812011719,-5.206205650349659,14.836195274373097,-0.19560541916897023,9.825595043192408,-4.3665197910957545,37.03120902176764,-36.65826807986994,5.010600231180695,2,-0.7249984741210938,-4.1199951171875,-8.637493133544922,-8.17999267578125,19.00000000000003,4,0.10880050461617485,1.5129581607159799,166.22000122070312,2.0206309629617976,169.91000366210938,2.402283529473666,167.9199981689453,0.10880050461617485
9810,2019-02-11,167.5399932861328,167.69000244140625,165.85000610351562,166.24000549316406,1206500.0,0.009885469861269147,1.2999866486105018,1.7567634444077862,71.36021156695088,73.67326474792141,-1.7964299417846803,-7.318546547876451,-8.651280358837312,-7.042352996801895,12.955767990810296,1.839996337890625,4.596057023091362,5.917494201660162,-4.2852704308266425,16.120258834146966,0.8161118854167739,11.01887651790355,-4.8310065808892375,62.65622392294304,-10.863768953635699,5.101382316243396,2,-2.0449981689453125,-5.7599945068359375,-10.27749252319336,-9.819992065429688,17.11000061035159,0,0.09854369360889503,5.4054767403497195,165.89999389648438,1.5129581607159799,166.22000122070312,2.0206309629617976,169.91000366210938,0.09854369360889503
9811,2019-02-12,171.32000732421875,171.47000122070312,168.6199951171875,169.25999450683594,1462300.0,0.02256186098581403,1.4152587851162188,1.5846401239494812,80.06339372328355,74.94719471537604,-4.816242285634075,-10.353497131339793,-12.279468558673784,-10.890244163409761,13.769515236784468,3.9300079345703125,5.290442714471226,8.88750762939452,-1.7063835361792599,19.4813987949683,3.59056204660763,14.18445321218141,-7.790008544921875,98.11090868559216,19.532836537961884,5.296945582786896,2,-5.0550079345703125,-8.770004272460938,-14.057506561279297,-13.600006103515625,15.8699951171875,1,0.08043426447687785,1.2999866486105018,167.5399932861328,5.4054767403497195,165.89999389648438,1.5129581607159799,166.22000122070312,0.08043426447687785
9812,2019-02-13,171.97000122070312,173.39999389648438,171.44000244140625,172.0,1095200.0,0.003794033788793172,-2.5963266791723827,-0.014562423613940225,80.29765661607902,76.24715389314127,-4.708849480648695,-10.196010633765127,-12.784684266140005,-11.612688770799991,14.624752832662411,2.079986572265625,6.115766324531762,8.693001556396496,-2.1235172354999463,19.509520348292938,3.2847421604482747,14.101260952344717,-7.169602050781236,85.51171850844104,2.661885885053195,5.40825939594822,2,-3.5050048828125,-8.455001831054688,-14.545001983642578,-14.25,14.330001831054688,2,0.07699020410060986,1.4152587851162188,171.32000732421875,1.2999866486105018,167.5399932861328,5.4054767403497195,165.89999389648438,0.07699020410060986
9813,2019-02-14,171.6199951171875,172.1199951171875,169.88999938964844,170.9199981689453,882500.0,-0.0020352741817244446,1.6235290949726688,-23.33418107833164,74.9417224567538,76.54267008962043,-3.6044634552379478,-8.966840430669691,-12.344496637651531,-11.357863116437073,15.454596955729894,2.2299957275390625,6.429180130279491,7.492995452880848,-3.1292054250353374,18.115196330797033,2.1818950139227695,12.804095891838926,-5.271668896484357,81.96555562426566,-0.4541367834101351,5.3111004389580865,2,-3.154998779296875,-8.104995727539062,-14.194995880126953,-13.899993896484375,14.300003051757812,3,0.07708898358430916,-2.5963266791723827,171.97000122070312,1.4152587851162188,171.32000732421875,1.2999866486105018,167.5399932861328,0.07708898358430916
9814,2019-02-15,174.0800018310547,174.33999633789062,172.99000549316406,173.4600067138672,1326300.0,0.01433403323538962,1.3684379601124348,0.8857111716621253,80.96896829160428,76.67397462602798,-5.342349787551143,-10.54179677508887,-14.869245032234119,-13.902745548383251,16.535664401865812,2.720001220703125,6.669159072894445,9.04800186157226,-1.734596570692446,19.830600293836966,3.656702645439907,14.439301077704613,-6.462375428710914,96.93763479511142,12.626720737244824,5.391299216132357,2,-5.1450042724609375,-10.095001220703125,-15.555004119873047,-16.360000610351562,13.080001831054688,4,0.06485519972069964,1.6235290949726688,171.6199951171875,-2.5963266791723827,171.97000122070312,1.4152587851162188,171.32000732421875,0.06485519972069964
9815,2019-02-19,175.11000061035156,175.94000244140625,173.0,173.27999877929688,1074600.0,0.005916812778394176,-1.4602537173356487,2.9516391021854695,78.82462271785431,76.43730635560554,-5.679403320936018,-10.828232522757958,-15.866309361064168,-15.000357382839695,18.21398817444541,2.94000244140625,6.9553207817281475,9.253500366210943,-1.9772123557266355,20.484213088148522,3.638144005242168,14.868856727179718,-6.147900220898407,88.66118851673045,5.820521341247343,5.615356360968785,2,-5.375,-10.324996948242188,-16.522502899169922,-17.389999389648438,12.539993286132841,1,0.05590767661475371,1.3684379601124348,174.0800018310547,1.6235290949726688,171.6199951171875,-2.5963266791723827,171.97000122070312,0.05590767661475371
9816,2019-02-20,177.63999938964844,178.5800018310547,174.6199951171875,175.3000030517578,1789100.0,0.014448054197238713,-1.1405371076029758,1.2786852440153087,80.51827983674895,76.01392829443897,-7.4713107500021465,-12.425639059651473,-18.251089048826316,-17.567816842769503,20.126217320590932,3.9600067138671875,7.123888584801364,10.786999511718761,-0.9265785655952357,22.50057758903276,4.930210473061749,16.643788550375774,-7.2823185898046745,89.18294387436173,6.9508497588637255,5.856789038656999,2,-6.584999084472656,-11.534996032714844,-19.122501373291016,-19.919998168945312,12.529998779296875,2,0.03946180213308681,-1.4602537173356487,175.11000061035156,1.3684379601124348,174.0800018310547,1.6235290949726688,171.6199951171875,0.03946180213308681
9817,2019-02-21,178.6699981689453,178.82000732421875,177.52999877929688,177.52999877929688,1243700.0,0.005798236786961564,-1.2631740975224532,0.4871799887841204,81.0434344171482,77.15064309397518,-7.965707000163604,-12.31329984266057,-18.985184585342836,-18.613061490803858,22.163956897145557,1.290008544921875,7.124209361575851,10.690998077392578,-1.0201496570277016,22.402145811812858,4.8354242101824525,16.546571944602704,-6.667853162859359,98.32016772692089,15.75591815703902,5.855573867210138,2,-7.4949951171875,-12.444992065429688,-20.82250213623047,-20.459999084472656,12.290008544921875,3,0.047685701907293154,-1.1405371076029758,177.63999938964844,-1.4602537173356487,175.11000061035156,1.3684379601124348,174.0800018310547,0.047685701907293154
9818,2019-02-22,180.1199951171875,180.72000122070312,179.24000549316406,179.82000732421875,1401400.0,0.008115503235585741,-1.0274032733429486,0.2631473277027479,81.00213223869105,78.78004687390155,-8.087080731664116,-12.546269364294602,-20.113749223003992,-20.08152379190821,24.33751548320292,2.0500030517578125,7.055307892614934,10.95999526977539,-0.6404427402539454,22.560433279804727,5.159776264760723,16.76021427479006,-6.754277647474993,92.23795038620747,9.94162469226167,5.800219005014663,2,-6.834991455078125,-12.759994506835938,-22.402496337890625,-21.79999542236328,11.370010375976591,4,0.034310504675228115,-1.2631740975224532,178.6699981689453,-1.1405371076029758,177.63999938964844,-1.4602537173356487,175.11000061035156,0.034310504675228115
9819,2019-02-25,181.1699981689453,182.25,179.91000366210938,180.4900054931641,1145600.0,0.005829464136253515,-1.5434793425439106,2.2667344862664365,81.05166828582512,79.85687539822092,-7.535704473603005,-12.649149120511481,-20.78641769463559,-21.12060221580188,25.994725042765353,2.339996337890625,6.741335311080746,10.996998596191418,-1.0979113673244,23.091908559707235,4.949543614433509,17.044453577949326,-6.333423949034682,88.32430452913852,7.907125037373021,6.047454981757914,2,-5.7350006103515625,-12.9949951171875,-23.642498016357422,-22.849998474121094,9.309997558593722,0,0.02621846910640535,-1.0274032733429486,180.1199951171875,-1.2631740975224532,178.6699981689453,-1.1405371076029758,177.63999938964844,0.02621846910640535
9820,2019-02-26,181.4499969482422,182.1499938964844,180.63999938964844,181.1199951171875,821200.0,0.001545503019963368,-1.3410889390946845,0.48530203751909395,80.40444993683899,79.8947705330604,-6.297295827802259,-11.838052657537162,-20.73543241400904,-21.425938927297295,27.74149226616156,1.509994506835966,7.0727883291856415,10.198997497558594,-1.8801400254693874,22.278135020586575,4.159428736044589,16.2385662590726,-5.130737572313677,89.51503879689625,10.686876049346964,6.039568761513994,2,-5.379997253417969,-12.93499755859375,-23.922496795654297,-23.12999725341797,10.270004272460938,1,0.031468761696898495,-1.5434793425439106,181.1699981689453,-1.0274032733429486,180.1199951171875,-1.2631740975224532,178.6699981689453,0.031468761696898495
9821,2019-02-27,181.6000061035156,182.07000732421875,180.42999267578125,181.17999267578125,673800.0,0.0008267244849620159,1.4117581061371032,1.2727609007258582,78.63788060933376,79.71035097675536,-5.404027324176582,-11.111756746298141,-20.53202765368715,-21.613285138470246,29.019641832663474,1.6400146484375,7.703434702321175,9.431006622314413,-2.873231920547937,21.735245165176764,3.278887350883224,15.583125893745603,-4.094598602772777,86.22894643261182,9.635202233191222,6.152119271431178,2,-5.530006408691378,-13.085006713867159,-24.767505645751925,-23.280006408691378,10.169998168945312,2,0.03331490963453043,-1.3410889390946845,181.4499969482422,-1.5434793425439106,181.1699981689453,-1.0274032733429486,180.1199951171875,0.03331490963453043
9822,2019-02-28,181.17999267578125,181.8500061035156,180.17999267578125,181.3000030517578,1324200.0,-0.0023128491939308216,1.7376899505972918,-0.2857298554094504,93.64046684293474,81.78798924188658,-3.956226834214249,-9.841681254189893,-19.69590951869094,-21.22560618680933,29.99482790786752,1.6700134277343466,8.135276980248591,8.150993347167969,-4.147650824512652,20.44963751884859,2.001671261327658,14.30031543300828,-2.725666675187,64.45151903803551,-16.153577399817493,6.149322085840317,2,-3.5599899291992188,-12.664993286132812,-24.66999053955078,-22.85999298095703,12.010009765625,3,0.04961919558773542,1.4117581061371032,181.6000061035156,-1.3410889390946845,181.4499969482422,-1.5434793425439106,181.1699981689453,0.04961919558773542
9823,2019-03-01,180.10000610351562,183.50999450683597,179.17999267578125,182.4600067138672,1362800.0,-0.005960848967458854,-1.061892150130984,19.66497139224412,89.66478446776748,82.75419103923805,-1.7286353059232908,-7.9310218793442,-18.152207729298993,-20.18408343086557,31.41264380939458,4.330001831054716,7.989065627795981,6.285506439208973,-5.692505710343653,18.2635185887616,0.29650036443266004,12.274512513985286,2.149993896484375,21.247414288281607,-62.1897943094401,5.989006074776317,3,-1.8450088500976562,-10.955009460449219,-23.590003967285156,-21.780006408691406,12.92999267578125,4,0.060299834771296856,1.7376899505972918,181.17999267578125,1.4117581061371032,181.6000061035156,-1.3410889390946845,181.4499969482422,0.060299834771296856
9824,2019-03-04,180.6999969482422,181.1300048828125,178.0,181.1300048828125,1018800.0,0.0033314315624271007,13.557893616266279,0.18220670481362947,89.02725763798524,83.88781714147483,-1.4425233509623183,-7.762587811108517,-18.302576534279808,-20.806346731422167,32.43943017273538,3.1300048828125,7.8283385297893915,6.144997406005871,-5.5991276504251175,17.88912246243686,0.2729348777903624,12.017059934221379,2.8099975585937784,49.00180834831034,-35.532977168573204,5.8720625282155,3,-1.6350021362304688,-9.944999694824219,-24.18999481201172,-22.37999725341797,11.580001831054688,0,0.05971227851217109,-1.061892150130984,180.10000610351562,1.7376899505972918,181.17999267578125,1.4117581061371032,181.6000061035156,0.05971227851217109
9825,2019-03-05,179.2100067138672,181.0,179.17999267578125,179.8699951171875,796800.0,-0.008245657219362212,-4.055460190306652,1.534828430502821,77.07619659028202,83.50536344742295,0.7713275897843062,-5.588001863479178,-16.34973119033242,-19.35390604980597,33.51515565271546,1.82000732421875,7.9990837405850925,4.038507080078119,-7.296611611829206,15.373625771985445,-1.6290522658755435,9.706066426031782,4.299987792968778,21.960216337166845,-58.343329405189806,5.667559345953664,3,1.3099899291992188,-8.090011596679688,-22.06250762939453,-20.89000701904297,13.829986572265625,1,0.06288705201415401,13.557893616266279,180.6999969482422,-1.061892150130984,180.10000610351562,1.7376899505972918,181.17999267578125,0.06288705201415401
9826,2019-03-06,180.3000030517578,181.0,179.3000030517578,180.67999267578125,802400.0,0.006082229211848311,2.3333133872873875,0.5757519709615518,77.74818414244264,83.13922452801121,0.10988917860501601,-6.011159839985709,-16.96884776835992,-20.396297954175907,34.37012587156122,1.7899932861328125,7.839413392786042,4.509503173828136,-6.505867882127006,15.52487422978328,-0.998182354149435,10.017188701805708,2.9895916748047284,41.74238375200406,-36.33665563734529,5.5076855279775785,3,0.45499420166015625,-8.335006713867188,-23.152503967285156,-21.980003356933594,13.25,2,0.06333886841736236,-4.055460190306652,179.2100067138672,13.557893616266279,180.6999969482422,-1.061892150130984,180.10000610351562,0.06333886841736236
9827,2019-03-07,179.64999389648438,180.69000244140625,178.30999755859375,180.4499969482422,1059800.0,-0.003605153323745891,2.71871684527996,2.105328675260009,76.22468994055959,82.6083976059966,1.0208868971621996,-4.842308973031322,-15.866758439664068,-19.642583034559806,34.74398792568548,2.3800048828125,7.760253359147072,3.372494506835949,-7.406915549020937,14.151904562692835,-2.017210521092494,8.762199534764392,3.4280170410156643,29.945472621384877,-45.67390884954003,5.389705027928447,3,1.1050033569335938,-7.364997863769531,-22.02999496459961,-21.329994201660156,14.510009765625,3,0.06746457438211872,2.3333133872873875,180.3000030517578,-4.055460190306652,179.2100067138672,13.557893616266279,180.6999969482422,0.06746457438211872
9828,2019-03-08,181.3600006103516,181.5399932861328,178.4499969482422,179.19000244140625,923900.0,0.00951854590572676,1.4427007629444226,-2.7124873638635463,75.00000000000014,81.93599001868273,-0.5528672557294385,-5.64956443660887,-16.924310356513644,-21.181842689117417,35.92606947859432,3.089996337890625,7.440213447607988,4.325501251220743,-5.570240051163466,14.221242553604952,-0.6223693999713475,9.273371902412833,1.5148898896484582,94.91545149290805,21.08419053363032,4.9478706511921,3,-0.6050033569336222,-9.075004577636747,-22.924999237060575,-23.040000915527372,12.569992065429659,4,0.0652293879093615,2.71871684527996,179.64999389648438,2.3333133872873875,180.3000030517578,-4.055460190306652,179.2100067138672,0.0652293879093615
9829,2019-03-11,183.9499969482422,184.07000732421875,181.25,182.2100067138672,884200.0,0.014280967849438664,1.8484764414851806,0.8018394942796967,77.41935178524109,81.60431244628295,-3.025180401063494,-7.1864164907513555,-19.04525845722955,-23.6031391696595,37.83510480929717,2.82000732421875,7.074330900012313,6.012997436523449,-2.8449911689105534,14.870986041957451,1.5840031338064477,10.44199173924045,-5.9499969482421875,97.9164900606112,24.888688310683975,4.4289943027170064,3,-2.9149932861328125,-10.149993896484375,-25.08499526977539,-25.62999725341797,13.150009155273409,0,0.04936125024024607,1.4427007629444226,181.3600006103516,2.71871684527996,179.64999389648438,2.3333133872873875,180.3000030517578,0.04936125024024607
9830,2019-03-12,184.0500030517578,185.4499969482422,183.92999267578125,184.4199981689453,820100.0,0.000543659174638389,-3.983490920006003,-0.21264206538515504,73.41125828700349,81.02357663269072,-3.0369589380336777,-6.309612028910436,-18.756616861084524,-23.507082670501177,39.518575435850856,1.5200042724609375,6.6058876017062005,5.287503051757824,-2.5037994248446864,13.078805528360334,1.3918518134565545,9.183154290059093,-5.928602905273436,80.39224067001905,9.019322801554495,3.895651238301257,3,-2.3250045776367188,-9.560005187988281,-24.515003204345703,-25.730003356933594,13.699996948242188,1,0.04471608579775288,1.8484764414851806,183.9499969482422,1.4427007629444226,181.3600006103516,2.71871684527996,179.64999389648438,0.04471608579775288
9831,2019-03-13,185.1000061035156,186.25999450683597,184.5800018310547,184.5800018310547,843500.0,0.005704987961681729,-5.4614572023828085,-1.4054354998349612,73.4500539232654,78.7801974193941,-3.954090930948155,-6.613391696946508,-19.428383938992994,-24.40066879918666,40.57784759632715,2.2099914550781534,6.071511491995267,5.648506164550753,-1.8013223874042694,13.098334716505775,1.9235918885732417,9.373420440528264,-6.685462084960903,85.4089453005784,16.72405184836707,3.7249142759775107,3,-2.970008850097628,-10.20500946044919,-24.552505493164034,-26.780006408691378,13.0,2,0.04289566137656875,-3.983490920006003,184.0500030517578,1.8484764414851806,183.9499969482422,1.4427007629444226,181.3600006103516,0.04289566137656875
9832,2019-03-14,185.2100067138672,185.6499938964844,183.66000366210938,184.5,1012300.0,0.0005942766435678148,1.503162157752751,1.3653863082837685,70.57399889722355,76.658999022667,-3.8356793025335207,-5.987614178530237,-19.130117500423125,-24.348671654353666,41.197863550468206,1.9899902343750284,5.553641433765478,5.096506500244146,-1.8929205651472216,12.085933565635514,1.6017929675484481,8.591220032939844,-6.324735666015613,86.5558499206774,19.98895704340623,3.494713532695689,3,-3.0800094604492188,-10.315010070800781,-24.027503967285156,-26.31000518798828,11.409988403320312,3,0.045029944579480397,-5.4614572023828085,185.1000061035156,-3.983490920006003,184.0500030517578,1.8484764414851806,183.9499969482422,0.045029944579480397
9833,2019-03-15,184.8500061035156,186.7899932861328,184.22999572753903,185.19000244140625,1558200.0,-0.001943742763898082,-2.2404681886660454,-0.4788635533300781,65.7534479222324,74.07302016536114,-3.051981965942275,-4.8334478883864165,-18.34278583741653,-23.78257380386387,42.45174039217007,2.5599975585937784,5.118460225265977,4.075005340576155,-1.9702734701705822,10.120284151322892,1.0523659352028005,7.097644745949509,-5.52225164812495,64.98213838140909,1.119187175586731,3.0226394053733645,3,-2.3000106811523153,-9.690010070800753,-21.977508544921847,-25.065010070800753,11.819992065429716,4,0.05036514607081055,1.503162157752751,185.2100067138672,-5.4614572023828085,185.1000061035156,-3.983490920006003,184.0500030517578,0.05036514607081055
9834,2019-03-18,185.3699951171875,185.7100067138672,183.80999755859372,185.0200042724609,871400.0,0.002813032169340035,2.689287883501529,-1.02939592496185,66.44294786536932,72.89154808481528,-3.173606000409592,-4.705504877613407,-18.282612577121313,-24.070751768472974,43.30203644340718,1.900009155273466,4.513977249300979,4.030494689941406,-1.4660764042854169,9.52706578416823,1.2822091428279805,6.778780237054832,-5.445261555337481,54.6324959659138,-5.7383781206243185,2.748285547113417,3,-2.8199996948242188,-10.209999084472656,-22.314998626708984,-25.584999084472656,14.050003051757812,0,0.046177902487305245,-2.2404681886660454,184.8500061035156,1.503162157752751,185.2100067138672,-5.4614572023828085,185.1000061035156,0.046177902487305245
9835,2019-03-19,184.8999938964844,186.75,184.0200042724609,186.44000244140625,850800.0,-0.002535476253349267,1.5277695361618822,-4.400139512577493,63.48035304677394,71.30623351862988,-2.0244977476675388,-3.6516795794945267,-17.429047849704602,-23.335788275189117,43.9989617771238,2.729995727539091,4.020382015640166,3.0709938049316747,-1.7975225122280847,7.939510122091434,0.6367356463518092,5.50525196351154,-4.426039556691762,39.616432746543296,-16.761340889495926,2.4342581585798766,3,-2.349998474121122,-8.579994201660185,-21.422496795654325,-25.11499786376956,14.700012207031193,1,0.06598167987967218,2.689287883501529,185.3699951171875,-2.2404681886660454,184.8500061035156,1.503162157752751,185.2100067138672,0.06598167987967218
9836,2019-03-20,184.6499938964844,185.47999572753903,183.67999267578125,184.97000122070312,944900.0,-0.00135208225123018,1.686579061240364,0.20779581079205087,64.37451486565422,69.98954739919594,-1.2209576565123825,-3.003576116478399,-16.736321152986534,-22.799471027769954,44.26199025578031,1.800003051757784,3.539278053318185,2.4704940795898835,-2.1301905579567517,7.071178717136519,0.1701517608165659,4.770836398363201,-3.6707564409845475,31.62918582146761,-22.74716248235341,2.30034231877332,3,-2.0299987792969034,-6.944999694824247,-21.012496948242216,-24.86499786376956,17.920013427734347,2,0.07094506653956079,1.5277695361618822,184.8999938964844,2.689287883501529,185.3699951171875,-2.2404681886660454,184.8500061035156,0.07094506653956079
9837,2019-03-21,187.19000244140625,187.47999572753903,184.2100067138672,184.2100067138672,691800.0,0.013755800860441925,-1.1946266455705734,-9.312273507534682,76.20102356823375,70.12299446233301,-2.882012985710361,-5.135879001441026,-18.735642157795752,-24.98550854042429,44.63669014917612,3.2699890136718466,3.574551786257217,4.5845024108886605,-0.22117256728768098,9.390177389065002,2.1816649218004898,6.987339899976831,-5.745904519455763,92.3686038620774,32.405356163988394,2.4028374890881743,3,-2.8250045776367188,-8.5050048828125,-22.782501220703125,-26.63500213623047,16.3800048828125,3,0.058283046742971134,1.686579061240364,184.6499938964844,1.5277695361618822,184.8999938964844,2.689287883501529,185.3699951171875,0.058283046742971134
9838,2019-03-22,186.3000030517578,187.5800018310547,185.97999572753903,186.02999877929688,1573500.0,-0.0047545241628330626,-7.648439110889996,0.09060559045965888,70.26050338519698,69.32756686232811,-1.3606712917143682,-3.9622990744464346,-17.262239897087966,-23.78415528323427,44.75759989346834,1.6000061035156534,3.511374859642814,3.38550262451173,-1.5404955372627285,8.311500786286189,0.9225035436244866,5.848501705398974,-4.252315349248477,67.17959552566406,5.58897646735435,2.4629990808872324,3,-0.6800003051757812,-7.56500244140625,-20.31000518798828,-24.780006408691406,19.489990234375,4,0.05539448146204595,-1.1946266455705734,187.19000244140625,1.686579061240364,184.6499938964844,1.5277695361618822,184.8999938964844,0.05539448146204595
9839,2019-03-25,185.9199981689453,187.0,185.72999572753903,186.3500061035156,1178500.0,-0.0020397470562946163,-2.1357633983232938,-1.5925967787509543,76.39645891058917,69.65925582050428,-0.7507877578930504,-3.381564733428945,-16.304436995471434,-23.05911261316905,44.623062328317786,1.270004272460966,3.5379600594154113,2.7679977416992188,-2.2608145806292725,7.79681006402771,0.2535915805349589,5.282403902863479,-3.2084327710105356,57.43590345512949,-8.78898699261076,2.5144061611642465,3,-0.29999542236328125,-5.6349945068359375,-19.93000030517578,-24.400001525878906,16.22999572753909,0,0.05782056855568318,-7.648439110889996,186.3000030517578,-1.1946266455705734,187.19000244140625,1.686579061240364,184.6499938964844,0.05782056855568318
9840,2019-03-26,187.16000366210938,187.22000122070312,185.9900054931641,187.02999877929688,948600.0,0.006669564895527058,8.839965820312273,-0.3023313580071879,76.67178851322089,70.01722633049935,-1.6799066129236166,-4.397309612173302,-16.927104888472115,-23.96779681756027,44.49699449011276,1.3000030517578125,3.5460032878629875,3.7225028991699105,-1.5422676766725942,8.987273475012415,1.090117611248644,6.354888187091177,-3.86422589220021,89.23084146155381,19.086655072308446,2.632385287921254,3,-1.5400009155273438,-6.870002746582031,-20.70000457763672,-25.170005798339844,20.48999023437503,1,0.06550541925063014,-2.1357633983232938,185.9199981689453,-7.648439110889996,186.3000030517578,-1.1946266455705734,187.19000244140625,0.06550541925063014
9841,2019-03-27,187.6499938964844,188.1699981689453,186.22999572753903,187.3999938964844,1168400.0,0.002618028557317409,2.007735799957594,1.9230046948356807,81.49603271865708,71.23078564399196,-1.9781672666271675,-4.649176073323048,-16.7274983601489,-24.165280087396297,44.51755759972925,1.9400024414062784,3.2925546026955033,3.909993743896507,-1.5997715188311759,9.41975900662419,1.1551111125326656,6.664876375260349,-3.840109239237762,86.86855064310612,11.15868168697952,2.754882631363846,3,-1.7249984741211222,-6.254997253417997,-20.389991760253935,-24.85999298095706,21.930007934570284,2,0.06368245454685884,8.839965820312273,187.16000366210938,-2.1357633983232938,185.9199981689453,-7.648439110889996,186.3000030517578,0.06368245454685884
9842,2019-03-28,190.1699981689453,190.2100067138672,187.80999755859372,188.72000122070312,1066400.0,0.013429279799769489,2.1372380847902557,5.79998779296875,82.60544481992153,73.10322974373521,-4.157848695449786,-6.81030676128816,-18.51311590829812,-26.384255496652713,44.77775604122521,2.560012817382784,3.2550129294872363,5.980497741699224,-0.08837736797485718,12.049372851373306,2.9460601868621836,9.014935296536265,-5.749697620060857,99.10695431230033,24.759597861406093,3.034437554837045,3,-3.2249984741210938,-6.299995422363281,-21.589996337890625,-26.05999755859375,15.820007324218778,3,0.06520486551331506,2.007735799957594,187.6499938964844,8.839965820312273,187.16000366210938,-2.1357633983232938,185.9199981689453,0.06520486551331506
9843,2019-03-29,190.9600067138672,191.16000366210938,188.94000244140625,189.0800018310547,1551100.0,0.00415422281394795,-1.0555532008081494,1.2965578204089363,79.93166785678918,74.60197640944853,-4.458910272015089,-7.109503209961474,-18.529586637071986,-26.88187152902333,44.84580402237267,2.220001220703125,3.1740010866818125,6.22750625610351,-0.2315506263377074,12.686563138544727,2.9979778148829155,9.457034697324104,-5.613353178585498,96.31682033153396,23.920108927876512,3.229528441220604,3,-3.540008544921875,-6.3800048828125,-22.26000213623047,-26.730003356933594,10.209991455078125,4,0.06603477255447676,2.1372380847902557,190.1699981689453,2.007735799957594,187.6499938964844,8.839965820312273,187.16000366210938,0.06603477255447676
9844,2019-04-01,191.4900054931641,192.9199981689453,190.38999938964844,192.1499938964844,1134700.0,0.002775443866060545,1.3000020807469088,-0.3510567495617168,80.6424771998271,76.5088790931211,-4.503032836913661,-7.156617978974168,-18.307783886393906,-27.1209320315767,45.52151036759216,2.529998779296875,3.198338037442113,6.218004608154331,-0.614561383278101,13.050570599586763,2.801721612438115,9.634287603870547,-5.096948935053405,79.36516324499553,7.650193870350492,3.416282995716222,4,-3.1900100708008097,-6.030006408691435,-21.167503356933622,-26.31000518798831,13.81999206542963,0,0.0746774629628344,-1.0555532008081494,190.9600067138672,2.1372380847902557,190.1699981689453,2.007735799957594,187.6499938964844,0.0746774629628344
9845,2019-04-02,190.47999572753903,191.6999969482422,189.1499938964844,191.3000030517578,1198700.0,-0.005274477709809822,2.1481614045663124,1.2424571706009262,72.23132283379152,77.38185775624747,-2.9259561391259297,-5.543200806149088,-16.62731656559623,-25.847333201929217,45.982334569879576,2.550003051757784,3.3370119003803893,4.64449539184568,-1.9373553310852571,11.226346114776618,1.3535700303802116,7.935420753311149,-2.7815508472614283,63.52763003038044,-6.188488168266808,3.2909253614654737,4,-1.914993286132784,-5.019996643066378,-18.674995422363253,-24.534996032714815,13.960006713867216,1,0.061266266435862526,1.3000020807469088,191.4900054931641,-1.0555532008081494,190.9600067138672,2.1372380847902557,190.1699981689453,0.061266266435862526
9846,2019-04-03,191.72000122070312,192.94000244140625,190.3300018310547,191.8600006103516,1080800.0,0.006509898787155466,1.2695627367597009,0.170729438035012,74.60310503631287,77.20431125270069,-3.4169428883457726,-6.201748438812388,-17.139296014676148,-26.82535941795345,46.54438965010696,2.6100006103515625,3.4803029882486953,5.313500976562494,-1.2276788226427868,11.854680775767775,2.0429110769598537,8.584090876165135,-2.977245682691972,76.21832242712684,8.275724924989746,3.2705898996026357,4,-2.3850021362304688,-6.25,-19.427501678466797,-25.775001525878906,16.569992065429688,2,0.08308988407236173,2.1481614045663124,190.47999572753903,1.3000020807469088,191.4900054931641,-1.0555532008081494,190.9600067138672,0.08308988407236173
9847,2019-04-04,191.7700042724609,192.8699951171875,190.4199981689453,192.19000244140625,852200.0,0.0002608129117431801,1.7528310459225223,2.999999999999594,76.78011921197731,77.92871301123184,-3.0720050265877887,-5.5834616623824616,-16.39539009247133,-26.65657781196279,47.59370835325112,2.4499969482421875,3.732789409454483,4.757503509521456,-1.3814227191735995,10.896429738216511,1.688040395173914,7.826966623868998,-2.6200103759765057,70.75004577636648,2.332466620322265,3.0694631143475304,4,-2.435005187988253,-6.300003051757784,-19.47750473022458,-25.82500457763669,12.779998779296903,3,0.09287165438704315,1.2695627367597009,191.72000122070312,2.1481614045663124,190.47999572753903,1.3000020807469088,191.4900054931641,0.09287165438704315
9848,2019-04-05,193.19000244140625,193.6000061035156,191.6199951171875,192.25,769200.0,0.007404693837978149,1.2500000000000404,-2.2381108083558887,78.29227898554714,78.13935968622717,-3.81283624672173,-6.399868305385752,-16.999893570594395,-27.85162415639789,48.56668331597795,1.9800109863280966,4.072997116316827,5.586001586914051,-0.5394207485621507,11.711423922390253,2.5232904191759644,8.648712754652138,-3.282006835937466,90.78645983349159,19.77315626474875,3.062711167738098,4,-3.3949966430664062,-7.3899993896484375,-20.122501373291016,-27.24500274658203,12.580001831054659,4,0.06625603235157063,1.7528310459225223,191.7700042724609,1.2695627367597009,191.72000122070312,2.1481614045663124,190.47999572753903,0.06625603235157063
9849,2019-04-08,193.02999877929688,194.3000030517578,192.19000244140625,193.5500030517578,844100.0,-0.0008282191629347402,1.0891050965758444,-0.5531945977533926,80.08875144850738,78.51902223459234,-2.836504945894035,-5.823298640542987,-16.151610090358417,-27.443759579684865,49.146469450918154,2.1100006103515625,4.030861775066569,4.971997833251947,-1.3557386293097125,11.299734295813607,1.8081296019711317,8.135866064532763,-2.6100006103515625,75.33976670389988,0.340306682643714,3.1638682312808264,4,-2.7649993896484375,-6.879997253417969,-19.330001831054688,-26.455001831054688,11.990005493164034,0,0.042169608046029206,1.2500000000000404,193.19000244140625,1.7528310459225223,191.7700042724609,1.2695627367597009,191.72000122070312,0.042169608046029206
9850,2019-04-09,192.27999877929688,192.9199981689453,191.08999633789062,191.92999267578125,600100.0,-0.0038854064380817732,1.2453942934172095,-0.6730831303735438,77.23048873728139,78.04507290332836,-1.4347341559296183,-4.664253189087617,-14.674971681652607,-26.409262902278897,49.28033039134164,1.94000244140625,4.156740762359846,3.8104980468750114,-2.4901411623490333,10.111137256099056,0.6601784422630033,6.9608176514870195,2.0200042724609375,49.118295935859294,-30.07146491377189,3.1503196046120188,4,-1.2249984741210938,-5.974998474121094,-17.37000274658203,-25.705001831054688,17.149993896484375,1,0.06776575235083593,1.0891050965758444,193.02999877929688,1.2500000000000404,193.19000244140625,1.7528310459225223,191.7700042724609,0.06776575235083593
9851,2019-04-10,193.0399932861328,193.19000244140625,192.1499938964844,192.8800048828125,594300.0,0.003952540626486423,3.5217102862638496,0.4571017525503531,73.91650977471167,77.07963567608283,-1.5083740184475687,-5.058243016951877,-14.792512099767237,-26.88639469857054,49.30474717497293,1.0400085449218466,4.298707744725533,4.1734931945800895,-2.2329098017508215,10.579896190911,0.9702916964146482,7.376694692745531,1.260009765625,67.52556237218815,-9.584190958728797,3.2032014981654524,4,-1.4199905395507812,-6.734992980957031,-17.21999740600586,-26.464996337890625,16.8800048828125,2,0.05905516759097584,1.2453942934172095,192.27999877929688,1.0891050965758444,193.02999877929688,1.2500000000000404,193.19000244140625,0.05905516759097584
9852,2019-04-11,193.5500030517578,193.9499969482422,191.47999572753903,192.4900054931641,765800.0,0.0026419901749015207,1.6559362079149744,6.625464949928292,80.59062276269472,77.15285288785012,-1.663437354909064,-5.176823571074351,-14.664751153844747,-27.094292047186485,49.83134307571925,2.4700012207031534,4.389544837340452,4.266503143310558,-2.2229535062422485,10.755959792863365,1.0217748185341406,7.511231468086976,0.6857998657226574,76.63556288651952,-1.6588121843135042,3.24472832477641,4,-1.8250045776367188,-7.245002746582031,-17.190006256103516,-26.975006103515625,11.860000610351562,3,0.07615598037698468,3.5217102862638496,193.0399932861328,1.2453942934172095,192.27999877929688,1.0891050965758444,193.02999877929688,0.07615598037698468
9853,2019-04-12,194.16000366210938,195.3600006103516,193.7400054931641,194.44000244140625,1349200.0,0.0031516435067606707,-1.8928610354224902,-0.26415040018426456,84.10589167046629,77.53767671792113,-1.9800009601984527,-5.326682221729101,-14.629961007482223,-27.450333214982436,50.27373303429826,1.8099975585937784,4.422767868315759,4.411003875732433,-2.075055587204389,10.897063338669255,1.1679741442640363,7.65403360720083,-3.07000732421875,71.89705509239194,-8.662517755581618,3.24302973146841,4,-1.9050064086913778,-7.2550048828125,-17.64000701904297,-27.585006713867188,12.819992065429659,4,0.05351256280222283,1.6559362079149744,193.5500030517578,3.5217102862638496,193.0399932861328,1.2453942934172095,192.27999877929688,0.05351256280222283
9854,2019-04-15,193.92999267578125,194.1199951171875,192.27999877929688,193.3000030517578,1209400.0,-0.0011846465903884162,2.643576921333716,-2.249972752043597,80.57798496456138,78.46508362134001,-1.528184399073183,-4.661493777288399,-13.792894705233067,-27.016536280721084,50.634671449376114,1.8800048828125,4.23341032729607,3.752993011474615,-2.645509061303187,10.151495084252417,0.5537419750856998,6.95224404786353,-2.7545962524414165,66.51038632928176,-12.417281991698857,3.199251036388907,4,-1.084991455078125,-5.624992370605469,-17.409996032714844,-27.354995727539062,12.330001831054716,0,0.06105301935670249,-1.8928610354224902,194.16000366210938,1.6559362079149744,193.5500030517578,3.5217102862638496,193.0399932861328,0.06105301935670249
9855,2019-04-16,197.1000061035156,197.3300018310547,193.91000366210938,194.52999877929688,1156800.0,0.01634617412188577,1.2574254434115242,4.0794438927506995,84.36352821587228,79.5495750857355,-4.090562210623062,-7.241947989364917,-16.338416537462507,-29.89887181197477,51.04180004311441,3.4199981689453125,4.186791646936626,6.313005828857399,-0.29015370314297684,12.916165360857775,3.011426062857197,9.614585594857601,-5.840917596435531,96.06845320382023,17.39569140300719,3.301579766000195,4,-3.2250061035155966,-6.605003356933565,-19.682502746582003,-30.245002746582003,7.110000610351591,1,0.04018263786752896,2.643576921333716,193.92999267578125,-1.8928610354224902,194.16000366210938,1.6559362079149744,193.5500030517578,0.04018263786752896
9856,2019-04-17,197.75,198.66000366210938,197.1199951171875,198.13999938964844,1091000.0,0.003297787297596777,1.1538461538461537,-0.15175030280001117,81.90222857003377,80.11869834774177,-4.2412628697096295,-7.230935672883135,-16.377017410195435,-30.217284080596585,51.726439905248775,1.5599975585937784,4.10762404821412,6.307999420166027,-0.3307728183814902,12.946771658713544,2.9886133008922684,9.627385539439786,-6.248074959960945,87.32586829426909,10.773668591759815,3.319386119273764,4,-2.875,-6.589996337890625,-19.642501831054688,-30.205001831054688,6.740005493164091,2,0.05906443830989261,1.2574254434115242,197.1000061035156,2.643576921333716,193.92999267578125,-1.8928610354224902,194.16000366210938,0.05906443830989261
9857,2019-04-18,198.1000061035156,198.3300018310547,197.1000061035156,198.07000732421875,1322900.0,0.0017699423692318916,4.020490782262199,-0.07692006729520472,81.20615950969307,80.44246285042466,-4.02187394259343,-7.084931708893123,-16.163111428824948,-30.25617370862247,52.06173215638926,1.229995727539091,4.267177486478971,6.112505340576149,-0.8406658459216203,13.065676527073919,2.63591974732725,9.589090933825048,-6.168596346152327,91.222615517076,16.461211450245116,3.4765855932488883,4,-3.2250061035155966,-6.940002441406222,-19.58750915527341,-28.155006408691378,4.139999389648494,3,0.059666793040143995,1.1538461538461537,197.75,1.2574254434115242,197.1000061035156,2.643576921333716,193.92999267578125,0.059666793040143995
9858,2019-04-22,196.6199951171875,197.8000030517578,196.33999633789062,197.42999267578125,750900.0,-0.007471029483738234,-1.1314042591107547,-27.001017294023548,70.70203634258816,79.39949450532252,-2.239677921539595,-5.051103814455104,-14.00580156141342,-28.443509645898644,52.24065072913686,1.7600097656249716,4.257015500599209,4.116494750976557,-2.586741894931066,10.81973139688418,0.7648764280227454,7.468113073930368,-4.284869725539465,68.02496890844733,-5.899871450499745,3.351618322953818,4,-1.7449951171875,-5.4499969482421875,-18.107498168945312,-26.67499542236328,6.360000610351534,0,0.044705567913797095,4.020490782262199,198.1000061035156,1.1538461538461537,197.75,1.2574254434115242,197.1000061035156,0.044705567913797095
9859,2019-04-23,196.6699981689453,197.2100067138672,195.6699981689453,196.58999633789062,992100.0,0.00025431315735713333,1.6551438380490116,-0.0987679903549092,77.07774870507842,79.3825233906333,-1.9210685490214985,-4.484366137279608,-13.353643885672682,-28.17459582985532,52.43232837592545,1.540008544921875,4.2401847398816415,3.628997802734375,-2.5554077131999122,9.813403318668662,0.5367950447672172,6.721200560701533,-3.955380081069592,58.105147512335535,-16.42704622191455,3.09220275796715,4,-1.5999984741210938,-5.5,-17.81500244140625,-26.459999084472656,7.570007324218778,1,0.05242282836519441,-1.1314042591107547,196.6199951171875,4.020490782262199,198.1000061035156,1.1538461538461537,197.75,0.05242282836519441
9860,2019-04-24,199.4199981689453,201.97000122070312,196.16000366210938,197.4499969482422,1741300.0,0.013982813980796704,-1.553851932337988,24.624451649818806,79.75258213360483,80.03097587495476,-3.9691475490911614,-6.607557247750179,-15.407921055703781,-30.549566064614055,52.89622658293087,5.80999755859375,4.147231636479944,5.765998077392567,-0.39436345505109216,11.926359609836226,2.685817311170723,8.84617884361441,-6.348656946615563,59.5237806901329,-14.183957582549802,3.0801807662218312,4,-2.6949996948242188,-6.595001220703125,-20.56500244140625,-29.209999084472656,4.1699981689453125,2,0.03429945040966209,1.6551438380490116,196.6699981689453,-1.1314042591107547,196.6199951171875,4.020490782262199,198.1000061035156,0.03429945040966209
9861,2019-04-25,199.6000061035156,200.02999877929688,196.97000122070312,199.41000366210938,1118900.0,0.0009026573875392518,4.8286345404871245,0.09644788003654468,79.95397865179177,79.96023764040999,-3.4875079296283786,-6.162343784017253,-14.997629949061007,-30.387851596038473,53.19136451854429,3.05999755859375,4.0710473630426804,5.348505401611305,-0.6765216132381511,11.373532416460762,2.335991894186577,8.361018909036034,-5.816772081315975,62.38104810875833,-11.217469635697533,3.0125135074247305,4,-2.4750061035155966,-6.775009155273409,-20.165008544921847,-29.39000701904294,9.360000610351591,3,0.023096194736390796,-1.553851932337988,199.4199981689453,1.6551438380490116,196.6699981689453,-1.1314042591107547,196.6199951171875,0.023096194736390796
9862,2019-04-26,202.57000732421875,203.41000366210938,199.3300018310547,200.3300018310547,1055900.0,0.014879765179780957,1.0816345596163504,11.789351108257465,82.07923685473952,79.7350537719959,-5.636169842627083,-8.596481940345939,-17.351604219347138,-33.00417274858236,53.29239877514658,4.0800018310546875,4.186688251166174,7.698506164550793,0.9351312181393325,14.461881110962253,4.316818691345048,11.080193637756537,-8.131831926138858,89.14734183803222,16.99086501885236,3.3816874732057305,4,-4.725006103515625,-8.760002136230469,-22.407512664794922,-32.360008239746094,11.079986572265653,4,0.009478195683096935,4.8286345404871245,199.6000061035156,-1.553851932337988,199.4199981689453,1.6551438380490116,196.6699981689453,0.009478195683096935
9863,2019-04-29,203.57000732421875,204.1699981689453,202.4199981689453,203.0,928900.0,0.004936564959488132,-1.023108539575579,0.25446693142417287,84.08788085156795,80.12504220388553,-5.7675023542904,-9.068268979239406,-17.69997257117481,-33.66759238101443,53.27086262415908,1.75,4.426953835531322,8.068006134033197,0.5329091928368541,15.60310307522954,4.300457663435026,11.835554604631369,-8.234649099735918,92.9412841796875,20.312239503997247,3.7675484705981708,4,-4.530006408691406,-8.620010375976562,-22.04500961303711,-33.01500701904297,13.709991455078125,0,-0.006533387941261903,1.0816345596163504,202.57000732421875,4.8286345404871245,199.6000061035156,-1.553851932337988,199.4199981689453,-0.006533387941261903
9864,2019-04-30,205.7899932861328,206.07000732421875,203.69000244140625,204.3500061035156,1425600.0,0.01090527033473232,1.3799867249547961,2.5262608416319163,89.89947968819159,80.74014792303211,-6.848410132988562,-10.711173266990755,-19.30840072345046,-35.62648294007755,53.04962713082727,2.5,4.648515142671613,9.572992706298834,0.998658944398386,18.14732646819928,5.28582582534861,13.860159587249058,-9.394478268314487,97.17443052865295,20.68034055882221,4.28716688095022,4,-4.919990539550781,-9.889991760253906,-23.612491607666016,-35.18498992919922,15.700012207031278,1,-0.013654685117204579,-1.023108539575579,203.57000732421875,1.0816345596163504,202.57000732421875,4.8286345404871245,199.6000061035156,-0.013654685117204579
9865,2019-05-01,202.1499938964844,206.94000244140625,202.1499938964844,206.72000122070312,974500.0,-0.017687931913129118,-1.0962804674457565,-3.1736444458572253,72.99338889954426,79.75027684853328,-2.700749901559135,-6.484524401129107,-15.11973665723869,-31.70079262153439,53.25741867463321,4.790008544921847,4.723085637877432,5.349493408203159,-3.1691417628630916,13.86812857926941,1.0901758226700338,9.608810993736284,-4.400049955770015,51.955787778890205,-24.612245356098974,4.259317585533132,5,-0.8449935913086222,-5.684989929199247,-19.1974906921387,-31.54499053955081,20.910003662109318,2,0.01033891496306416,1.3799867249547961,205.7899932861328,-1.023108539575579,203.57000732421875,1.0816345596163504,202.57000732421875,0.01033891496306416
9866,2019-05-02,207.6499938964844,207.72000122070312,201.3999938964844,202.4600067138672,1404500.0,0.02720751999041071,1.371484109966294,-1.135662771285489,78.4273624172844,79.44152161604342,-7.430108731944415,-11.309755194127234,-20.077411124097893,-36.83950279224641,53.297176122288015,6.320007324218722,5.09379807173039,10.052993774414091,0.6061258371061911,19.49986171172199,5.329559805760141,14.77642774306804,-8.429640595659322,99.16558606303242,21.67226052218699,4.723433968653956,5,-5.954994201660185,-10.67499542236331,-24.694992065429716,-37.04499053955081,13.680007934570284,3,-0.019552119807033197,-1.0962804674457565,202.1499938964844,1.3799867249547961,205.7899932861328,-1.023108539575579,203.57000732421875,-0.019552119807033197
9867,2019-05-03,209.5800018310547,209.8600006103516,207.08999633789062,207.5,1268000.0,0.009294524398264281,1.098488570355148,0.40077205547274214,79.51756130816467,80.42102438999638,-8.448921764130006,-12.476760041192591,-21.464690106413826,-38.32610855015571,53.44062841801118,2.770004272460966,5.165910550301476,11.092501831054676,0.65285685480913,21.532146807300222,5.872679342931917,16.312324319177435,-8.82971190465156,96.69032438428276,17.725342278189814,5.219822488122769,5,-6.81500244140625,-10.745002746582031,-25.920005798339844,-38.68000030517578,9.470001220703125,4,-0.002958274223545887,1.371484109966294,207.6499938964844,-1.0962804674457565,202.1499938964844,1.3799867249547961,205.7899932861328,-0.002958274223545887
9868,2019-05-06,205.9900054931641,207.52999877929688,205.2400054931641,207.2899932861328,2010900.0,-0.01712947946619703,1.5730279287465176,-0.624993581043892,70.45454898361973,79.68511330983429,-3.788404276108622,-8.30442364059627,-17.409235879283386,-34.30780678156722,53.145688966053996,4.339996337890597,5.259986634967362,6.862505340576206,-3.7772067026989475,17.50221738385136,1.5426493189386292,12.182361362213783,-4.5900115966796875,54.255413168360576,-25.1991856543184,5.319856021637574,5,-2.980003356933622,-6.590003967285185,-20.582504272460966,-34.06999969482425,13.959991455078097,0,0.037186213889268016,1.098488570355148,209.5800018310547,1.371484109966294,207.6499938964844,-1.0962804674457565,202.1499938964844,0.037186213889268016
9869,2019-05-07,201.1699981689453,204.42999267578125,199.4600067138672,204.07000732421875,1556700.0,-0.023399229067833316,1.7458638756696834,2.230797220526834,56.53708549965033,77.10561368383935,1.9411936823214546,-2.9969767327061163,-12.204032754219725,-29.06481152556114,51.92138187537937,6.529998779296903,5.268848499980493,1.635498046875,-8.638595990526198,11.909592084276198,-3.501548971825599,6.772545065575599,8.690002441406278,16.442235179158786,-58.39465954010926,5.1370470187005965,5,2.2450027465820312,-1.6650009155273153,-15.169998168945312,-28.774993896484375,19.009994506835938,1,0.08008152685283698,1.5730279287465176,205.9900054931641,1.098488570355148,209.5800018310547,1.371484109966294,207.6499938964844,0.08008152685283698
9870,2019-05-08,205.30999755859372,206.3999938964844,200.05999755859372,200.2899932861328,1500100.0,0.02057960643898582,-1.3138690806015498,-1.7310304911735979,60.91853258335251,74.99056412067942,-1.4253349040795626,-6.440982277042025,-15.911813863986936,-32.78187658078534,51.44930438078418,6.339996337890682,5.654345823635367,5.123997497558577,-4.861627189666052,15.109622184783206,0.1311851539462623,10.116809841170891,4.342003173828175,56.24994498029518,-16.304629571410985,4.9928123436123135,5,-0.7149963378905966,-5.805000305175724,-18.430000305175753,-31.849998474121065,13.940002441406278,2,0.0788076962981441,1.7458638756696834,201.1699981689453,1.5730279287465176,205.9900054931641,1.098488570355148,209.5800018310547,0.0788076962981441
9871,2019-05-09,204.44000244140625,205.05999755859372,200.6499938964844,203.0,1271200.0,-0.0042374707882366636,2.291056503222601,0.2868528318403863,59.0210496514016,72.42854332030856,0.22731895843458005,-4.925678858050588,-14.615634464872926,-31.482846394799708,50.89521725723023,4.660003662109318,6.0106058473770645,3.684001922607422,-5.876535827741236,13.24453967295608,-1.096266952566907,8.46427079778175,5.0081584106445405,47.884602405608064,-21.38704565167683,4.780268875174322,5,0.220001220703125,-4.345001220703125,-17.427501678466797,-30.93000030517578,12.42999267578125,3,0.09107804194300995,-1.3138690806015498,205.30999755859372,1.7458638756696834,201.1699981689453,1.5730279287465176,205.9900054931641,0.09107804194300995
9872,2019-05-10,208.2899932861328,208.6300048828125,203.6699981689453,204.1999969482422,1329400.0,0.018831886121846386,1.0796588698945644,2.8402704191921333,65.55585161018695,70.3694289601551,-3.0463172612213327,-8.026278012580207,-17.97237644127989,-34.84720052288256,50.38669293553071,4.9600067138671875,6.215378586317968,6.796993255615234,-2.6969352394310704,16.29092175066154,2.050029008092082,11.543957503138387,0.958404483154311,96.29213015733029,25.75311160968731,4.746964247523146,5,-3.6299896240234375,-8.149993896484375,-20.887493133544922,-34.42999267578125,10.6300048828125,4,0.0626050648866674,2.291056503222601,204.44000244140625,-1.3138690806015498,205.30999755859372,1.7458638756696834,201.1699981689453,0.0626050648866674
9873,2019-05-13,204.5500030517578,205.9499969482422,201.6999969482422,203.8000030517578,1422400.0,-0.01795568848685536,1.3943744304798584,0.18337424731944993,59.563116972003094,66.99872199168972,0.9468787937179286,-3.6553986516323675,-13.737610106809313,-30.612843617349142,49.338053472769815,6.589996337890625,6.35307677779781,2.537503051757824,-6.386911116188259,11.461917219703906,-1.9247040322152316,6.999710135730879,4.502626896420907,55.50705947933739,-15.918834618648184,4.462207083973041,5,0.1100006103515625,-4.075004577636719,-17.147502899169922,-30.69000244140625,15.839996337890625,0,0.07088731255765879,1.0796588698945644,208.2899932861328,2.291056503222601,204.44000244140625,-1.3138690806015498,205.30999755859372,0.07088731255765879
9874,2019-05-14,205.7700042724609,207.3600006103516,204.77999877929688,205.38999938964844,1218500.0,0.00596431778294515,-2.2249899864579117,0.5066731770832954,58.00354025598773,65.33318325351678,-0.3087214071321682,-4.155974381548361,-14.457799952788918,-31.341533753784375,49.2213494303175,2.8099975585937784,6.228698102268652,3.1655036926269133,-5.04356919721431,11.374576582468137,-0.9390327522937127,7.270040137547539,3.090773211031575,66.62779269430436,-6.043241890805689,4.104536444920614,5,-1.110000610351534,-5.295005798339815,-17.97249984741208,-31.58000183105466,16.279998779296903,1,0.06891185489312379,1.3943744304798584,204.5500030517578,1.0796588698945644,208.2899932861328,2.291056503222601,204.44000244140625,0.06891185489312379
9875,2019-05-15,205.0200042724609,206.52999877929688,203.22000122070312,203.88999938964844,920800.0,-0.003644846111811928,-1.680158641906668,2.973658849984086,56.73459435826402,62.922875691403405,0.9959360211416026,-2.9325590920647358,-13.158364428157796,-30.08905786277279,48.27003457686629,3.30999755859375,5.946807868463765,2.0195037841796477,-5.827668676420558,9.866676244779853,-1.9040824461204409,5.943090014479736,3.6527577956390758,54.76195939408489,-18.417115518253873,3.923586230300102,5,-0.3600006103515341,-4.545005798339815,-16.812503814697237,-30.480003356933565,17.11999511718753,2,0.07394394735829546,-2.2249899864579117,205.7700042724609,1.3943744304798584,204.5500030517578,1.0796588698945644,208.2899932861328,0.07394394735829546
9876,2019-05-16,209.42999267578125,209.75999450683597,206.4900054931641,207.0500030517578,974200.0,0.021510039564040184,1.1513133128208843,2.1061764070433715,58.22935650172177,60.55751960179864,-3.503429622325939,-6.76973369305415,-16.991483901950573,-33.97285061394675,47.24816430746638,4.739990234375057,5.414359722309683,5.845492553710926,-2.0943543517701073,13.78533945919196,1.8755691009704094,9.815416006451443,-9.969985961914062,95.90568323804442,23.724234859825728,3.969923452740521,5,-4.8199920654296875,-8.759994506835938,-20.74999237060547,-33.279991149902344,14.210006713867188,3,0.04688921199276885,-1.680158641906668,205.0200042724609,-2.2249899864579117,205.7700042724609,1.3943744304798584,204.5500030517578,0.04688921199276885
9877,2019-05-17,209.9199981689453,210.1499938964844,207.8600006103516,208.57000732421875,1130600.0,0.002339710214871893,1.530404066802035,0.5672255169097612,57.71192110047202,59.141672059226664,-4.40317573611199,-6.670828275416284,-16.866077827410777,-33.93884784759166,46.20655051818135,2.2899932861328125,5.450417074237151,5.744498443603504,-2.235988316815451,13.72498520402246,1.7542550633940266,9.734741823812982,-10.253991699218744,97.27815608753639,26.577491703359627,3.9902433802094808,5,-5.114997863769531,-9.105003356933594,-20.957496643066406,-33.404998779296875,14.779998779296875,4,0.03310783636082526,1.1513133128208843,209.42999267578125,-1.680158641906668,205.0200042724609,-2.2249899864579117,205.7700042724609,0.03310783636082526
9878,2019-05-20,205.41000366210938,210.13999938964844,205.0,208.9199981689453,1391800.0,-0.021484349019507243,-1.3741326633094995,-2.6000135634600388,49.56282808082177,58.36675456824572,0.017761156684883872,-1.5479056515447382,-11.835516891216969,-28.840965123198316,45.23507510933464,5.1399993896484375,4.653818864634275,0.7950035095214787,-6.358853602596582,7.94886062163954,-2.781925046537566,4.371932065580523,-5.324637695312504,31.60180023075352,-34.27331058338162,3.5769285560590336,5,-0.3050079345703125,-4.19500732421875,-16.395004272460938,-28.050003051757812,18.519989013671875,0,0.06577086931491083,1.530404066802035,209.9199981689453,1.1513133128208843,209.42999267578125,-1.680158641906668,205.0200042724609,0.06577086931491083
9879,2019-05-21,206.97999572753903,207.8500061035156,205.42999267578125,206.75,1294900.0,0.007643211320964793,1.4568458720286694,-0.06552595085009472,55.8347492915293,57.80188975804313,-0.7167908043849707,-2.430508688931326,-12.939462227821394,-29.920379806308773,44.599088822233966,2.4400024414062216,3.6145443921400897,1.8494956970214673,-4.310635625474731,8.009627019517666,-1.2305699642266177,4.929561358269552,-6.492044643554664,54.25683233369381,-12.826307400039411,3.0800656612480966,5,-1.5800018310546307,-5.764999389648409,-17.399997711181612,-28.769996643066378,16.520004272460966,1,0.06478888752013434,-1.3741326633094995,205.41000366210938,1.530404066802035,209.9199981689453,1.1513133128208843,209.42999267578125,0.06478888752013434
9880,2019-05-22,206.25999450683597,207.6999969482422,205.27999877929688,206.3000030517578,976900.0,-0.003478602935381492,-1.4199981689453125,-0.17395342665683416,48.10161086430003,56.58861878169852,0.17001821669299488,-1.2351233550673157,-11.755395870292858,-28.75419459690383,43.03224238987366,2.4199981689453125,2.9894538015992964,0.7874946594238565,-4.767511311301661,6.342500630149374,-1.990008325938902,3.564997644786615,-5.385561710351595,24.465941749874496,-36.96615242386609,2.777502985362759,5,-0.33499908447268467,-4.229995727539091,-15.684993743896513,-28.04999542236331,20.110000610351534,2,0.07655390752179292,1.4568458720286694,206.97999572753903,-1.3741326633094995,205.41000366210938,1.530404066802035,209.9199981689453,0.07655390752179292
9881,2019-05-23,204.2100067138672,205.3699951171875,202.50999450683597,204.80999755859372,1065600.0,-0.009938853134706327,2.325609247611326,14.996567505730766,42.68989595095243,54.04795704178357,2.440605963885048,1.2415997677732094,-9.289445875463969,-26.280582388823234,41.08042509473751,3.75,3.17570904082109,-1.4929931640625114,-6.362253017016485,3.3762666888914623,-3.927623090539498,0.9416367624144755,-2.964551473382812,22.251470456065697,-33.28641863792894,2.434629926476981,5,1.7149887084960938,-1.3000106811523438,-12.025005340576172,-23.780006408691406,24.610000610351562,3,0.08780173393218771,-1.4199981689453125,206.25999450683597,1.4568458720286694,206.97999572753903,-1.3741326633094995,205.41000366210938,0.08780173393218771
9882,2019-05-24,204.4900054931641,206.8699951171875,204.1000061035156,206.8699951171875,776000.0,0.001371131531713976,1.3277320083346928,3.966709900562181,47.75583163258317,52.73603644851469,1.7487976678821155,1.1729556831426748,-9.145198794103578,-26.12064930582156,38.65864908732899,2.7699890136719034,2.8555764697471204,-1.3089942932128622,-5.990254314470604,3.37226572804488,-3.6496243038417333,1.031635717416009,-2.8883687064397066,25.950323974082167,-28.520856574407063,2.3406300106288724,5,1.8399887084960938,-1.5800094604492472,-11.472503662109403,-23.395004272460966,25.779998779296818,4,0.09364757876699503,2.325609247611326,204.2100067138672,-1.4199981689453125,206.25999450683597,1.4568458720286694,206.97999572753903,0.09364757876699503
9883,2019-05-28,202.2400054931641,205.8800048828125,202.08999633789062,205.22000122070312,2362700.0,-0.011002982735384692,-1.3109709293400136,1.2521045039269143,51.73421268959764,52.03944449669356,4.064042836537993,3.497526405049342,-6.476745428139083,-23.4319898129896,35.803807999976975,3.790008544921875,2.613519007058386,-3.492494201660122,-8.341846102486045,1.3568576991658006,-5.9171701520730835,-1.0678182512471608,-0.296434422049316,2.604321196965708,-54.33598582006465,2.424675950412956,5,3.879989624023409,0.6699905395507528,-9.222503662109403,-21.145004272460966,29.159988403320312,1,0.11105612561821876,1.3277320083346928,204.4900054931641,2.325609247611326,204.2100067138672,-1.4199981689453125,206.25999450683597,0.11105612561821876
9884,2019-05-29,202.97999572753903,203.47999572753903,200.0,200.7100067138672,1183700.0,0.0036589706006509015,1.1284449048539174,-0.7617423718746297,45.755906610434124,50.819590302490255,3.225908956523,2.6732850005454054,-6.797819308245749,-23.656224812569434,32.371499054154626,3.479995727539034,1.7391492526772936,-2.6120040893555085,-7.614744056268904,2.390735877557887,-5.113374072812206,-0.11063410589881073,7.169998168945369,38.70125855334695,-17.569330986932663,2.5013699834567014,5,2.0950012207031534,-0.06999969482419033,-9.957496643066378,-21.88499450683591,27.600006103515653,2,0.10321212626471565,-1.3109709293400136,202.2400054931641,1.3277320083346928,204.4900054931641,2.325609247611326,204.2100067138672,0.10321212626471565
9885,2019-05-30,204.2400054931641,204.33999633789062,202.82000732421875,203.05999755859372,752000.0,0.006207556370807943,1.2028991917203862,0.5198297998198829,49.64080944073485,49.86530729571392,2.0602813954294277,1.6631526260037504,-7.600482286031479,-24.488509484751063,29.627641114765197,1.519989013671875,1.3766649573443601,-1.456494903564419,-6.238968620666583,3.325978813537745,-3.847731762115501,0.9347419549866629,5.706988525390614,61.71773663355823,4.205179446990272,2.3912368585510784,5,0.8349914550780966,-1.085006713867216,-11.120006561279325,-23.145004272460966,24.06999206542963,3,0.09430079312977946,1.1284449048539174,202.97999572753903,-1.3109709293400136,202.2400054931641,1.3277320083346928,204.4900054931641,0.09430079312977946
9886,2019-05-31,203.58999633789062,204.8500061035156,201.7700042724609,202.47000122070312,926800.0,-0.003182575096901008,-1.4444565546472352,0.9491420221638429,40.46265648174238,47.948722338077296,2.005689033504723,2.101127359692839,-6.483190525790377,-23.383387721388686,26.570204115745742,3.0800018310546875,0.9873815955481859,-1.9035041809082145,-6.681508698270733,2.874500336454304,-4.292506439589459,0.48549807777303045,6.158057800292994,52.25617015227705,-0.33653109752365395,2.3890022586812543,5,1.4800033569335938,-0.029998779296875,-8.814998626708984,-20.839996337890625,22.460006713867188,4,0.11189154275286572,1.2028991917203862,204.2400054931641,1.1284449048539174,202.97999572753903,-1.3109709293400136,202.2400054931641,0.11189154275286572
9887,2019-06-03,208.9600067138672,208.9600067138672,203.50999450683597,204.17999267578125,1815700.0,0.026376592526993203,1.2803331386087609,4.267888283378746,58.39361535289231,48.92992092386291,-3.927874712264071,-3.4970063898335297,-11.395768547065245,-28.233059252650577,23.36255285559723,5.450012207031222,0.8351582013507368,3.4975059509277457,-1.1757608333477663,8.170772735203258,1.1608725587899755,5.834139343065516,0.5930863415527483,100.0,45.80237044072096,2.336633392137758,6,-4.480003356933594,-4.220008850097656,-13.985008239746094,-25.050003051757812,17.29998779296878,0,0.09504211319033029,-1.4444565546472352,203.58999633789062,1.2028991917203862,204.2400054931641,1.1284449048539174,202.97999572753903,0.09504211319033029
9888,2019-06-04,213.6499938964844,213.67999267578125,209.5,209.9499969482422,1874700.0,0.02244442492308729,1.2234036077349186,0.7740556656866654,63.24814434190395,49.75363148501565,-8.187056340689594,-7.99353520270526,-15.535702319824992,-32.34939561909434,21.213510454952534,4.7199859619140625,0.36820184316994187,7.804493713378946,1.8651464511696076,13.743840975588284,4.834820082274291,10.774167344483601,-13.649993896484403,99.78071056024793,45.20747156887744,2.9696736311046656,6,-6.809997558593778,-7.079994201660185,-17.8224906921387,-27.634994506835966,14.110000610351562,1,0.07779083009957422,1.2803331386087609,208.9600067138672,-1.4444565546472352,203.58999633789062,1.2028991917203862,204.2400054931641,0.07779083009957422
9889,2019-06-05,217.27999877929688,217.27999877929688,212.63999938964844,214.8999938964844,1544000.0,0.016990428207413144,2.8991511514591988,0.6432450934704574,68.79215523745864,52.05258085981105,-11.401327757277357,-10.914319485008207,-18.549881341714894,-35.38536415749047,21.421350453584676,4.6399993896484375,-0.03695959835414442,10.62899856567384,3.1813412002032067,18.076655931144472,6.905169882938509,14.35282724840917,-17.00639892578124,100.0,43.57311410977977,3.723828682735317,6,-8.639999389648438,-8.909996032714844,-20.28499984741211,-30.25,9.8800048828125,2,0.06498525035215041,1.2234036077349186,213.6499938964844,1.2803331386087609,208.9600067138672,-1.4444565546472352,203.58999633789062,0.06498525035215041
9890,2019-06-06,221.4900054931641,221.91000366210938,216.19000244140625,217.82000732421875,1839900.0,0.019375951479747355,1.5365889967418556,1.542012873775483,68.5996506763146,54.9314424959624,-14.777809519894703,-14.598480774352623,-22.122419752863692,-38.96427617953762,21.466689630585464,5.720001220703125,0.4358538877884257,14.030004882812534,4.095702186056485,23.964307579568583,9.06285353443451,18.99715623119056,-20.536149682617207,97.91460684372635,44.561419526163306,4.967151348378021,6,-10.535003662109403,-10.80500030517581,-23.105003356933622,-33.5100021362305,6.169998168945284,3,0.04104020999796831,2.8991511514591988,217.27999877929688,1.2234036077349186,213.6499938964844,1.2803331386087609,208.9600067138672,0.04104020999796831
9891,2019-06-07,223.05999755859372,224.4600067138672,221.7700042724609,221.94000244140625,1659000.0,0.007088320134057247,-2.684956418134968,0.3051759335098873,69.61194832050757,57.35989990573178,-14.966639196785508,-15.496498944613137,-23.03935312164731,-39.86097201879099,21.624229909642782,2.9700012207030966,0.5591693141849987,14.66899719238279,2.6542381740781025,26.683756210687477,8.661617683230446,20.676376701535133,-20.848772876953092,93.31738262756907,43.64000732877603,6.007379509152345,6,-10.829994201660128,-11.099990844726534,-24.174995422363253,-33.094993591308565,4.040008544921875,4,0.02353626852623325,1.5365889967418556,221.4900054931641,2.8991511514591988,217.27999877929688,1.2234036077349186,213.6499938964844,0.02353626852623325
9892,2019-06-10,221.3300018310547,224.6100006103516,221.07000732421875,224.2899932861328,1109900.0,-0.007755741712875186,-1.0344903185071022,-2.6428610354224102,75.91146719383693,60.04626151731394,-11.841992777273305,-13.427946293405057,-20.744176442246044,-37.460265890818874,21.047880811352748,3.539993286132841,1.1347934475337524,12.287001037597662,-1.0474736968490674,25.62147577204439,5.619763670374283,18.95423840482104,-17.338874586835942,78.29253046455977,25.24110436576703,6.66723736722337,6,-9.025001525878906,-9.294998168945312,-21.99500274658203,-30.970001220703125,5.0999908447265625,0,0.021325627712712958,-2.684956418134968,223.05999755859372,1.5365889967418556,221.4900054931641,2.8991511514591988,217.27999877929688,0.021325627712712958
9893,2019-06-11,219.0500030517578,223.33999633789062,218.1300048828125,222.9900054931641,1552900.0,-0.01030135435970958,1.2456936524535822,1.3310857484560839,69.20141606256159,62.65131812310588,-7.740757425695733,-10.546679445712584,-17.93930592234983,-34.50866061269426,20.826992384346266,5.209991455078125,2.1372770984634712,9.282002258300793,-4.589813875958441,23.153818392560026,2.3460941911711757,16.21791032543041,-12.996988470925771,53.55056815719216,0.6247001794512599,6.935908067129614,6,-5.8600006103515625,-7.0149993896484375,-18.250003814697266,-26.81000518798828,6.489990234375,1,0.03291482015352698,-1.0344903185071022,221.3300018310547,-2.684956418134968,223.05999755859372,1.5365889967418556,221.4900054931641,0.03291482015352698
9894,2019-06-12,219.9499969482422,220.52999877929688,219.02999877929688,219.2899932861328,1101000.0,0.004108623072110795,-1.5423886618734806,-0.16751351602559017,71.65455359935734,65.09728969628614,-6.683220034376433,-10.888114185828044,-18.310234411078426,-34.74671163993355,20.329853950681336,1.5,2.9982815322947545,9.472996520996105,-4.975933896513681,23.92192693850589,2.2485313122412265,16.697461729750984,-12.0412837644582,44.655526419275944,-11.379979700149079,7.224465208754888,6,-6.7599945068359375,-7.9149932861328125,-18.7449951171875,-26.25499725341797,4.5800018310546875,2,0.035508059408755566,1.2456936524535822,219.0500030517578,-1.0344903185071022,221.3300018310547,-2.684956418134968,223.05999755859372,0.035508059408755566
9895,2019-06-13,220.17999267578125,221.3999938964844,218.91000366210938,220.5500030517578,921800.0,0.0010456727925900466,1.4057968877847749,-0.5606186711055625,76.80427922309748,69.13524777865895,-4.933114859375166,-10.460440469207526,-17.96502336267031,-34.348860172426896,20.36993271269035,2.4899902343750284,3.985646005703643,8.944992828369152,-5.884160837512155,23.77414649425046,1.5304159954285126,16.35956966130979,-10.60115074934049,31.63563494735936,-27.48885901552271,7.414576832940648,6,-6.119995117187472,-7.874992370605469,-18.719993591308594,-26.24999237060547,5.830001831054716,3,0.03170138622270868,-1.5423886618734806,219.9499969482422,1.2456936524535822,219.0500030517578,-1.0344903185071022,221.3300018310547,0.03170138622270868
9896,2019-06-14,219.25,220.3999938964844,218.91000366210938,220.27999877929688,721000.0,-0.004223783752916543,1.346461612399315,2.78370242071838,74.24441642877012,70.8964478982009,-1.7300802687951489,-9.23027746225614,-16.498746188671362,-32.77552421474127,19.81006755039779,1.4899902343750284,5.236157414283667,7.523999786376947,-7.698584488200936,22.74658406095483,-0.08729235091198007,15.135291923665875,-8.168042205168149,17.28388666103088,-44.13517915522978,7.611292137288939,6,-2.1949996948242188,-6.944999694824219,-17.200000762939453,-25.31999969482422,9.610000610351591,4,0.03835805547142246,1.4057968877847749,220.17999267578125,-1.5423886618734806,219.9499969482422,1.2456936524535822,219.0500030517578,0.03835805547142246
9897,2019-06-17,216.8699951171875,219.4900054931641,215.5800018310547,219.3999938964844,838000.0,-0.010855210411915617,1.8855881624287345,2.4563124055583816,73.9286774963999,72.08317380425602,2.112058596239393,-6.64351606261414,-13.600667642139513,-29.734575357585072,18.81858032039346,3.9100036621094034,6.332862295778966,4.796495056152338,-10.569136513496886,20.162126625801562,-2.886320728672274,12.47931084097695,-4.435233040803666,16.623636588871694,-50.07732081638764,7.682815784824609,6,1.7550048828125,-4.564994812011719,-14.49249267578125,-22.93999481201172,7.990005493164091,0,0.047171168057620116,1.346461612399315,219.25,1.4057968877847749,220.17999267578125,-1.5423886618734806,219.9499969482422,0.047171168057620116
9898,2019-06-18,218.9199981689453,219.7700042724609,217.08999633789062,218.3800048828125,941700.0,0.009452681781313643,1.392858359275517,-0.21343618445653115,75.00000000000003,72.77293433342729,0.9926033531510257,-8.041795957579694,-15.143872047882383,-31.110592333001136,18.710826965782463,2.900009155273409,7.948279506323274,6.170998382568371,-9.14898419122838,21.49098095636512,-1.4889929043300185,13.83098966946676,-5.267712239164695,57.38833146749347,-12.32339754822273,7.659991286898381,6,1.1750030517578125,-6.614997863769531,-16.519996643066406,-24.98999786376953,8.729995727539091,1,0.03430474406015804,1.8855881624287345,216.8699951171875,1.346461612399315,219.25,1.4057968877847749,220.17999267578125,0.03430474406015804
9899,2019-06-19,220.38999938964844,220.6300048828125,214.67999267578125,218.77999877929688,1342500.0,0.006714787287585677,4.693759992991217,2.981519681256888,75.16359573001115,73.5022615616158,0.011341586689098904,-8.912595521407326,-16.07438580430056,-31.96163223655236,18.370227999197812,5.95001220703125,8.765291766124733,6.970499420166021,-8.459791507181194,22.400790347513237,-0.7446460435076006,14.685644883839643,4.220001220703153,84.97032256892531,13.658861581445677,7.71514546367361,6,-0.7450027465820312,-8.084999084472656,-17.822498321533203,-26.459999084472656,10.160003662109375,2,0.02336763878010273,1.392858359275517,218.9199981689453,1.8855881624287345,216.8699951171875,1.346461612399315,219.25,0.02336763878010273
9900,2019-06-20,222.0500030517578,222.8500061035156,220.38999938964844,222.1000061035156,1397200.0,0.007532118819849387,2.174195961843338,-0.031057784348830355,77.88521422930883,74.42151332926036,-1.7443050107663112,-9.83314856114717,-17.14031111087587,-32.97045136374004,18.211730319197986,2.460006713867159,9.138605891940898,7.8410026550292855,-7.662523378396486,23.344528688455057,0.0892396383163998,15.592765671742171,2.3613973999023585,90.20805707562177,15.805200798527153,7.75176301671288,6,-2.4050064086914062,-9.745002746582031,-19.482501983642578,-28.12000274658203,9.139999389648438,3,0.011168636313690916,4.693759992991217,220.38999938964844,1.392858359275517,218.9199981689453,1.8855881624287345,216.8699951171875,0.011168636313690916
9901,2019-06-21,222.13999938964844,223.91000366210938,221.2700042724609,222.42999267578125,1542200.0,0.00040529762059793306,-1.6010057352465408,5.7995117485538,73.68800083369447,74.17446151146676,-2.2110417466731462,-8.970946250647444,-16.647435362113413,-32.455618934058606,18.974744192067416,2.639999389648466,9.012083179006254,7.034499359130848,-8.103834039832975,22.17283275809467,-0.5346673403510636,14.60366605861276,2.076772906494142,80.82337848695151,9.259410663768094,7.569166699481912,6,-2.845001220703125,-9.834999084472656,-19.572498321533203,-28.209999084472656,9.669998168945284,4,0.017421424002074026,2.174195961843338,222.0500030517578,4.693759992991217,220.38999938964844,1.392858359275517,218.9199981689453,0.017421424002074026
9902,2019-06-24,223.63999938964844,225.27999877929688,222.1499938964844,222.7700042724609,765100.0,0.006752498442970101,-1.966806959691119,-3.000052617732274,70.28016585808888,74.29432259985869,-3.7424701074434665,-9.447073108353095,-17.55155723922215,-33.34774293268211,19.514911815698905,3.1399993896484375,8.621059703461185,7.576999664306641,-7.151177753168753,22.305177081782034,0.2129109555689297,14.941088373044352,-8.960006713867188,84.52831655347339,15.850591909916915,7.364088708737703,6,-3.660003662109375,-11.0,-21.0,-29.55500030517578,4.630004882812472,0,0.02334108940685664,-1.6010057352465408,222.13999938964844,2.174195961843338,222.0500030517578,4.693759992991217,220.38999938964844,0.02334108940685664
9903,2019-06-25,224.6999969482422,225.3500061035156,223.5800018310547,224.1999969482422,926300.0,0.0047397494253562655,-1.0344990879752725,0.5747158692296711,66.81777906279423,73.75690320690723,-4.377023492763243,-9.210370398802581,-18.01073884616855,-33.794075968031336,20.6756462306293,1.770004272460909,8.04796560446988,7.513997650146479,-6.164000344100316,21.191995644393273,0.6749986530230672,14.35299664726989,-9.808004150390616,93.90807556451753,27.986499832755683,6.838998997123402,6,-4.68499755859375,-12.024993896484375,-21.889999389648438,-30.470001220703125,1.6699981689453125,1,0.0007120768325878934,-1.966806959691119,223.63999938964844,-1.6010057352465408,222.13999938964844,2.174195961843338,222.0500030517578,0.0007120768325878934
9904,2019-06-26,223.92999267578125,224.97999572753903,221.38999938964844,224.9499969482422,843700.0,-0.00342681033786707,5.648130095084998,-2.040008544921875,56.55206719119148,71.50665742558432,-3.33365500480096,-7.157330719128026,-16.62906353955836,-32.43260538924716,22.226710162087233,3.5899963378905966,7.386011582678577,5.696493530273443,-6.532824383274374,17.92581144382126,-0.4181654265004795,11.811152487047366,-8.619679345703105,71.37073577412141,9.10379073206088,6.11465895677391,6,-3.9149932861328125,-11.254989624023438,-20.769996643066406,-29.699996948242188,-1.089996337890625,2,0.01661234020620528,-1.0344990879752725,224.6999969482422,-1.966806959691119,223.63999938964844,-1.6010057352465408,222.13999938964844,0.01661234020620528
9905,2019-06-27,223.5,225.1000061035156,222.92999267578125,224.3699951171875,738700.0,-0.001920210288238744,-1.1592068504797481,0.8529328167307434,51.25858962540861,68.95267666965528,-2.663264017053393,-5.4920239648444635,-15.681979693175208,-31.423449675760565,23.65950804792642,2.1700134277343466,7.113571208210374,4.303501129150391,-6.197253993846573,14.804256252147354,-0.9468764323480912,9.553878690648872,-7.788098958984364,54.6567334986375,-3.5304180860499415,5.250377561498482,6,-3.4850006103515625,-10.824996948242188,-20.1925048828125,-29.20000457763672,-3.4400024414062784,3,0.031543637815471204,5.648130095084998,223.92999267578125,-1.0344990879752725,224.6999969482422,-1.966806959691119,223.63999938964844,0.031543637815471204
9906,2019-06-28,226.3699951171875,226.6499938964844,222.6100006103516,223.47999572753903,1522000.0,0.012841141463926231,1.3420271650913593,-3.3218570225901827,63.53383119761956,67.79769374756857,-4.936166529034779,-6.922832163732863,-18.011827197921207,-33.70831882356924,25.43460585993207,4.0399932861328125,6.7483140196093245,6.034496307373047,-1.988005416799325,14.056998031545419,2.023245445286875,10.045747169459219,-10.27256987367187,94.67682373179262,37.42045987134444,4.0112508620861815,6,-5.7050018310546875,-13.044998168945312,-22.392498016357422,-30.669998168945312,-4.9499969482421875,4,0.02129260691870183,-1.1592068504797481,223.5,5.648130095084998,223.92999267578125,-1.0344990879752725,224.6999969482422,0.02129260691870183
9907,2019-07-01,228.82000732421875,228.97000122070312,225.1100006103516,227.50999450683597,810700.0,0.01082304307054005,3.7950299963037377,0.45329172804501233,75.9978918663885,67.90857062161174,-6.160666027244048,-8.230687255304076,-19.89336923209612,-35.584792759019905,26.58970580601005,3.860000610351534,6.28993956171405,7.491508483886719,0.554549963536715,14.428467004236722,4.023029223711717,10.95998774406172,-12.08942796152499,98.02118917874319,38.63147811977525,3.468479260174997,7,-6.9950103759765625,-14.335006713867188,-24.402511596679688,-31.915008544921875,-5.350006103515625,0,0.01306699649798726,1.3420271650913593,226.3699951171875,-1.1592068504797481,223.5,5.648130095084998,223.92999267578125,0.01306699649798726
9908,2019-07-02,230.2700042724609,230.2700042724609,227.5,228.58999633789062,729500.0,0.0063368451264300685,2.2976085594137072,1.2824362573235708,76.68047900298703,68.07711320749796,-6.516646861997941,-8.824130813736332,-20.69861381535108,-36.388078282585724,26.95467413250373,2.770004272460909,6.028732009157579,8.110504913330061,1.065440001414828,15.155569825245294,4.5879724573724445,11.633037369287678,-12.560271161126394,100.0,37.145935165242406,3.5225324559576126,7,-4.940002441406222,-15.13500213623044,-25.65000915527341,-33.365005493164034,-2.290008544921875,1,-0.00868545604243598,3.7950299963037377,228.82000732421875,1.3420271650913593,226.3699951171875,-1.1592068504797481,223.5,-0.00868545604243598
9909,2019-07-03,231.3999938964844,231.4499969482422,228.8800048828125,229.82000732421875,696600.0,0.004907237603932302,2.05952770208901,0.9404637560058821,77.71740769332838,68.05846803683346,-6.616414774418246,-9.319882563077158,-21.15903909360901,-36.85311050074364,26.818679348230035,2.5699920654296875,6.0262281638893285,8.534494781494175,0.7564560158006657,16.312533547187684,4.64547539864742,12.42351416434093,-12.43423366903724,99.434354383797,31.283399967436168,3.88901938284675,7,-5.039993286132841,-15.67499542236331,-26.88499832153323,-34.49499511718753,-1.5299987792969034,2,-0.021737246810589972,2.2976085594137072,230.2700042724609,3.7950299963037377,228.82000732421875,1.3420271650913593,226.3699951171875,-0.021737246810589972
9910,2019-07-05,230.5800018310547,230.6000061035156,227.6300048828125,229.6000061035156,569700.0,-0.003543613167926618,4.823507412449594,0.6202557317520784,78.1420955566049,68.55336745049017,-4.983237484311559,-8.204629406730476,-19.75386037852593,-35.392364578547586,25.879532562722112,3.7699890136719034,5.821907789847842,7.260002899169933,-1.2110640344928356,15.731069832832702,3.024469432338549,11.495536366001318,-10.116133197112134,90.15842219913071,14.929816049773393,4.235533466831387,7,-4.160003662109375,-13.970001220703125,-26.587505340576172,-33.665008544921875,-3.4499969482421875,4,-0.03356754892748737,2.05952770208901,231.3999938964844,2.2976085594137072,230.2700042724609,3.7950299963037377,228.82000732421875,-0.03356754892748737
9911,2019-07-08,228.30999755859372,230.4900054931641,227.92999267578125,230.3600006103516,1006200.0,-0.009844757803949555,1.2164490154502339,-2.0918489684702193,78.57145034793392,69.47462128269518,-1.9511643016562914,-5.819511080281103,-16.918784904934284,-32.54865740003632,24.57517685985219,2.6500091552734375,5.474243631912344,4.72749862670895,-4.03016859217945,13.48516584559735,0.3486650172647501,9.10633223615315,-6.5277935269351985,50.47316713919133,-30.839722928259633,4.378833609444198,7,-1.889999389648409,-11.699996948242159,-24.19499969482419,-31.39500427246091,1.360000610351591,0,-0.03613507988358111,4.823507412449594,230.5800018310547,2.05952770208901,231.3999938964844,2.2976085594137072,230.2700042724609,-0.03613507988358111
9912,2019-07-09,226.0500030517578,228.33999633789062,225.22999572753903,228.33999633789062,1124600.0,-0.009898797823147842,1.7161657016065335,1.117068232737094,67.62237213680572,69.5640205131409,0.7673335798129131,-3.3600465320879493,-14.204076651537548,-29.732655948957074,23.095899497975836,3.110000610351591,4.817672036037834,2.231504058837885,-6.5249720963878985,10.987980214063668,-2.146734018775021,6.609742136450791,-3.1076638701092634,13.183394908177831,-68.21641859576036,4.378238077612896,7,0.3699951171875,-8.57000732421875,-21.735004425048828,-29.135009765625,-3.4600067138671875,1,-0.020482215528890735,1.2164490154502339,228.30999755859372,4.823507412449594,230.5800018310547,2.05952770208901,231.3999938964844,-0.020482215528890735
9913,2019-07-10,226.25999450683597,228.4900054931641,225.67999267578125,227.83999633789062,848600.0,0.0009289601957229721,-1.0511001342102686,0.6899591543007798,65.47180859963193,70.5551028918565,0.8961373274506457,-3.164430081878635,-13.979776949677841,-29.37418607790329,22.366817042546657,2.810012817382841,4.493574619865882,2.0809959411621435,-6.439364226483349,10.601356108807636,-2.1791841426606027,6.34117602498489,-2.29673639319617,16.559462655225868,-61.728874460659114,4.26018008382275,7,0.7700042724609091,-5.784996032714872,-21.649993896484403,-29.345001220703153,0.08000183105465908,2,-0.012330917324620327,1.7161657016065335,226.0500030517578,1.2164490154502339,228.30999755859372,4.823507412449594,230.5800018310547,-0.012330917324620327
9914,2019-07-11,227.75999450683597,227.75999450683597,224.3699951171875,225.5,763100.0,0.006629541396699246,2.0000067516929367,-1.4303746124948529,65.17810063842043,72.10171522663559,-0.0038478138145308094,-4.268154999096254,-15.09066925110335,-30.33051048634823,21.453914860694308,3.389999389648466,4.30634184795116,3.1904960632324446,-5.229065454822887,11.610057581287776,-1.0192846957952213,7.4002768222601105,3.6900024414062216,54.41401944696243,-21.442614015354437,4.209780759027664,7,-0.7299957275390909,-5.714996337890653,-21.054996490478544,-28.814994812011747,1.0,3,0.0009659344310199991,-1.0511001342102686,226.25999450683597,1.7161657016065335,226.0500030517578,1.2164490154502339,228.30999755859372,0.0009659344310199991
9915,2019-07-12,227.16000366210938,228.32000732421875,225.3600006103516,226.5200042724609,653100.0,-0.0026343118159347645,-1.000000000000019,0.2831862589544418,62.99175534078417,72.04148457587611,1.3073993647868463,-3.2869509298414528,-13.983174082882357,-29.2012596092666,20.407681070497617,2.960006713867159,4.1985897664106915,2.241504669189453,-5.988475895798814,10.47148523417772,-1.8734856133046947,6.356494951683601,4.148393249511713,45.58829762566642,-28.415675029426673,4.114990282494136,7,0.7499923706054688,-4.095008850097656,-18.65500259399414,-25.655006408691406,1.410003662109375,4,0.011929879430311763,2.0000067516929367,227.75999450683597,-1.0511001342102686,226.25999450683597,1.7161657016065335,226.0500030517578,0.011929879430311763
9916,2019-07-15,227.66000366210938,228.1999969482422,226.7700042724609,227.42999267578125,701900.0,0.0022010917060193425,1.1831989936169656,0.3593925088810846,60.97165040974758,70.37190219180489,1.1282815299058484,-3.2934462971587664,-14.136704641989127,-29.204115815699367,19.304907506237168,1.4299926757812784,4.493427080732232,2.3210044860839787,-5.540658849556252,10.182667821724209,-1.6098271817361365,6.251836153904094,3.5096252136230532,79.85437522452901,6.88499427221663,3.9308316678201196,7,0.24999237060546875,-4.595008850097656,-16.84000015258789,-23.840003967285156,-1.930007934570341,0,-0.00232802763230866,-1.000000000000019,227.16000366210938,2.0000067516929367,227.75999450683597,-1.0511001342102686,226.25999450683597,-0.00232802763230866
9917,2019-07-16,227.1000061035156,228.72000122070312,226.9499969482422,227.6699981689453,599500.0,-0.0024597977228574264,-3.0689268113018926,-2.4781080005308387,56.7340469529878,68.15563196402721,1.5853560653318652,-2.031923692578374,-13.29182085724986,-28.161629863734078,19.145485936618574,1.7700042724609375,4.97355648553625,1.2495063781738054,-5.5517593527114,8.050772109059011,-2.151126487268783,4.650139243616394,3.9336300970459206,62.75878519162842,-7.249613636015866,3.400632865442601,7,0.8099899291992472,-4.035011291503878,-15.005001068115206,-21.87499999999997,1.539993286132841,1,0.011316565373663101,1.1831989936169656,227.66000366210938,-1.000000000000019,227.16000366210938,2.0000067516929367,227.75999450683597,0.011316565373663101
9918,2019-07-17,226.42999267578125,228.1100006103516,226.16000366210938,227.8600006103516,1000900.0,-0.0029503012317355637,1.0207139186464498,2.5088207736580697,57.05418773508214,65.85971863533318,1.847684561265737,-0.8120676505529616,-12.223099062409403,-27.031278137479944,18.82730910416458,1.949996948242216,4.966937426568364,0.20399322509766193,-5.764445400077477,6.172431850272801,-2.7802260874898934,3.1882125376852173,4.470370703112792,47.35619926898226,-21.551252728019172,2.9842193125875665,7,1.0550079345703125,-3.3649978637695312,-14.259990692138672,-21.009994506835938,-1.149993896484375,2,-0.016958867915475295,-3.0689268113018926,227.1000061035156,1.1831989936169656,227.66000366210938,-1.000000000000019,227.16000366210938,-0.016958867915475295
9919,2019-07-18,225.5399932861328,226.22000122070312,223.80999755859372,224.6199951171875,1160300.0,-0.003930572002105781,1.114025283925525,-0.6433517931645144,55.6105495604909,63.35621352465384,2.032797120527192,0.5096698344091806,-10.781125657686346,-25.698207861904677,18.868977740545674,2.6199951171875284,4.452376562162442,-0.9435058593749943,-6.260634469036717,4.373622750286728,-3.6020701642058555,1.7150584454558668,5.229762727527088,35.23410259119565,-34.010493750141094,2.6585643048308576,7,1.6100082397460938,-2.4749984741210938,-12.927490234375,-19.329994201660156,-4.899993896484375,3,0.003547056289670447,1.0207139186464498,226.42999267578125,-3.0689268113018926,227.1000061035156,1.1831989936169656,227.66000366210938,0.003547056289670447
9920,2019-07-19,224.52999877929688,226.88999938964844,224.4199981689453,225.94000244140625,1245000.0,-0.004478117127345138,-2.03066726578297,-1.5326157265354188,44.36274830629075,59.55524663113793,2.340474129291408,1.8076656511266265,-9.352977825395158,-24.250988176935266,18.549766910579375,2.470001220703125,3.729650133658822,-2.077500152587902,-7.064727548595073,2.909727243419269,-4.571113850591502,0.41611354541569767,5.961366896160371,14.663965044658056,-49.2418471839198,2.4936136980035912,7,1.7350006103515625,-1.4650039672851562,-11.917495727539062,-17.75499725341797,-1.7400054931640625,4,0.018839334389775697,1.114025283925525,225.5399932861328,1.0207139186464498,226.42999267578125,-3.0689268113018926,227.1000061035156,0.018839334389775697
9921,2019-07-22,226.00999450683597,226.4199981689453,224.8600006103516,225.5399932861328,855500.0,0.0065915277939936345,1.4185848454022412,-0.33333333333335347,40.8468401302221,56.58018751929531,0.5586621562755738,0.6666451257994197,-10.360954298136704,-25.283109045514237,18.013679786417352,1.8899993896484375,2.8432446242993024,-0.7910041809081747,-5.328420382605401,3.7464120207890517,-3.059712281756788,1.4777039199404385,4.21411644394675,44.80642173894217,-14.173311932819338,2.268708100848615,7,0.2550048828124716,-2.944999694824247,-12.8274955749512,-19.12999725341797,-0.4700012207031534,0,0.011326989423493528,-2.03066726578297,224.52999877929688,1.114025283925525,225.5399932861328,1.0207139186464498,226.42999267578125,0.011326989423493528
9922,2019-07-23,228.8600006103516,229.2700042724609,225.5399932861328,226.6999969482422,939000.0,0.012610088813702625,1.5033538489897778,4.595740536328592,45.79102617593119,54.3934339166619,-2.068335455316628,-1.8680142950555876,-12.820207513501003,-27.657414312720476,17.490374361394267,3.7300109863280966,2.0207855021189403,1.7980018615722884,-2.5712409779955294,6.167244701140106,-0.3866195582116063,3.982623281356183,1.1075458047435518,92.49078465291991,37.10118837311349,2.184621419783903,7,-2.3199996948242756,-5.795005798339872,-14.18000030517581,-21.980003356933594,-3.0700073242187784,1,-0.013676504738552309,1.4185848454022412,226.00999450683597,-2.03066726578297,224.52999877929688,1.114025283925525,225.5399932861328,-0.013676504738552309
9923,2019-07-24,224.8600006103516,228.5399932861328,224.5800018310547,227.57000732421875,1106400.0,-0.01747793406157616,-1.4220099578633991,-1.2546306107743526,33.33333333333343,50.8551264383189,1.9134062220278736,2.260483560168865,-8.347308986661886,-23.182899566212768,16.807027523287275,4.279998779296903,1.2150022255455042,-2.2099983215331633,-6.561581395725767,2.1415847526594405,-4.385789858629465,-0.034206784436861426,4.861243850483504,19.230801476692292,-29.32389397615283,2.175791537096304,7,1.6800003051757244,-1.7950057983398722,-9.3950004577637,-17.389999389648466,-0.4199981689453409,2,0.016810454367324423,1.5033538489897778,228.8600006103516,1.4185848454022412,226.00999450683597,-2.03066726578297,224.52999877929688,0.016810454367324423
9924,2019-07-25,227.6499938964844,227.83999633789062,219.5800018310547,224.0,1292400.0,0.012407690467667765,3.0992540986710084,-1.3468578796529584,43.21442681252178,48.65764549073418,-0.9988738301476303,-0.24930931532830414,-10.661563940107612,-25.486917206609974,16.70464149258021,8.259994506835938,0.8853103413196379,0.39399490356447586,-3.7030423279142894,4.491032135043241,-1.6545237121748926,2.4425135193038443,1.8348006882610264,83.28163087912073,38.33760094526435,2.0485186157393764,7,-3.224990844726591,-4.584999084472685,-11.44999313354495,-20.134994506835966,-1.729995727539091,3,-0.010410697038126027,-1.4220099578633991,224.8600006103516,1.5033538489897778,228.8600006103516,1.4185848454022412,226.00999450683597,-0.010410697038126027
9925,2019-07-26,230.5500030517578,230.58999633789062,226.1100006103516,227.72000122070312,2272400.0,0.012738894061170347,2.079047134639667,0.7753442639398617,55.0405195957449,47.998630955845,-3.7631801277322836,-2.734255791689918,-13.018149268271827,-27.855362687978243,16.34739342971172,4.479995727539034,0.686750471015273,2.9415039062500057,-1.0052455628144799,6.888253375314491,0.9681291717177771,4.914878640782234,-10.970001220703125,99.63675471311106,53.10393196850947,1.9733747345322394,7,-5.465003967285156,-5.035003662109375,-14.575004577636719,-22.70000457763672,-4.990005493164091,4,-0.04298418360846701,3.0992540986710084,227.6499938964844,-1.4220099578633991,224.8600006103516,1.5033538489897778,228.8600006103516,-0.04298418360846701
9926,2019-07-29,231.19000244140625,231.92999267578125,229.0,230.66000366210938,921600.0,0.00277596782119649,1.9154456978880403,0.1872785994273914,62.475732218502955,48.63659598534667,-4.302214544390665,-3.156471380882124,-13.238252618068884,-27.972084432721687,15.764517848926396,2.92999267578125,0.40004432935589307,3.3405029296874886,-0.8677996188467603,7.5488054782217375,1.2363516554203784,5.444654203954599,-11.610000610351562,94.00817179803032,41.469974011294596,2.104151274267118,7,-5.435005187988281,-5.435005187988281,-15.215003967285156,-23.340003967285156,-3.7700042724609375,0,-0.03633379067679354,2.079047134639667,230.5500030517578,3.0992540986710084,227.6499938964844,-1.4220099578633991,224.8600006103516,-0.03633379067679354
9927,2019-07-30,231.80999755859372,232.47000122070312,229.25,230.3300018310547,968200.0,0.0026817557447995632,1.2999983651315252,2.7924512005527187,63.20800690821688,49.32035367125054,-4.675517027910672,-3.732337503119453,-13.438286709668063,-28.04950545278865,14.738731033694583,3.220001220703125,0.2142077703863663,3.810998535156216,-0.7408838146343442,8.362880884946776,1.5350573602609359,6.086939710051496,-11.735996093749975,94.87972309262146,36.22937247443592,2.275941174895277,7,-5.784996032714815,-5.784996032714815,-16.009998321533175,-23.959999084472628,-7.239990234374972,1,-0.027048032175040482,1.9154456978880403,231.19000244140625,2.079047134639667,230.5500030517578,3.0992540986710084,227.6499938964844,-0.027048032175040482
9928,2019-07-31,228.2700042724609,231.6000061035156,225.41000366210938,230.91000366210938,2174000.0,-0.015271098414286532,2.079599931677166,-1.7837885208211437,51.106312441910525,48.81988288029716,-0.946616737789725,-0.36876866912021455,-9.365415895550854,-24.00931856991943,13.384354161163634,6.399993896484347,-0.0359626429600155,0.3710052490233977,-4.0569973992903385,4.799007897337134,-1.8429960751334704,2.585006573180266,-7.452242822265589,67.41662414960932,7.890416541925262,2.214001324156862,7,-2.245002746582003,-2.245002746582003,-11.960006713867159,-19.89000701904294,-2.680007934570284,2,-0.010864375256978476,1.2999983651315252,231.80999755859372,1.9154456978880403,231.19000244140625,2.079047134639667,230.5500030517578,-0.010864375256978476
9929,2019-08-01,226.3699951171875,230.8500061035156,225.5,226.25999450683597,1486600.0,-0.008323516536169917,-5.5644664538535356,-0.041666907493558704,48.37780626919881,49.26600043173139,1.2108427077353667,1.1964254479882186,-6.994233984740561,-21.656441070989217,11.74167054983513,5.350006103515597,-0.19865072955050778,-1.2775039672851562,-5.431134690101629,2.876126755531317,-3.354319328693407,0.7993113941230945,-4.853099280761711,13.59761738032869,-45.72154956177464,2.076815361408243,8,-0.34499359130859375,-0.34499359130859375,-10.024993896484375,-17.954994201660185,-10.009994506835909,3,-0.008525832563552105,2.079599931677166,228.2700042724609,1.2999983651315252,231.80999755859372,1.9154456978880403,231.19000244140625,-0.008525832563552105
9930,2019-08-02,222.83999633789062,225.05999755859372,220.72999572753903,225.02999877929688,1011000.0,-0.01559393407005849,2.8488905164931526,-19.90900263559954,41.19794290605757,49.30501185126867,5.001908257725347,4.3393097740732856,-3.0011554400592217,-17.691099922187902,10.808799597585185,5.639999389648466,-0.4127790535375766,-4.4205024719238395,-8.85641346031042,0.015408516462741773,-6.63845796611713,-2.202546977730549,9.6300048828125,17.972739549229267,-37.14818614804797,2.217955494193295,8,3.1850051879882812,3.1850051879882812,-6.4949951171875,-14.024993896484375,-9.05999755859375,4,0.013821584462712533,-5.5644664538535356,226.3699951171875,2.079599931677166,228.2700042724609,1.2999983651315252,231.80999755859372,0.013821584462712533
9931,2019-08-05,220.05999755859372,222.4900054931641,217.6100006103516,221.08999633789062,1369700.0,-0.012475313341334004,1.5482940510907814,0.4703185529946341,38.10809612622726,48.45135295685711,7.65404609571425,6.819171365964536,0.2852543222507222,-14.50427020383654,10.031430108291609,5.229995727539034,-0.6122048010453796,-6.78800125122072,-12.23264807762635,-1.3433544248150895,-9.510324664423536,-4.065677838017905,12.175203552246131,16.48719278339365,-36.11158555869673,2.7223234132028136,8,4.980003356933622,4.980003356933622,-3.7149963378905966,-11.244995117187472,-3.7200012207030966,0,0.024993183954460152,2.8488905164931526,222.83999633789062,-5.5644664538535356,226.3699951171875,2.079599931677166,228.2700042724609,0.024993183954460152
9932,2019-08-06,221.4199981689453,221.9499969482422,218.00999450683597,221.0,851000.0,0.00618013553321739,4.324342993824258,-0.40776569583122335,41.72995111040586,49.384310487642935,5.730297515295689,5.369831429668807,-0.5511174602815174,-15.447157705990946,10.091867537576476,3.9400024414062216,-0.46473541842527766,-5.19650039672851,-11.153617273064128,0.7606164796071084,-8.175058834896305,-2.217941958560715,10.230194921875011,27.233710240181225,-24.953020214016718,2.978558438167808,8,3.6200027465820312,3.6200027465820312,-4.4250030517578125,-11.139999389648438,-0.75,1,0.02709782336562916,1.5482940510907814,220.05999755859372,2.8488905164931526,222.83999633789062,-5.5644664538535356,226.3699951171875,0.02709782336562916
9933,2019-08-07,223.47000122070312,223.9900054931641,218.50999450683597,220.13999938964844,1030600.0,0.009258436765922307,1.5080082264580164,7.928610354223434,46.70907429842313,49.77260465274309,3.8692844439579233,3.267624831355363,-1.9703390550705535,-17.05814418387058,9.902799990064022,5.480010986328125,-0.3108817383937037,-3.006997680664057,-9.127688118035906,3.113692756707792,-6.067342899349967,0.053347538021853325,7.618584170898458,44.259804978004965,-9.655283093190782,3.0603452186859186,8,1.5699996948242188,1.5699996948242188,-5.31500244140625,-11.150001525878906,-1.229995727539034,2,0.004922388228875585,4.324342993824258,221.4199981689453,1.5482940510907814,220.05999755859372,2.8488905164931526,222.83999633789062,0.004922388228875585
9934,2019-08-08,227.97999572753903,229.07000732421875,224.63999938964844,225.2899932861328,951900.0,0.02018165517608672,-1.2205607905525302,0.8078080967764022,54.93561838267296,49.76094896240176,-0.658192501007079,-1.2912454826846158,-5.807995974324001,-21.106742477735935,9.65262066683599,5.600006103515625,-0.35200367645722963,1.4919967651366903,-4.639184043297263,7.6231775735706435,-1.5735936390802863,4.557587169353667,2.5694462728125416,90.4885605750933,30.302756153595126,3.0655904042169704,8,-2.9399948120116903,-2.9399948120116903,-7.747493743896456,-15.009994506835909,-12.739990234374943,3,-0.010483373253961759,1.5080082264580164,223.47000122070312,4.324342993824258,221.4199981689453,1.5482940510907814,220.05999755859372,-0.010483373253961759
9935,2019-08-09,229.8699951171875,231.2100067138672,227.63999938964844,228.3500061035156,1063300.0,0.008290198372962632,-1.4285743943199984,0.5650511651124437,55.45814556522028,48.98121711203703,-2.966784012279959,-3.128193450203952,-7.0304537691718,-22.512166635291493,9.272119912424731,3.57000732421875,0.2872551138321455,3.2464965820312557,-3.0643654158483855,9.557358579910897,0.09106558309142088,6.4019275809710905,-12.259994506835909,90.146977975743,26.858481894737174,3.155430998939824,8,-4.829994201660156,-4.829994201660156,-8.827495574951172,-16.30999755859375,-8.29998779296875,4,-0.05877232694048884,-1.2205607905525302,227.97999572753903,1.5080082264580164,223.47000122070312,4.324342993824258,221.4199981689453,-0.05877232694048884
9936,2019-08-12,227.1300048828125,231.4900054931641,226.8800048828125,229.30999755859372,906800.0,-0.011919738515582035,-2.440308365027692,-1.4342160740457712,47.54610428878208,47.24100570987761,-0.9647196937750948,-0.45318003053901634,-3.620042660439424,-19.294622787724848,8.80900205925185,4.610000610351591,0.45395819131869075,0.5330062866210881,-5.763965614874195,6.829978188116371,-2.6154796641265534,3.6814922373687295,-9.248004150390585,67.65580818314133,7.728205137515275,3.1484859507476455,8,-2.5250015258789062,-2.0900039672851562,-5.6150054931640625,-13.57000732421875,-5.510009765625,0,-0.05877693750943891,-1.4285743943199984,229.8699951171875,-1.2205607905525302,227.97999572753903,1.5080082264580164,223.47000122070312,-0.05877693750943891
9937,2019-08-13,229.6699981689453,232.17999267578125,226.0,227.75,772500.0,0.011182993138415753,-1.2804408721724074,-0.880736064059143,57.11749139745126,47.90891448271546,-4.291491317259272,-2.9415803185252116,-5.61939547299815,-21.37800099921037,8.183265263433265,6.17999267578125,0.13125305043098479,2.944499969482422,-3.498878985855754,9.387878924820598,-0.277189508186666,6.16618944715151,-11.24367724609371,81.63866245031402,15.878979509533622,3.2216894776690914,8,-4.775001525878906,-4.629997253417969,-8.154998779296875,-15.864997863769531,-7.3899993896484375,1,-0.05803980466464376,-2.440308365027692,227.1300048828125,-1.4285743943199984,229.8699951171875,-1.2205607905525302,227.97999572753903,-0.05803980466464376
9938,2019-08-14,222.58999633789062,229.9199981689453,222.5,226.6999969482422,971600.0,-0.03082684672573832,-2.459212019249579,-2.1406273593527723,43.35609329983447,47.35094637500832,2.1211297947988896,4.043289788692022,1.7789279904231137,-13.86370755972456,8.073134520223341,7.4199981689453125,-0.6410155934317743,-3.9435020446777287,-10.647533074921597,2.7605289855661397,-7.295517559799663,-0.5914865295557945,-3.338455109863247,0.9297149378613719,-60.0270578779684,3.352015515121935,8,2.3050003051757812,2.4500045776367188,-0.6399993896484375,-8.379997253417969,-1.0399932861328125,2,-0.008625716341855605,-1.2804408721724074,229.6699981689453,-2.440308365027692,227.1300048828125,-1.4285743943199984,229.8699951171875,-0.008625716341855605
9939,2019-08-15,226.33999633789062,227.25999450683597,222.67999267578125,223.5800018310547,1132200.0,0.016847118296850594,-1.0087670866168206,-0.6715314104539396,44.592847218003264,47.728157965224504,-1.8255490183265692,0.3755517593108948,-1.7196357580885149,-17.14713327557061,8.740451184047279,4.669998168945341,-1.4680343255988078,-0.23350219726563637,-6.922102753896212,6.455098359364939,-3.5778024755809383,3.1107980810496656,-6.312748022998022,39.66941367112871,-15.717357493446585,3.3443002783152878,8,-1.4449996948242188,-1.2999954223632812,-2.5874977111816406,-10.949996948242188,-5.8799896240234375,3,-0.01811430110039358,-2.459212019249579,222.58999633789062,-1.2804408721724074,229.6699981689453,-2.440308365027692,227.1300048828125,-0.01811430110039358
9940,2019-08-16,228.75999450683597,229.3999938964844,225.9600067138672,227.17999267578125,713800.0,0.010691871556508525,1.4055849290146065,0.5724655709065279,47.01546382285555,48.717865487072096,-3.7073520331940415,-1.8037778832782863,-3.990614878830428,-19.10154758690888,9.047130162657915,3.439987182617216,-1.7080529259274044,1.9749961853027571,-4.709042506646028,8.659034877251543,-1.3670231606716357,5.31701553127715,-8.003581530290035,64.669413671129,13.582724892384768,3.3420193459743914,8,-3.665000915527372,-3.719993591308622,-4.222496032714872,-13.304992675781278,-8.349990844726591,4,-0.05910119486940213,-1.0087670866168206,226.33999633789062,-2.459212019249579,222.58999633789062,-1.2804408721724074,229.6699981689453,-0.05910119486940213
9941,2019-08-19,228.57000732421875,230.33999633789062,227.38999938964844,229.33999633789062,747900.0,-0.0008305087741709016,1.129970143334031,-0.48733425401024744,45.97816188269669,49.18988890621552,-2.43984875564567,-1.488482578871242,-3.7013571460438186,-18.450178360549643,9.289646543629338,2.9499969482421875,-1.7423582937216793,1.6570083618163949,-5.062495313684565,8.376512037317354,-1.702743475934085,5.016760199566875,-7.12817956571871,62.70673467972282,16.4507260708506,3.359751837750485,8,-3.2250137329101562,-3.5300064086914062,-3.0825119018554688,-13.115005493164062,-7.94000244140625,0,-0.030625190426103233,1.4055849290146065,228.75999450683597,-1.0087670866168206,226.33999633789062,-2.459212019249579,222.58999633789062,-0.030625190426103233
9942,2019-08-20,225.72999572753903,227.3600006103516,225.0500030517578,226.6499938964844,592000.0,-0.01242512799437967,-1.0263282938810725,1.1948198644525332,46.79129685872394,49.19902474624894,1.2022605724565096,1.1647300769630817,-0.737257972613719,-15.200852490380498,8.8868504255114,3.5200042724609375,-1.3150052181600245,-1.0265029907226904,-7.70071968865966,5.64771370721428,-4.363611339691175,2.3106053582457946,-3.6438780740021173,41.19894434042649,-2.2820573137048257,3.33710834896849,8,1.610000610351591,-0.6899948120116903,-0.24250030517575283,-10.274993896484347,-2.4400024414062216,1,-0.01820759619077117,1.129970143334031,228.57000732421875,1.4055849290146065,228.75999450683597,-1.0087670866168206,226.33999633789062,-0.01820759619077117
9943,2019-08-21,228.63999938964844,228.94000244140625,226.97999572753903,227.6699981689453,584400.0,0.01289152402067928,1.4968121914240535,-1.054351251388985,52.796261801695785,48.961318459473695,-1.0027004954878862,-1.5257938688830563,-3.413298723396281,-17.693079094249356,8.663265194100395,3.210006713867216,-0.41306010197484966,1.6945007324218864,-4.967662669792588,8.356664134636361,-1.6365809686853652,5.025582433529138,-5.948249234776853,77.80683896208413,29.28397509153666,3.3310817011072396,8,-1.3000030517578125,-3.5999984741210938,-3.1525039672851562,-13.18499755859375,-7.580001831054716,2,-0.0278166577472424,-1.0263282938810725,225.72999572753903,1.129970143334031,228.57000732421875,1.4055849290146065,228.75999450683597,-0.0278166577472424
9944,2019-08-22,225.27999877929688,229.5399932861328,224.9600067138672,228.58999633789062,733100.0,-0.014695594031320147,-1.31899129279241,-3.4123643227937706,53.01831206464111,48.69022584829823,2.1613138009351474,1.736584489298167,0.11743117380973445,-13.939060879414484,8.659343447367556,4.579986572265625,0.2517353192640144,-1.5470001220703011,-8.240637842017946,5.146637597877344,-4.89381898204411,1.7998187379035073,-2.018954073170704,5.947819378699483,-44.52106481670545,3.3468188599738213,8,2.05999755859375,-0.23999786376953125,-0.005001068115234375,-9.824996948242188,-3.419998168945284,3,-0.016557154420057008,1.4968121914240535,228.63999938964844,-1.0263282938810725,225.72999572753903,1.129970143334031,228.57000732421875,-0.016557154420057008
9945,2019-08-23,220.63999938964844,225.8300018310547,219.4199981689453,225.4499969482422,942300.0,-0.02059658831139366,1.3016140873776834,1.4531725396913204,50.68590593320996,49.03909269767911,5.98358888895703,5.89850377995856,4.8703481359438,-8.91189813469461,9.66941352815204,6.410003662109375,0.509246927093443,-5.691499328613276,-12.685188627930756,1.3021899707042053,-9.18834397827203,-2.194654678954521,11.539993286132812,11.172174224100226,-41.79429408135761,3.496844649658747,8,5.159996032714844,4.400001525878906,4.467498779296875,-5.18499755859375,-4.160003662109403,4,-0.0008157753638468046,-1.31899129279241,225.27999877929688,1.4968121914240535,228.63999938964844,-1.0263282938810725,225.72999572753903,-0.0008157753638468046
9946,2019-08-26,222.7899932861328,223.42999267578125,221.8300018310547,222.5500030517578,641500.0,0.009744352349672969,1.105266328026181,-0.04989404494524598,51.59042936491235,48.42497469406368,3.5237863622174643,3.253757542522692,2.890564075104521,-10.678095359763006,10.381646788689928,2.7899932861328125,0.1333723719077966,-3.121504974365223,-9.892025006956288,3.6490150582258423,-6.50676499066077,0.26375504193032384,9.134799499511729,33.300363074918884,-21.97427798868673,3.385260016295539,8,2.0900039672851562,2.2500076293945312,1.8750038146972656,-7.334991455078125,-12.319992065429688,0,-0.010682659435995334,1.3016140873776834,220.63999938964844,-1.31899129279241,225.27999877929688,1.4968121914240535,228.63999938964844,-0.010682659435995334
9947,2019-08-27,225.5399932861328,225.8999938964844,223.5,224.4600067138672,644500.0,0.01234346282540666,1.6666779695499796,4.500127161749746,52.36462566441311,49.42592273457242,0.14118306896469335,0.010477035709016036,0.42296491873275954,-13.025209599056865,10.763991266172798,3.110000610351591,-0.38209577290174934,-0.058004760742193184,-6.232993300738741,6.116983779254355,-3.145499030740467,3.0294895092560807,6.134703607177755,60.47428922958156,3.6491092748610185,3.087494269998269,8,-0.6599960327148438,-0.49999237060546875,-0.8749961853027344,-9.814994812011719,-14.709991455078125,1,-0.021769923514590284,1.105266328026181,222.7899932861328,1.3016140873776834,220.63999938964844,-1.31899129279241,225.27999877929688,-0.021769923514590284
9948,2019-08-28,225.7899932861328,226.6000061035156,224.0,225.22999572753903,489000.0,0.001108450862117527,1.3853013228809767,0.5185227047953017,47.22854518897972,49.71877806468091,0.43900432214800844,-0.4583451101765945,0.3980054412070331,-12.889453246680603,11.190974849680481,2.6000061035155966,-0.3666583289279117,0.31599578857421307,-5.731352802352745,6.3633443795011715,-2.707678506889266,3.3396700840376923,5.639609632690451,62.94464615273271,9.94896712243738,3.0236742954634837,8,-0.9099960327148438,-0.7499923706054688,-0.9874954223632812,-10.064994812011719,-11.909988403320312,2,-0.01107223559208792,1.6666779695499796,225.5399932861328,1.105266328026181,222.7899932861328,1.3016140873776834,220.63999938964844,-0.01107223559208792
9949,2019-08-29,224.44000244140625,228.92999267578125,224.02999877929688,228.5,948100.0,-0.005978966671989716,-1.0081922105210497,-7.2500272479560355,43.033106546131165,49.276293922822646,1.666375182391505,0.779613101981738,1.9145998615508972,-11.155085103533906,11.440084610373441,4.899993896484375,-1.0095979184155226,-0.9374954223632699,-6.986237946944641,5.111247102218101,-3.9618666846539554,2.0868758399274157,6.74940838241946,52.7866159002771,4.304835580440965,3.024371262290686,8,0.43999481201171875,0.5999984741210938,0.36249542236328125,-8.715003967285156,-10.479995727539062,3,-0.015059725744277386,1.3853013228809767,225.7899932861328,1.6666779695499796,225.5399932861328,1.105266328026181,222.7899932861328,-0.015059725744277386
9950,2019-08-30,225.9199981689453,226.6499938964844,223.77999877929688,226.6499938964844,875100.0,0.006594170876136118,6.863046341004043,0.17980201145538066,48.39564110625684,49.544902725440444,-0.28925800745997776,-0.4825459261981564,0.5683253270267983,-12.226219793905159,10.630518851799323,2.8699951171875284,-0.4815192999828639,0.3885002136230469,-5.543938374956753,6.320938802202846,-2.5777190806668386,3.3547195079129324,5.034024401782801,57.605656504873146,11.072173666877596,2.966219294289899,8,-1.44000244140625,-0.8799972534179688,-2.174999237060547,-10.194999694824219,-18.160003662109347,4,-0.017970952511949023,-1.0081922105210497,224.44000244140625,1.3853013228809767,225.7899932861328,1.6666779695499796,225.5399932861328,-0.017970952511949023
9951,2019-09-03,225.55999755859372,226.25999450683597,223.69000244140625,223.97000122070312,728600.0,-0.0015934871338055823,-1.3906970802401935,-2.1780899228693813,44.21615182008276,49.258775498924756,-0.448269145387286,0.3274144950274547,1.0577196383317755,-11.467435639689455,9.194501171273457,2.569992065429716,-0.2712311195536188,-0.24650039672854973,-5.591870784575093,5.0988699911179935,-2.919185590651807,2.4261847971947077,5.163344524098733,37.93739110886251,-3.983862252267386,2.672685193923268,9,-1.080001831054659,-0.5199966430663778,-0.2599983215331747,-9.834999084472628,-13.81999206542963,1,-0.04025537297984749,6.863046341004043,225.9199981689453,-1.0081922105210497,224.44000244140625,1.3853013228809767,225.7899932861328,-0.04025537297984749
9952,2019-09-04,227.4199981689453,228.3800048828125,226.44000244140625,227.3800048828125,647200.0,0.008246145728337373,-1.0208378036859547,0.02515306807930795,57.96767510993529,49.83337697761804,-2.2834629619225666,-1.117319178448497,-0.6969629653041238,-12.921931765844135,7.567901043428785,2.8200073242187784,-0.31425940216203685,1.3135002136230582,-3.6555339895615475,6.282534416807664,-1.1710168879692446,3.798017315215361,3.077277035472207,71.18325723337837,23.082260110707757,2.484517101592301,9,-2.94000244140625,-2.3799972534179688,-1.6650009155273438,-11.455001831054688,-12.75,2,-0.07453169063720777,-1.3906970802401935,225.55999755859372,6.863046341004043,225.9199981689453,-1.0081922105210497,224.44000244140625,-0.07453169063720777
9953,2019-09-05,224.57000732421875,229.5,223.8999938964844,228.9600067138672,1233100.0,-0.012531839185968896,1.0475394790797734,-109.76840900419687,46.99083537925469,49.16365734590843,-0.07991855372449663,1.917624365213726,2.1932280550132646,-9.688632203501356,6.614913262719586,5.600006103515597,-0.38414427574915067,-1.5914909362792855,-6.461006573932508,3.278024701373937,-4.026248755105911,0.84326688254734,5.705722339489313,15.146389889800508,-32.61576739286829,2.434757818826616,9,-0.11000823974609375,0.32498931884765625,1.4549942016601562,-8.335006713867188,-7.2800140380859375,3,-0.06118361778083392,-1.0208378036859547,227.4199981689453,-1.3906970802401935,225.55999755859372,6.863046341004043,225.9199981689453,-0.06118361778083392
9954,2019-09-06,225.58999633789062,226.25999450683597,224.00999450683597,225.2100067138672,822900.0,0.0045419645562876365,1.6163004231686222,-0.08655801295085556,44.341302669719504,48.45870142774283,-1.1748590286963747,0.7477389636893292,1.250943755904359,-10.311817267768106,6.941821555899397,2.25,-0.2725169040245987,-0.4520019531250057,-5.250399572642209,4.346395666392198,-2.8512007628836216,1.9471968566336102,4.468618695922174,32.70214621130149,-12.38758892362587,2.3991988097586057,9,0.07500457763671875,-0.6949996948242188,0.43500518798828125,-9.354995727539062,-11.729995727539034,4,-0.051908292234460585,1.0475394790797734,224.57000732421875,-1.0208378036859547,227.4199981689453,-1.3906970802401935,225.55999755859372,-0.051908292234460585
9955,2019-09-09,216.3600006103516,225.9499969482422,214.82000732421875,225.9499969482422,1580100.0,-0.0409149158977522,1.3211666056739169,-25.237521583744854,33.52224593067777,46.451125490605655,8.251953398788885,9.395412139965202,10.46685501407552,-0.7852772094890668,7.824047209877702,11.129989624023438,-0.9348527255299359,-9.006497955322232,-15.150874339329988,-2.862121571314475,-12.078686147326096,-5.9343097633183675,13.48584208616387,10.490422714402918,-31.033672778952685,3.0721881920038747,9,5.800003051757784,7.139999389648409,9.665000915527315,-0.12500000000002842,-1.139999389648466,0,-0.011092595164143182,1.6163004231686222,225.58999633789062,1.0475394790797734,224.57000732421875,-1.0208378036859547,227.4199981689453,-0.011092595164143182
9956,2019-09-10,213.77999877929688,216.55999755859372,211.9900054931641,216.2700042724609,2356400.0,-0.011924578590204016,1.9772012226944191,0.2596461359767039,33.75916140032615,44.38385168348488,10.526450368298612,11.514329922169992,12.90997946168278,2.0688983949225417,9.074803395272962,4.569992065429631,-1.4824463717217498,-10.918999481201183,-18.88675496090437,-2.9512440014979973,-14.902877221052762,-6.9351217413496045,15.464810502326714,10.222694732622388,-30.047802602950938,3.983877739851587,9,6.965003967285156,8.305000305175781,12.245002746582031,2.4550018310546875,0.4300079345703125,1,-0.02815981058488015,1.3211666056739169,216.3600006103516,1.6163004231686222,225.58999633789062,1.0475394790797734,224.57000732421875,-0.02815981058488015
9957,2019-09-11,216.33999633789062,216.44000244140625,210.3699951171875,213.0200042724609,1494100.0,0.011974916143753234,2.448863611733648,-1.333327205319143,33.12291756433595,42.81655972519113,7.290910134580571,8.331645964683446,10.161046499581971,-0.2048442626087308,10.461725560518436,6.07000732421875,-1.5324448883211517,-7.692501831054699,-16.125918828330327,0.7409151662209297,-11.909210329692513,-3.4757933324168846,11.869524716425389,31.207525859373504,-4.13663360146608,4.2167084986378125,9,3.595001220703125,4.93499755859375,8.700004577636719,-0.1049957275390625,-1.970001220703125,2,-0.021262785072539425,1.9772012226944191,213.77999877929688,1.3211666056739169,216.3600006103516,1.6163004231686222,225.58999633789062,-0.021262785072539425
9958,2019-09-12,220.6699981689453,222.25999450683597,217.8300018310547,218.22999572753903,1203500.0,0.02001480033443226,-1.734571622334431,0.7349422508606093,43.838538091339935,42.90605211910321,2.4118965818551317,4.058509372648643,5.641783938659131,-4.196874771366481,10.653796147425808,5.919998168945341,-1.6911129740529134,-3.2665000915527287,-11.812022227750532,5.279022044645075,-7.53926115965163,1.006260976546173,6.112360810400418,64.82066360850678,24.694025741315116,4.272761068098895,9,-0.7350006103515625,0.6049957275390625,4.370002746582031,-4.43499755859375,-5.7899932861328125,3,-0.027189921828006725,2.448863611733648,216.33999633789062,1.9772012226944191,213.77999877929688,1.3211666056739169,216.3600006103516,-0.027189921828006725
9959,2019-09-13,222.2400054931641,222.5800018310547,219.97000122070312,220.66000366210938,1042500.0,0.0071147294024844765,1.3097406674723686,0.6475410861245257,52.32965593484842,43.34316487783561,0.5554085604146906,2.28262319147737,3.8604288442477923,-5.417148511837951,10.831048625571215,2.6100006103515625,-2.0816596836441192,-1.4914932250976278,-9.99083120812739,7.0078447579321335,-5.7411622166125085,2.758175766417253,3.229364377208981,76.18747741297955,31.05995449385175,4.249668991514881,9,-2.305007934570341,-0.9650115966797159,2.799995422363253,-6.005004882812528,-8.740005493164091,4,-0.022273272519260923,-1.734571622334431,220.6699981689453,2.448863611733648,216.33999633789062,1.9772012226944191,213.77999877929688,-0.022273272519260923
9960,2019-09-16,215.2400054931641,222.1999969482422,215.1499938964844,221.9600067138672,1033800.0,-0.03149747942305248,-1.0434719150818308,-4.253160400590941,40.36744934693588,42.91553126970818,6.572279039744785,8.661906257384459,10.589817768793381,1.8515213188286168,11.819307351570437,7.0900115966796875,-2.4387821533571525,-7.815493774414023,-16.769343006784595,1.1383554579565498,-12.292418390599323,-3.3385691582287222,9.021414396954128,39.88540293303531,-6.459829057241777,4.476924616185291,9,4.694992065429659,6.034988403320284,9.799995422363253,0.9949951171874716,-8.270004272460966,0,-0.006411470208108394,1.3097406674723686,222.2400054931641,-1.734571622334431,220.6699981689453,2.448863611733648,216.33999633789062,-0.006411470208108394
9961,2019-09-17,221.57000732421875,222.50999450683597,215.4600067138672,216.8699951171875,1008900.0,0.029409039534965542,1.142857805419886,-0.6994064513785162,45.358909985932804,41.514557367041235,-0.4282592980100901,1.8768186783861438,4.130360841078897,-4.173148653993081,13.06664203274533,7.269989013671875,-2.3749540134817835,-1.1354919433593693,-9.72141817017041,7.450434283451671,-5.4284550567649035,3.157471170046165,1.5800985840650128,91.72814126556652,45.22159016641909,4.292963113405521,9,-1.635009765625,-0.295013427734375,3.4699935913085938,-5.3350067138671875,-11.510009765625028,1,-0.02865914110037371,-1.0434719150818308,215.2400054931641,1.3097406674723686,222.2400054931641,-1.734571622334431,220.6699981689453,-0.02865914110037371
9962,2019-09-18,221.6199951171875,222.25999450683597,219.5500030517578,222.17999267578125,546100.0,0.00022560721810882534,6.527741279192465,-0.11914810726576196,45.10218236366277,41.30470703197547,-1.5505561355292912,1.5843635362773512,4.02168725490921,-3.961836574018264,13.842807490667171,2.7099914550781534,-2.7098052624654656,-0.8800041198730355,-9.357183997781732,7.597175758035661,-5.118594058827398,3.358585819081327,-11.25,87.07933124269658,40.89017483091748,4.2385899389543535,9,-3.3050003051757812,-0.345001220703125,3.2025070190429688,-4.499992370605469,-10.149993896484375,2,-0.03343555891426708,1.142857805419886,221.57000732421875,-1.0434719150818308,215.2400054931641,1.3097406674723686,222.2400054931641,-0.03343555891426708
9963,2019-09-19,222.27999877929688,224.19000244140625,221.8600006103516,222.69000244140625,858200.0,0.0029780871611353454,-2.7280029296876243,0.7321525885558583,47.42119748776345,41.64691756731368,-2.8715306489410466,0.4463381970793421,3.302687437929791,-4.370016854890366,14.891670043221373,2.57000732421875,-2.859951165857751,0.09799957275390625,-7.871330672907362,8.067329818415175,-3.886665550076742,4.082664695584555,-11.672203674316393,78.8716608771094,32.1324844240883,3.98466512283064,9,-4.120002746582031,-1.9250030517578125,2.6875,-5.159996032714844,-9.020004272460909,3,-0.03558576437623284,6.527741279192465,221.6199951171875,1.142857805419886,221.57000732421875,-1.0434719150818308,215.2400054931641,-0.03558576437623284
9964,2019-09-20,221.5500030517578,223.7400054931641,220.07000732421875,223.3300018310547,1149400.0,-0.0032841269189670674,1.8230688874020988,4.341421659843692,44.68757860340258,42.88751008650532,-3.100974873266324,0.9302590037731306,3.9156311419053225,-3.4253329209699928,15.64334249827819,3.669998168945341,-3.7775062595063105,-0.4454963684082145,-8.283054272990285,7.3920615361738555,-4.3642753206992495,3.4732825838828205,-10.398919653320291,70.79649453283497,24.38129103976317,3.918778952291038,9,-4.2700042724609375,-1.19500732421875,3.4174957275390625,-3.5600051879882812,-10.070007324218778,4,-0.030106062184919402,-2.7280029296876243,222.27999877929688,6.527741279192465,221.6199951171875,1.142857805419886,221.57000732421875,-0.030106062184919402
9965,2019-09-23,220.4600067138672,222.1199951171875,219.72999572753903,220.2400054931641,632500.0,-0.004919866047738197,-2.854773213890057,-0.12359627616711075,43.90827223069735,44.01518906765768,-1.5290244176760552,2.114490364851946,4.892838701906925,-2.06668668355087,15.38659759502991,2.389999389648466,-4.163660191684812,-1.5264930725097656,-9.371014844678825,6.318028699659294,-5.4487539585942955,2.395767813574764,-8.78736655371091,57.27379664376391,9.381948788380562,3.9222608860845263,9,-3.1800079345703125,-0.105010986328125,4.5074920654296875,0.524993896484375,-2.6399993896484375,0,-0.03157038239094545,1.8230688874020988,221.5500030517578,-2.7280029296876243,222.27999877929688,6.527741279192465,221.6199951171875,-0.03157038239094545
9966,2019-09-24,220.41000366210938,222.8500061035156,219.7899932861328,220.6499938964844,929600.0,-0.00022681234797705674,-3.1351217601088344,-1.0908586489113534,41.24844030685236,44.918024927937275,-0.4913201864966936,2.0838905731322086,4.811027515126938,-1.8334164287041972,15.048089936977451,3.060012817382784,-4.593647706504385,-1.4574966430664062,-9.322877142535987,6.407883856403174,-5.390186892801211,2.475193606668398,-8.23666901070311,18.53449835080092,-25.320125794328913,3.9326902497347915,9,-0.7400054931640625,-0.0550079345703125,4.657493591308594,2.1449966430664062,-3.680007934570341,1,-0.060977279697385756,-2.854773213890057,220.4600067138672,1.8230688874020988,221.5500030517578,-2.7280029296876243,222.27999877929688,-0.060977279697385756
9967,2019-09-25,220.6300048828125,221.0500030517578,218.7100067138672,219.7899932861328,573500.0,0.0009981453520611083,1.7856967693299788,-3.500190742624204,44.73542992942297,45.01767957661316,-0.043346156426224525,1.5570137296042503,4.477103922348135,-1.8978273088371793,15.410657170500075,2.339996337890625,-3.7693739099555046,-0.9919960021972543,-8.679221089464562,6.6952290850700535,-4.835608545830922,2.851616541436414,-7.976003519806227,35.03649025302322,-11.935255107452896,3.8436125436336566,9,-0.9600067138671875,-0.6750106811523438,4.562492370605469,2.9449920654296875,-7.370010375976534,2,-0.04790829483883219,-3.1351217601088344,220.41000366210938,-2.854773213890057,220.4600067138672,1.8230688874020988,221.5500030517578,-0.04790829483883219
9968,2019-09-26,223.2899932861328,224.30999755859372,219.8500061035156,221.33999633789062,561300.0,0.012056331162813239,1.2355816114636116,2.32139289022906,47.05580633126745,44.431696287326396,-2.5620294586222485,-1.3701182101837333,1.7533534520925969,-4.327856079479659,15.672768097129616,4.459991455078125,-2.6286709184389565,1.7929924011230582,-5.6873865411550355,9.273371343401152,-1.9471970700159886,5.533181872262105,-10.174551879990531,81.78560821360202,31.645292798243986,3.7401894711390504,9,-3.55999755859375,-3.3349990844726562,2.900005340576172,0.285003662109375,-9.729995727539091,3,-0.05293561028631977,1.7856967693299788,220.6300048828125,-3.1351217601088344,220.41000366210938,-2.854773213890057,220.4600067138672,-0.05293561028631977
9969,2019-09-27,221.05999755859372,224.83999633789062,219.8800048828125,224.22999572753903,509500.0,-0.009986993571545755,1.2596775146591852,-1.625642630775852,57.33000552572163,46.31642475163593,-0.57778029901948,0.6257553770480797,3.921051461917017,-1.8015716662316947,16.478638740095874,4.959991455078125,-1.6292745091948575,-0.26800308227541336,-7.620049992616657,7.08404382806583,-3.9440265374460353,3.4080203728952085,-7.272882783304368,38.335967739927604,-16.124984164962036,3.676023455170621,9,-0.9099960327148153,-1.1050033569335653,5.130001068115263,2.514999389648466,-6.639999389648409,4,-0.03528455232923955,1.2355816114636116,223.2899932861328,1.7856967693299788,220.6300048828125,-3.1351217601088344,220.41000366210938,-0.03528455232923955
9970,2019-09-30,221.8600006103516,222.1000061035156,218.3600006103516,219.2100067138672,659500.0,0.0036189408332270023,1.3897761397761468,-0.8359607025786014,63.34215031124823,48.31456256555986,-0.37993839072885294,-0.5207047941303244,3.0993224770377594,-2.363730058271045,17.378523574243967,3.7400054931640057,-1.3688599803195416,0.7349998474121264,-6.30058226035996,7.770581955184213,-2.7827912064739166,4.2527909012981695,-7.188655310054145,54.012381291017086,-5.794724175541468,3.517791053886041,9,-0.26000213623049717,-1.925003051757841,4.3299980163573935,1.7149963378905966,-5.279998779296903,0,-0.0467862834862367,1.2596775146591852,221.05999755859372,1.2355816114636116,223.2899932861328,1.7856967693299788,220.6300048828125,-0.0467862834862367
9971,2019-10-01,216.47999572753903,223.0,215.9600067138672,222.52999877929688,741700.0,-0.024249548670385868,1.0143026476925192,-2.2830252778257476,50.211479499050554,48.88226224726962,4.695947572062295,4.368126661940408,8.346925372776127,3.2391410057106214,18.4644209431754,7.0399932861328125,-1.7510448028115775,-4.191004943847673,-11.19336210511176,2.811352217416413,-7.692183524479702,-0.6898263632156443,-0.9951583442341416,5.855738978175118,-55.190904092689614,3.501178580632039,10,3.920005798339872,3.455001831054716,8.940002441406278,7.095001220703153,2.3700103759765625,1,0.00619000195457442,1.3897761397761468,221.8600006103516,1.2596775146591852,221.05999755859372,1.2355816114636116,223.2899932861328,0.00619000195457442
9972,2019-10-02,210.47000122070312,214.0,206.9600067138672,213.66000366210938,1362500.0,-0.027762355069519074,2.63824401476201,0.5272728648425042,35.3363976693264,47.53950671188772,10.01072053745986,9.531864315178865,14.060073117228455,9.377843073941904,20.399759833844584,9.519989013671847,-1.1875449073073696,-9.353499603271473,-16.990708798143004,-1.7162904083999422,-13.172104200707253,-5.534895005835693,14.3699951171875,19.63085315284485,-39.24727855634266,3.818604597435769,10,5.430000305175781,7.760002136230469,14.489997863769531,13.104995727539062,17.110000610351562,2,0.029742929968777698,1.0143026476925192,216.47999572753903,1.3897761397761468,221.8600006103516,1.2596775146591852,221.05999755859372,0.029742929968777698
9973,2019-10-03,210.8300018310547,212.27999877929688,208.58999633789062,210.3300018310547,833000.0,0.0017104604374191812,1.1705935679600759,-0.15673969195446283,33.00564261955,46.241513824792996,8.77893195279077,8.526896529921828,13.530240330244624,9.209667055849025,22.047772469713777,3.69000244140625,-1.3109904100509482,-8.306498718261707,-16.590502237928405,-0.022495198595009924,-12.44850047809507,-4.164496958428344,13.652394714355466,21.644280553652,-33.59668999252078,4.142001759833355,10,5.069999694824219,7.400001525878906,14.129997253417969,12.7449951171875,23.039993286132812,3,0.011525839086832246,2.63824401476201,210.47000122070312,1.0143026476925192,216.47999572753903,1.3897761397761468,221.8600006103516,0.011525839086832246
9974,2019-10-04,213.8800048828125,214.8999938964844,211.5800018310547,212.1300048828125,770700.0,0.01446664623283489,-1.3298140037906163,3.5,47.704251291099425,46.66328927594877,5.058475871611535,4.800767066858043,10.252401248787095,6.351691715518882,23.54451538891321,4.069992065429716,-1.3847696236990998,-4.670996093750006,-12.68538232688337,3.3433901393833594,-8.678189210316702,-0.6638029771833089,10.251943865966808,43.142151280873136,-13.461168002141484,4.007193116566686,10,2.0199966430664062,4.349998474121094,11.079994201660156,9.694992065429688,21.149993896484375,4,-0.001496200284800464,1.1705935679600759,210.8300018310547,2.63824401476201,210.47000122070312,1.0143026476925192,216.47999572753903,-0.001496200284800464
9975,2019-10-07,213.9600067138672,215.8999938964844,212.5,213.3300018310547,727800.0,0.00037405007120017153,-1.9694159037300851,0.36000279017857145,33.7184271093483,45.826621142892776,4.424800911234286,4.7766458438428,9.847305264587021,6.478107667431544,23.285854345767063,3.3999938964844034,-1.6674987695640766,-4.470994567871088,-12.692699909938312,3.7507107741961363,-8.581847238904686,-0.3601418968374901,9.82850319421388,43.64091602240113,-8.167423968003163,4.110852671033605,10,1.9399948120117188,4.269996643066406,10.999992370605469,9.614990234375,23.04998779296878,0,0.0021498945627407284,-1.3298140037906163,213.8800048828125,1.1705935679600759,210.8300018310547,2.63824401476201,210.47000122070312,0.0021498945627407284
9976,2019-10-08,207.75999450683597,213.3500061035156,207.66000366210938,213.3500061035156,1025300.0,-0.02897743509291728,1.0357748255069752,-8.87296551055988,26.52439260775884,43.80317255159676,9.657268835500787,11.070099842527242,15.622843647914351,12.780165542310158,22.840274420512095,6.3000030517578125,-1.9596932272981746,-10.370006561279268,-19.677724046375232,-1.0622890761833048,-15.02386530382725,-5.716147818731287,15.691945337360835,8.948422146781859,-36.812177413202896,4.653858742547985,10,8.14000701904294,10.470008850097628,17.000003814697237,15.815002441406222,29.760009765624943,1,0.04245286656439773,-1.9694159037300851,213.9600067138672,-1.3298140037906163,213.8800048828125,1.1705935679600759,210.8300018310547,0.04245286656439773
9977,2019-10-09,211.7400054931641,212.66000366210938,208.82000732421875,210.1199951171875,810100.0,0.01915677267789473,1.219646755308593,-0.2898044749922968,33.95251284381641,42.34725105299109,4.786999765840619,7.091377985321969,11.235867828884096,8.91855579074408,22.1493743473236,4.900009155273409,-2.0773051319903857,-6.159996032714815,-15.87248992288491,3.552497857455279,-11.016242977799863,-1.3037490876297682,11.38209568842612,49.51464401054801,7.614279867851806,4.8562469450850525,10,4.159996032714815,6.489997863769503,13.019992828369112,13.299995422363253,26.43998718261716,2,0.033578919551794595,1.0357748255069752,207.75999450683597,-1.9694159037300851,213.9600067138672,-1.3298140037906163,213.8800048828125,0.033578919551794595
9978,2019-10-10,214.6699981689453,215.7700042724609,211.7700042724609,212.44000244140625,741500.0,0.013837690562805927,-1.2409013391005914,1.3765317559739418,40.182643828422286,40.441988642180036,0.56509889993211,3.8881819476449095,8.038688382279247,6.197215899945519,22.587814473055502,4.029998779296818,-2.0350709701052665,-2.9300033569335824,-12.652896512287327,6.792889798420163,-7.791449934610455,1.9314432207432901,8.128861123290449,85.07284969334212,44.89324971867343,4.861446577676877,10,0.31000518798828125,3.5600051879882812,10.09000015258789,10.370002746582031,26.25,3,0.060138835292434356,1.219646755308593,211.7400054931641,1.0357748255069752,207.75999450683597,-1.9694159037300851,213.9600067138672,0.060138835292434356
9979,2019-10-11,217.2899932861328,219.8600006103516,216.7100067138672,217.52999877929688,737600.0,0.012204756787325133,-3.5000599461574917,-0.10762598788874063,45.665828831219564,38.47795292217687,-2.9568549377114266,0.9257961284330634,5.237694599256031,3.7781586990147105,22.799211066029024,5.190002441406278,-2.1658002203285776,-0.06250762939453125,-9.536915606725358,9.411900347936296,-4.799711618059945,4.674696359270882,5.1920889545355635,78.93436092548313,39.22682024536214,4.7372039886654145,10,-2.3099899291992188,-0.67999267578125,7.387504577636719,7.750007629394531,23.900009155273438,4,0.07630356824219575,-1.2409013391005914,214.6699981689453,1.219646755308593,211.7400054931641,1.0357748255069752,207.75999450683597,0.07630356824219575
9980,2019-10-14,213.8600006103516,217.9199981689453,213.7400054931641,216.58999633789062,650600.0,-0.01578532275650868,-1.8148231873038403,11.374721851357247,41.80224837032687,37.54359390787423,-0.8727841861186789,4.476619985481818,8.556899816362574,7.402680378955836,22.45642711486778,4.179992675781222,-2.736006640334381,-3.423500061035128,-12.982410280496026,6.1354101584257705,-8.202955170765591,1.3559550486953356,8.311640119780748,50.81965982897656,8.085477151524671,4.779455109730449,10,-0.4499969482422159,2.5950012207030966,11.419998168945284,11.180000305175753,27.44999694824213,0,0.09898998460921438,-3.5000599461574917,217.2899932861328,-1.2409013391005914,214.6699981689453,1.219646755308593,211.7400054931641,0.09898998460921438
9981,2019-10-15,215.22000122070312,216.75999450683597,214.72000122070312,215.7100067138672,679400.0,0.006359303312775344,-1.7382359266352316,0.17948947253693323,43.416884711278726,38.441425801424494,-2.715918753413888,2.757899819200759,7.1892522571508835,6.279824466807355,22.168621432699016,2.899993896484375,-3.6185570704842007,-1.7459991455078239,-11.125578235997978,7.63357994498233,-6.435788690752901,2.943790399737253,6.647406829103915,57.97099446177476,13.67391128872844,4.689789545245078,10,-1.4599990844726562,0.6800003051757812,7.6100006103515625,8.425003051757812,22.67999267578128,1,0.10124520566184603,-1.8148231873038403,213.8600006103516,-3.5000599461574917,217.2899932861328,-1.2409013391005914,214.6699981689453,0.10124520566184603
9982,2019-10-16,214.2100067138672,215.6499938964844,213.5,215.0399932861328,523900.0,-0.004692846859526867,1.0975675112394372,1.6938311587207673,38.48886154893723,39.050672349134175,-1.2511891482457997,3.356376083333828,8.135862334823543,7.519027360723442,21.93325217196674,2.1499938964844034,-4.886769827945443,-2.3854942321777344,-11.574490295065488,6.803501830710019,-6.979992263621625,2.2090037992661564,7.35925330922106,30.160736043577295,-9.006231960005401,4.594498031443879,10,-0.45000457763671875,1.6899948120117188,7.204994201660156,8.019996643066406,23.42999267578125,2,0.10881843437748562,-1.7382359266352316,215.22000122070312,-1.8148231873038403,213.8600006103516,-3.5000599461574917,217.2899932861328,0.10881843437748562
9983,2019-10-17,214.3699951171875,215.72999572753903,214.17999267578125,214.25999450683597,463700.0,0.0007468764217630763,-10.481322407459524,-0.132532999963197,41.048965325755006,38.311196130762575,-0.9568443504421964,2.7124757583916335,7.846953895307649,7.627430722684949,22.15836115300406,1.550003051757784,-5.329334174745185,-1.8300056457519531,-10.662836553214845,7.002825261710939,-6.246421099483399,2.586409807979493,6.907079839716317,13.67916719648562,-24.53569976027181,4.41641545373145,10,-0.6099929809570312,1.5300064086914062,6.2350006103515625,7.0500030517578125,23.230010986328097,3,0.11106963708040296,1.0975675112394372,214.2100067138672,-1.7382359266352316,215.22000122070312,-1.8148231873038403,213.8600006103516,0.11106963708040296
9984,2019-10-18,214.8800048828125,215.6499938964844,213.77999877929688,214.3000030517578,633100.0,0.0023791098439229774,-1.308621160602471,5.272714662229133,40.587924241021305,39.07447358983736,-1.4640468669483937,1.76778032176,7.065899552583545,7.379687636333301,22.125648600975605,1.8699951171875284,-4.664822622576537,-0.9864959716796875,-9.465388707156933,7.492396763797558,-5.22594233941831,3.252950396058935,6.110728709230585,31.22184286202528,-4.788417021539228,4.239446367738616,10,-1.1200027465820312,1.0199966430664062,5.7249908447265625,6.5399932861328125,19.86000061035159,4,0.12118388260617374,-10.481322407459524,214.3699951171875,1.0975675112394372,214.2100067138672,-1.7382359266352316,215.22000122070312,0.12118388260617374
9985,2019-10-21,213.5,215.94000244140625,213.3000030517578,215.72000122070312,726300.0,-0.006422211706319958,-1.0152704654521736,-3.8275762279340193,45.49577454263999,41.182404915935265,-0.1745073623098392,2.7401107089732477,8.092306077764022,8.99647835715595,22.06480639576122,2.6399993896484375,-3.9379589462848514,-2.0185005187988168,-10.271897269420407,6.234896231822773,-6.145198894109626,2.1081978565119925,7.210119054479577,5.78027289485517,-32.63799488248354,4.126698375310795,10,0.8400039672851562,2.4000015258789062,7.1049957275390625,7.9199981689453125,20.899993896484403,0,0.12969556178644615,-1.308621160602471,214.8800048828125,-10.481322407459524,214.3699951171875,1.0975675112394372,214.2100067138672,0.12969556178644615
9986,2019-10-22,206.97000122070312,213.6300048828125,206.6999969482422,213.0,1482600.0,-0.03058547437609782,-1.1095891047258066,2.716214172795381,44.79166761277195,42.38675544581922,6.963983468647427,8.655356380669218,14.273868499936214,15.738074039569085,22.548953046408414,6.9300079345703125,-4.209855392361106,-7.876499176025391,-16.62661501408388,0.8736166620331005,-12.251557095054636,-3.501441256996145,13.465115586964203,2.922122423635916,-36.30814779790983,4.37505791902924,10,6.30999755859375,8.799995422363281,13.634994506835938,14.449996948242188,29.069992065429688,1,0.16591774718729413,-1.0152704654521736,213.5,-1.308621160602471,214.8800048828125,-10.481322407459524,214.3699951171875,0.16591774718729413
9987,2019-10-23,210.05999755859372,211.2899932861328,207.42999267578125,208.67999267578125,1179800.0,0.014929682174546599,1.0104189018429774,-0.22885657747569002,48.940263922856765,43.35982434520082,4.034932928203148,4.988650218212143,10.782273726310422,12.794047201994971,22.868510453923335,4.3199920654296875,-4.044793686893115,-4.258002471923845,-12.811941996950026,4.295937053102335,-8.534972234436935,0.018967290589245067,9.825714454696595,36.36362135106228,-4.8808477933083765,4.276969762513089,10,3.2200012207031534,5.709999084472685,10.544998168945341,11.360000610351591,26.270004272460966,2,0.1325335459462007,-1.1095891047258066,206.97000122070312,-1.0152704654521736,213.5,-1.308621160602471,214.8800048828125,0.1325335459462007
9988,2019-10-24,211.47000122070312,212.52999877929688,210.7100067138672,211.32000732421875,669800.0,0.006712385406536514,-1.6569321928183196,0.10869084475895845,46.52637144350156,43.45544019100993,2.372799191376373,2.790804825473856,9.20702044484679,11.464808331057498,23.938924969067095,2.4700012207031534,-2.9591836478011544,-2.2569992065429574,-9.770996814658531,5.256998401572616,-6.013998010600744,1.4999995975148295,7.8882821899852615,51.62339217211376,10.180308479975075,3.756998804057793,10,0.839996337890625,4.299995422363281,8.324993133544922,9.949996948242188,19.5,3,0.12375276879878916,1.0104189018429774,210.05999755859372,-1.1095891047258066,206.97000122070312,-1.0152704654521736,213.5,0.12375276879878916
9989,2019-10-25,213.25999450683597,214.1199951171875,210.2100067138672,211.47999572753903,570100.0,0.008464525823048907,1.2342790876116072,11.867141403866096,49.03844460932886,44.25946199534349,-0.05472110630037719,0.40737965178098534,7.14827812443761,9.708847672016901,25.0461502150779,3.9099884033203125,-2.275389337289596,-0.07700576782224289,-6.751213869574798,6.597202333930312,-3.4141098186985346,3.260098283054049,5.591957445354581,70.99560236676258,28.598261272721935,3.3371040508762784,10,-1.5299987792969034,2.5100021362304403,5.997501373290987,8.160003662109347,16.430007934570284,4,0.11413304053095352,-1.6569321928183196,211.47000122070312,1.0104189018429774,210.05999755859372,-1.1095891047258066,206.97000122070312,0.11413304053095352
9990,2019-10-28,211.47999572753903,214.47000122070312,211.2700042724609,214.08999633789062,980200.0,-0.008346613641312284,-1.1122206946563524,-1.4662934832924408,55.81614054507969,45.637157087988044,1.5110762654359746,1.443891328942101,8.555287395191641,11.445652174969467,25.87558510806377,3.199996948242216,-2.0621388216400476,-1.3380043029785327,-6.708659689399951,4.032651083442886,-4.023331996189256,1.3473233902321908,6.8858780244935645,61.51861198118637,14.275108481386013,2.6853276932107124,10,-0.15999603271481533,4.290000915527372,7.337501525878935,9.940002441406278,17.44000244140628,0,0.10998680837686492,1.2342790876116072,213.25999450683597,-1.6569321928183196,211.47000122070312,1.0104189018429774,210.05999755859372,0.10998680837686492
9991,2019-10-29,217.82000732421875,221.2700042724609,210.9499969482422,211.7400054931641,1177000.0,0.02997924969153054,-1.6945122279171332,-2.329502072505503,58.85265751464666,47.89980108417797,-4.940930740178004,-5.049471673986773,1.9143923347768066,5.0738063464617085,25.722457637954033,10.320007324218722,-2.1334060881368373,4.935006713867182,-0.6568820453952355,10.5268954731296,2.139062334235973,7.7309510934983905,-11.120010375976562,75.0722972727144,26.954631602720937,2.795944379631213,10,-3.8350067138671875,-2.0500106811523438,0.9974899291992188,3.5999908447265625,12.639999389648438,1,0.0761178313045725,-1.1122206946563524,211.47999572753903,1.2342790876116072,213.25999450683597,-1.6569321928183196,211.47000122070312,0.0761178313045725
9992,2019-10-30,216.72999572753903,217.1999969482422,215.02999877929688,216.8000030517578,604800.0,-0.005004184923459554,3.988529535568963,-0.011514359068315395,53.16922701322109,49.246496827229755,-3.8619972411194112,-3.6537609898519747,2.7762069422813624,6.152945258715761,24.222857567709365,2.790008544921875,-1.7650770551700248,3.531995391845669,-2.1900061597599745,9.253996943451313,0.6709946160428331,6.392996167648505,-9.738598632812483,58.95108908596236,14.86738593969563,2.8610007758028244,10,-2.7449951171874716,-0.9599990844726278,3.2825012207031534,4.690002441406278,15.300003051757841,2,0.08909702366657757,-1.6945122279171332,217.82000732421875,-1.1122206946563524,211.47999572753903,1.2342790876116072,213.25999450683597,0.08909702366657757
9993,2019-10-31,213.25999450683597,217.2899932861328,212.44000244140625,216.13999938964844,1011900.0,-0.016010710511273007,-1.1460188642302058,41.138622493444096,43.9580239254109,49.620952347717484,-0.6325246771033051,0.00803538351343036,5.879172060416153,9.628190605132005,22.81965592360881,4.8499908447265625,-1.6479051747472226,-0.05950546264645595,-5.671942150514553,5.552931225221641,-2.865723806580519,2.746712881287607,-5.983025268554741,27.576749242579258,-11.598800216102948,2.8062183439340544,10,0.7250061035155966,2.5100021362304403,6.5525016784667685,8.160003662109347,17.560012817382784,3,0.10817784825310595,3.988529535568963,216.72999572753903,-1.6945122279171332,217.82000732421875,-1.1122206946563524,211.47999572753903,0.10817784825310595
9994,2019-11-01,213.55999755859372,215.66000366210938,213.0399932861328,214.7100067138672,738700.0,0.0014067479109314274,-1.3926842013586482,0.3993080574746885,49.503635194968446,50.06627019797621,-1.2733703663081712,-0.33431136091539315,5.316370912996234,9.320859085203551,22.029213558755647,2.6200103759765625,-1.2203638831750823,0.2564979553222315,-5.351033063076272,5.864028973720735,-2.5472675538770204,3.0602634645214835,-6.003167619628897,25.290685639596916,-11.899236814565619,2.8037655091992524,11,0.4250030517578409,2.2099990844726847,6.282497406005888,7.860000610351591,15.940002441406278,4,0.08152277515049455,-1.1460188642302058,213.25999450683597,3.988529535568963,216.72999572753903,-1.6945122279171332,217.82000732421875,0.08152277515049455
9995,2019-11-04,214.4199981689453,215.92999267578125,212.82000732421875,214.92999267578125,962200.0,0.004026974246970738,1.4780814006504757,0.44346995369325004,48.65410059191952,50.495429417881496,-2.222907735387622,-1.220667899315231,4.3477310959944475,8.454784092232643,21.426502185595876,3.1099853515625,-0.9244091935870813,1.0934989929199332,-4.529122748709938,6.716120734549804,-1.7178118778950022,3.9048098637348687,-6.5889047433105645,33.62401897293055,-0.8985213134407886,2.81131087081494,11,-0.06999969482421875,0.43000030517578125,5.632499694824219,7.0,15.080001831054688,0,0.07121539223421425,-1.3926842013586482,213.55999755859372,-1.1460188642302058,213.25999450683597,3.988529535568963,216.72999572753903,0.07121539223421425
9996,2019-11-05,216.5800018310547,218.3600006103516,212.9600067138672,213.82000732421875,980600.0,0.010073704321214905,-1.4107138599664297,-5.411812225114442,53.83866723213605,51.03969645224586,-3.2144054939292914,-2.8311746468367005,2.0326364198087106,6.31605402645809,19.908859560004853,5.399993896484403,-0.5904532294100306,2.812502288818365,-2.3353247697638153,7.960329347400545,0.23858875952728908,5.386415818109441,-8.480130188483429,69.93244375252884,33.4182097431137,2.573913529291084,11,-0.839996337890625,-1.7300033569335938,4.187496185302734,4.839996337890625,15.819992065429716,1,0.05697661941805943,1.4780814006504757,214.4199981689453,-1.3926842013586482,213.55999755859372,-1.1460188642302058,213.25999450683597,0.05697661941805943
9997,2019-11-06,218.8500061035156,219.1699981689453,215.2899932861328,216.83999633789062,1019700.0,0.010481135161461763,1.928312316462256,0.7282658572857995,56.79200325717823,52.18032220932105,-4.589005809925226,-4.7866165091230926,-0.4579331425178452,4.118741180111698,18.26829453371766,3.8800048828125,-0.33235247868628903,4.727006530761685,-0.7993727285924592,10.253385790115829,1.9638169010846127,7.490196160438757,-10.486731808346548,95.24528575671583,53.535770432538385,2.763189629677069,11,-3.110000610351534,-4.865005493164034,1.3174934387207315,2.569992065429716,11.889999389648494,2,0.05305003557943744,-1.4107138599664297,216.5800018310547,1.4780814006504757,214.4199981689453,-1.3926842013586482,213.55999755859372,0.05305003557943744
9998,2019-11-07,227.5800018310547,228.42999267578125,218.50999450683597,221.0,1935900.0,0.039890315211642324,1.3961395923978577,3.2736168468359508,65.41260738087873,53.99967362838213,-12.061917863014514,-13.175343244802434,-9.319657905584137,-4.519793347936343,17.93754308116219,9.919998168945284,0.7280108042783979,12.811502075195307,4.635446994406692,20.98755715598392,8.723474534801,16.899529615589614,-18.958592936339812,94.55482612197659,49.39050679225515,4.088027540394308,11,-7.890007019042969,-10.015007019042969,-10.514999389648438,-7.864997863769531,6.8600006103515625,3,0.019553550015109167,1.928312316462256,218.8500061035156,-1.4107138599664297,216.5800018310547,1.4780814006504757,214.4199981689453,0.019553550015109167
9999,2019-11-08,233.8699951171875,234.6100006103516,230.2899932861328,231.7100067138672,1810100.0,0.027638602845263316,1.3736307959304086,0.3282656234419459,72.08847116318192,55.80771036372683,-16.897932720638522,-19.14087921921552,-15.627485024723171,-10.704292626422841,18.80749823815234,7.029998779296903,1.6584603888653078,18.27249526977539,6.464453526257415,30.080537013293366,12.368474398016389,24.176516141534393,-24.45624287122996,96.603920508617,44.53866103614388,5.904020871758989,11,-11.089996337890625,-13.214996337890625,-16.80499267578125,-14.154991149902344,1.740005493164091,4,-0.013041381351380554,1.3961395923978577,227.5800018310547,1.928312316462256,218.8500061035156,-1.4107138599664297,216.5800018310547,-0.013041381351380554
10000,2019-11-11,235.02999877929688,235.4900054931641,232.57000732421875,233.02999877929688,906100.0,0.00496003628651942,-1.0000104512865728,0.9259308970944566,84.43787833275525,58.650512676850006,-16.054349584018496,-19.640541143514213,-16.839922856431514,-11.777491445531751,19.29102958448342,2.919998168945341,2.7321740291057495,18.373999023437506,3.7597561030648876,32.988241943810124,11.066877563251182,25.68112048362383,-24.10447163147569,97.95824794145163,38.03770808844942,7.30712146018631,11,-11.064994812011719,-13.93499755859375,-17.964996337890625,-15.314994812011719,-1.919998168945284,0,-0.023528906131211724,1.3736307959304086,233.8699951171875,1.3961395923978577,227.5800018310547,1.928312316462256,218.8500061035156,-0.023528906131211724
10001,2019-11-12,237.00999450683597,237.7400054931641,235.25,236.1300048828125,1152000.0,0.008424438317758742,1.1281992761892068,0.43999481201173296,84.00199754119156,62.07637606884673,-16.79181981588667,-20.980042001176145,-18.838820437943497,-13.659724476508046,19.895107258974985,2.710006713867216,3.734380530365911,19.26449508666994,2.0783974199131023,36.450592753426776,10.67144625329152,27.857543920048357,-24.11930909138735,96.74828245260602,32.44972690454395,8.59304883337842,11,-11.91999053955081,-14.789993286132841,-19.944992065429716,-17.29499053955081,-3.9499969482422443,1,-0.03168640429051339,-1.0000104512865728,235.02999877929688,1.3736307959304086,233.8699951171875,1.3961395923978577,227.5800018310547,-0.03168640429051339
10002,2019-11-13,237.5200042724609,238.08999633789062,236.0399932861328,236.72000122070312,1175400.0,0.002151849193896549,1.1134191711433943,0.9091050961487827,83.63024193024135,66.48440029160567,-15.692910850821761,-20.716322217024157,-19.422157967708728,-14.091964080542738,20.35162105239394,2.0500030517578125,4.738728058139543,18.609004974365206,-0.609039238365483,37.827049187095895,8.999982867999876,28.218027080730536,-22.14438684924076,97.08890698607757,29.898724538573447,9.609022106365344,11,-12.065002441406222,-15.125007629394503,-20.45500183105466,-17.805000305175753,-2.520004272460909,2,-0.021556122784939458,1.1281992761892068,237.00999450683597,-1.0000104512865728,235.02999877929688,1.3736307959304086,233.8699951171875,-0.021556122784939458
10003,2019-11-14,238.17999267578125,238.5399932861328,236.25999450683597,236.3800048828125,949500.0,0.002778664497510075,-1.2352835579757102,2.249976158233119,83.13827661003461,70.22158267105746,-13.908927842329263,-20.554926874768682,-20.057439091923698,-14.686480122527371,20.871835283860996,2.2799987792968466,5.251315991091047,18.078493499755865,-2.830635197150258,38.98762219666199,7.623929151302804,28.533057848208927,-20.078649782800653,95.63635623816288,27.732567234844623,10.454564348453067,11,-12.499992370605469,-15.55999755859375,-21.114990234375,-18.464988708496094,-3.0399932861328125,3,-0.031236826817543473,1.1134191711433943,237.5200042724609,1.1281992761892068,237.00999450683597,-1.0000104512865728,235.02999877929688,-0.031236826817543473
10004,2019-11-15,240.9199981689453,241.0,238.6300048828125,239.5200042724609,1259800.0,0.01150392802679212,2.0384600336476386,0.7777796615916879,88.17424922934472,74.61271029743804,-13.812286133206612,-22.392110306557356,-22.773271117532005,-17.33212079500302,21.456135145422113,2.82000732421875,6.26687804026335,19.516499328613293,-3.18941102530124,42.222409682527825,8.163544151656026,30.86945450557056,-19.9572442209234,99.05098575845118,29.086220743980093,11.35295517695726,11,-13.939994812011719,-17.06999969482422,-24.31499481201172,-21.204994201660156,-5.8699951171875,4,-0.0268968777054156,-1.2352835579757102,238.17999267578125,1.1134191711433943,237.5200042724609,1.1281992761892068,237.00999450683597,-0.0268968777054156
10005,2019-11-18,241.19000244140625,241.77999877929688,239.08999633789062,239.08999633789062,976200.0,0.001120721710580419,-1.5618996410561958,1.500010899182531,85.96488179494725,78.18228969330596,-11.047375516411108,-21.588118804366218,-22.717910170657518,-17.49836641780206,22.020085194256843,2.69000244140625,8.085985426184976,18.402003479003895,-5.613806457592489,42.41781341560028,6.394098510705703,30.409908447302087,-17.021289125067852,90.96483234022666,20.751956264523315,12.007904968298199,11,-12.655006408691406,-16.95000457763672,-25.395000457763672,-21.62000274658203,-5.1100006103515625,0,-0.02313529489021937,2.0384600336476386,240.9199981689453,-1.2352835579757102,238.17999267578125,1.1134191711433943,237.5200042724609,-0.02313529489021937
10006,2019-11-19,241.30999755859372,241.8999938964844,240.22000122070312,241.22999572753903,816000.0,0.0004975128155100261,1.6666666666664711,0.038095999302457384,88.9911143707083,81.7599687059204,-8.147287365052165,-20.030513749911506,-22.421263493305275,-17.558677380139358,21.60600048620232,1.6799926757812784,9.851939373623878,16.804998779296852,-7.358912828250652,40.96891038684436,4.7230429755231,28.886954583070604,-13.97125285892281,89.93180415632614,17.538665478864218,12.081955803773754,11,-11.105003356933537,-17.01000213623044,-26.37749481201169,-21.739997863769503,-5.819992065429631,1,-0.03398117372344278,-1.5618996410561958,241.19000244140625,2.0384600336476386,240.9199981689453,-1.2352835579757102,238.17999267578125,-0.03398117372344278
10007,2019-11-20,237.8999938964844,241.77999877929688,236.9900054931641,241.05999755859372,1199500.0,-0.014131215849361278,1.0826030132751165,-39.49914171275916,89.160829833497,84.39866008954465,-1.9566264841311067,-15.207566761006547,-18.70818132520199,-14.147332352074272,20.844470757168306,4.789993286132784,11.703749499610183,12.002995300293009,-11.862919742586172,35.86891034317219,0.07003777885341833,23.9359528217326,-7.648999357450805,29.078006509335186,-46.96062121443458,11.932957521439596,11,-1.8050003051758097,-13.599998474121122,-23.069992065429716,-18.329994201660185,-2.569992065429716,2,-0.02034466776824162,1.6666666666664711,241.30999755859372,-1.5618996410561958,241.19000244140625,2.0384600336476386,240.9199981689453,-0.02034466776824162
10008,2019-11-21,237.63999938964844,238.0800018310547,235.5800018310547,237.27999877929688,774000.0,-0.001092873112679027,3.032240201808897,-0.11392411175601623,88.31954684016304,86.20211294254257,-0.1336017920554866,-13.582856128982968,-18.28147090640155,-13.910647033763667,20.259279628812887,2.5,13.388011512192492,10.434500885009754,-12.966040733174594,33.8350425031941,-1.2657699240824059,22.134771694101914,-5.059204979124672,32.59493900098251,-47.803174566742314,11.700270809092169,11,-0.404998779296875,-13.340003967285156,-22.80999755859375,-18.06999969482422,-2.6499938964843466,3,-0.011109238328686155,1.0826030132751165,237.8999938964844,1.6666666666664711,241.30999755859372,-1.5618996410561958,241.19000244140625,-0.011109238328686155
10009,2019-11-22,237.6000061035156,239.0,235.25,237.8600006103516,979200.0,-0.00016829357951342327,1.9527637104186566,-0.7222057389905364,87.87584129059474,86.58410882674696,0.5488534933315066,-12.25415074834413,-18.122402885073342,-13.912474847031177,20.131812781812837,3.75,14.95717778179585,9.177507019042935,-13.695033637293278,32.05004767537915,-2.258763309125186,20.613777347211055,-3.1553717957997094,35.338470081272625,-48.87047549620387,11.43627032816811,11,0.9749908447265909,-13.300010681152315,-22.77000427246091,-18.030006408691378,-6.460006713867159,4,-0.01035356334458759,3.032240201808897,237.63999938964844,1.0826030132751165,237.8999938964844,1.6666666666664711,241.30999755859372,-0.01035356334458759
10010,2019-11-25,234.7400054931641,239.1199951171875,233.13999938964844,238.2400054931641,1316500.0,-0.012037039296646679,1.2737716046159715,13.461822876926455,79.00960182832551,86.02939819198407,3.7586553717734716,-7.9708927688513995,-14.948440485709597,-11.098257740907712,19.895166432826766,5.9799957275390625,15.424852412363208,5.154505920410173,-16.41930064349171,26.728312484312056,-5.632397361540768,15.941409202361115,7.1599884033203125,18.264921310933126,-64.95122701189467,10.786903281950934,11,2.7799911499023153,-10.44001007080081,-19.910003662109403,-15.170005798339872,-8.740005493164091,0,0.0013205996052629843,1.9527637104186566,237.6000061035156,3.032240201808897,237.63999938964844,1.0826030132751165,237.8999938964844,0.0013205996052629843
10011,2019-11-26,234.3999938964844,235.82000732421875,232.27999877929688,234.1999969482422,1438200.0,-0.0014484603762591197,1.3289347541296284,-0.057141985212061694,76.47257469898061,85.23410183295509,4.123090976023008,-6.666876454175025,-14.496010952100534,-10.770226106662193,21.21132377092879,3.540008544921875,14.97815911236205,3.9854949951172216,-16.94947255919331,24.920462549427754,-6.481988782038059,14.452978772272502,7.324800109863276,22.315738075658196,-56.92592806765786,10.467483777155271,11,2.6900024414062216,-10.099998474121122,-19.279991149902372,-14.829994201660185,-8.5,1,0.007167269532064147,1.2737716046159715,234.7400054931641,1.9527637104186566,237.6000061035156,3.032240201808897,237.63999938964844,0.007167269532064147
10012,2019-11-27,236.0399932861328,236.30999755859372,233.1000061035156,234.3999938964844,685100.0,0.006996584609010981,1.944935570347738,8.200122072173865,68.98561920689914,83.66158434371782,2.5156182158525837,-7.152770949146941,-16.003829156820274,-12.376704896842227,22.63007340338432,3.209991455078125,13.997204642038099,4.659994506835943,-15.379612987734049,24.699602001405935,-5.359809240449067,14.679798254120954,5.30700891113284,54.97070935560582,-21.411352805978353,10.019803747285,11,1.0500030517578125,-11.375,-21.514995574951172,-16.599998474121094,-9.179992675781222,2,-0.0023300618904102954,1.3289347541296284,234.3999938964844,1.2737716046159715,234.7400054931641,1.9527637104186566,237.6000061035156,-0.0023300618904102954
10013,2019-11-29,236.3300018310547,238.17999267578125,235.32000732421875,236.3800048828125,653400.0,0.0012286415572395626,-1.7632814630802232,-0.030489677053192315,57.555296660408864,80.25947850272495,2.1630602799436645,-5.929840676752093,-16.176838448474797,-12.634519113802128,23.735490004639793,2.8599853515625,12.91219356724767,3.7965026855468693,-14.42488202715549,22.01788739824923,-5.314189670804296,12.907195041898035,4.654320229492214,59.210602633257935,-14.009860578896252,9.110692356351176,11,0.7599945068359375,-10.275001525878906,-21.805004119873047,-16.89000701904297,-8.240005493164062,4,-0.004231371354682545,1.944935570347738,236.0399932861328,1.3289347541296284,234.3999938964844,1.2737716046159715,234.7400054931641,-0.004231371354682545
10014,2019-12-02,230.97000122070312,236.1999969482422,230.7100067138672,236.0,1150700.0,-0.022680153043722617,1.0220985780925083,100.5938358254501,40.08790190272819,75.16203629247838,6.664018275599943,0.8446559272881586,-10.736176444429361,-7.297116197462344,24.48374800262756,5.6199951171875,11.664537684048213,-2.4339981079101562,-18.35739989300839,13.48940367718808,-10.395699000459274,5.5277027846389615,9.666147908593786,3.091496615301992,-64.2321104416305,7.961700892549112,12,5.334999084472656,-4.915000915527344,-16.930004119873047,-11.530006408691406,2.529998779296875,0,0.01740487617965436,-1.7632814630802232,236.3300018310547,1.944935570347738,236.0399932861328,1.3289347541296284,234.3999938964844,0.01740487617965436
10015,2019-12-03,229.69000244140625,231.4199981689453,227.97999572753903,229.9199981689453,1162400.0,-0.005541839946884619,1.1300352889489549,0.045724807824150754,31.49649426098661,68.77374516917597,6.8628988848378185,3.507112569774108,-9.353587689943708,-6.0378075158381534,25.12461471017162,3.4400024414062784,10.337868398690546,-4.477497100830078,-17.824113169251603,8.869118967591447,-11.150805135040855,2.1958109333806988,10.350578142964878,16.764776720466614,-44.90202661623337,6.673308034210765,12,5.189994812011719,-3.2650070190429688,-15.940006256103516,-11.170005798339844,2.30999755859375,1,0.006312843105185095,1.0220985780925083,230.97000122070312,-1.7632814630802232,236.3300018310547,1.944935570347738,236.0399932861328,0.006312843105185095
10016,2019-12-04,228.9199981689453,231.3699951171875,228.9199981689453,230.5,972800.0,-0.003352363029633265,-2.1012583657662702,6.8697007894911435,28.54290809248465,62.038420531285695,6.359303663500157,5.532661925322458,-8.486213781726462,-5.301164502649499,26.383103524914965,2.4499969482421875,8.408937380802115,-5.8645011901855355,-16.690689533473943,4.961687153102872,-11.277595361829754,-0.4514070185413175,10.155735626879249,9.215712967132513,-45.988823402280985,5.413094171644205,12,4.629997253417969,-2.4950027465820312,-15.375,-10.400001525878906,7.940002441406278,2,-0.012755539892981838,1.1300352889489549,229.69000244140625,1.0220985780925083,230.97000122070312,-1.7632814630802232,236.3300018310547,-0.012755539892981838
10017,2019-12-05,230.4600067138672,231.22999572753903,229.07000732421875,229.16000366210938,1029200.0,0.006727278338458431,-1.9189116740382943,-0.8227857880962268,31.548816023165216,55.730561551619274,4.082238531976202,5.17222513416732,-9.916042488085225,-6.856976358073894,27.826808912268362,2.3099975585937216,6.753778079890111,-4.904992675781244,-13.045647470701113,3.235662119138624,-8.975320073241164,-0.8346652783213244,7.728068036494534,24.313840473800713,-24.711548478323845,4.0703273974599306,12,3.0899887084960938,-3.290008544921875,-15.582508087158203,-11.940010070800781,4.059997558593722,3,-0.019786568968751195,-2.1012583657662702,228.9199981689453,1.1300352889489549,229.69000244140625,1.0220985780925083,230.97000122070312,-0.019786568968751195
10018,2019-12-06,232.02999877929688,232.88999938964844,231.5500030517578,232.8000030517578,618700.0,0.006812427404720767,1.8210539841629323,-0.5923095883657875,27.49368981957545,49.0214336103949,1.8246640776419554,4.166318564439848,-11.44109209666135,-8.423104541019143,27.73996904678238,2.42999267578125,4.9341269010235465,-3.557500457763666,-11.017000310752366,3.901999395225033,-7.287250384258016,0.17224946873068347,5.341429649239018,49.27010280189954,6.301107441094814,3.7297499264943563,12,1.5199966430664062,-4.8600006103515625,-17.15250015258789,-13.510002136230469,3.4300079345703125,4,-0.022281593742811245,-1.9189116740382943,230.4600067138672,-2.1012583657662702,228.9199981689453,1.1300352889489549,229.69000244140625,-0.022281593742811245
10019,2019-12-09,230.82000732421875,233.1499938964844,230.82000732421875,232.3500061035156,978500.0,-0.005214806108881809,-2.0457365114192054,1.9870003765134483,24.93959909730505,43.01365552917041,2.2034935143396694,5.413657861143378,-10.127401348735162,-7.202035265224026,26.744095929429733,2.3299865722656534,3.2253913290656726,-4.614992523193365,-12.342233376582783,3.112248330196053,-8.47861294988806,-0.7513720964986703,5.80010648823739,54.93254550337784,17.289705845320583,3.8636204266947063,12,2.2599868774414062,-3.4600067138671875,-15.942508697509766,-12.70001220703125,4.949996948242159,0,-0.011827445194096398,1.8210539841629323,232.02999877929688,-1.9189116740382943,230.4600067138672,-2.1012583657662702,228.9199981689453,-0.011827445194096398
10020,2019-12-10,229.5,231.7100067138672,229.3699951171875,230.7700042724609,928900.0,-0.005718773426623303,-2.058810623211098,0.8300688142016523,23.02423559721838,37.07495118453017,3.019579780454137,6.6384881595220975,-8.742685712587416,-5.862386701759817,25.473807550587306,2.3400115966796875,1.4341343446134545,-5.658499908447254,-13.829756929938583,2.5127571130440742,-9.744128419192918,-1.57287139770159,6.42890436566276,13.711641060973804,-16.601648999927765,4.08562851074567,12,3.5799942016601562,-2.1399993896484375,-14.622501373291016,-11.3800048828125,7.5,1,0.017429193899782147,-2.0457365114192054,230.82000732421875,1.8210539841629323,232.02999877929688,-1.9189116740382943,230.4600067138672,0.017429193899782147
10021,2019-12-11,229.5,230.47000122070312,228.4199981689453,230.3999938964844,1248100.0,0.0,2.942281170222131,0.7086542273912747,27.27275729787472,32.44018875019413,2.516005217309555,6.373798371291855,-8.503203082517501,-5.866177372664453,23.944964766094458,2.0500030517578125,-0.40984763144558656,-5.283000183105457,-13.779754167885955,3.2137538016750398,-9.53137717549572,-1.0346231907151946,5.792991674612864,22.833040308401884,-7.321048677348877,4.248376992390251,12,3.5799942016601562,-2.0699996948242188,-14.900001525878906,-11.3800048828125,7.67999267578125,2,0.01089324618736387,-2.058810623211098,229.5,-2.0457365114192054,230.82000732421875,1.8210539841629323,232.02999877929688,0.01089324618736387
10022,2019-12-12,232.3999938964844,232.80999755859372,229.3500061035156,229.7899932861328,2177400.0,0.012636138982502931,1.0174830618936315,-2.900020345189998,37.594690059611885,30.222343572327794,-1.0668082711326576,3.2364956987815674,-10.931328824719827,-8.798643571973372,22.319127262209477,3.459991455078125,-1.7510770134047107,-2.127005767822226,-10.584979104569669,6.330967568925217,-6.3559924361959474,2.101980900551496,2.307958102362562,84.14374889107546,52.05539966743875,4.228986668373729,12,-0.3099975585937784,-3.8050003051758097,-17.104991912841825,-14.29999542236331,5.639999389648409,3,0.019191079307229852,2.942281170222131,229.5,-2.058810623211098,229.5,-2.0457365114192054,230.82000732421875,0.019191079307229852
10023,2019-12-13,230.7400054931641,234.4900054931641,230.55999755859372,231.58999633789062,881100.0,-0.007142807430794096,-5.495844840413918,-0.32566691415908616,34.91644909141792,29.647737704404424,-0.3164245851133387,4.543465905635941,-8.8206382495205,-7.117241293403993,20.684800360151545,3.9300079345703693,-3.0152381022516295,-3.4149948120116846,-11.850902188794606,5.020912564771237,-7.63294850040316,0.8029588763797904,-2.760009765625057,38.220832369709996,6.2732921449536185,4.217953688391464,12,0.4949951171874716,-0.5350112915039062,-15.877502441406278,-12.640007019042997,6.549987792968722,4,0.0163820693824539,1.0174830618936315,232.3999938964844,2.942281170222131,229.5,-2.058810623211098,229.5,0.0163820693824539
10024,2019-12-16,234.44000244140625,234.5800018310547,231.7899932861328,232.1100006103516,1089200.0,0.01603535087179231,1.1379370823565178,-2.741208150076353,49.36386126280376,31.633000704606335,-3.880516129272138,0.35111444409631076,-12.11597199337237,-10.818639904487469,18.671157692857417,3.8399963378905966,-3.940079904946856,0.6090019226074332,-7.207957318215961,8.425961163430827,-3.2994776978042637,4.51748154301913,-6.3298065185547046,97.72728398670306,61.403187009033324,3.9084796204116907,12,-2.94000244140625,0.49999237060546875,-15.812507629394531,-16.340003967285156,9.509994506835938,0,0.004350811558773371,-5.495844840413918,230.7400054931641,1.0174830618936315,232.3999938964844,2.942281170222131,229.5,0.004350811558773371
10025,2019-12-17,235.6100006103516,236.6999969482422,233.8300018310547,234.77999877929688,1220800.0,0.004990608073542235,-1.1025638159328837,0.35622368188398434,52.478507350914185,34.29251173332072,-4.606918129385718,-1.3263608801648559,-12.861947291035136,-12.029555361435627,16.623846220131416,2.8699951171875,-4.542712863037508,2.0580001831054915,-5.0160615092192415,9.132061875430225,-1.479030663056875,5.595031029267858,-7.241012451171912,86.83579107987312,46.72634290498019,3.5370308461623705,12,-3.050003051757841,-0.6700057983398722,-13.892501831054716,-14.955001831054716,-2.139999389648466,1,0.0006791038652638193,1.1379370823565178,234.44000244140625,-5.495844840413918,230.7400054931641,1.0174830618936315,232.3999938964844,0.0006791038652638193
10026,2019-12-18,233.1100006103516,235.5200042724609,230.5800018310547,235.08999633789062,1056100.0,-0.01061075503384279,2.4788607533728193,-2.385531758433564,44.20262376411007,35.698490371203484,-1.6204722329029835,0.5563415698337906,-9.758356700774272,-9.595644393304099,14.143409507285948,5.029998779296903,-4.420542899690133,-0.03199996948239914,-6.090452156355184,6.026452217390386,-3.0612260629187915,2.9972261239539932,-4.24115192382817,51.15645156937417,12.39285802339262,3.0292260934363924,12,-0.5500030517578409,1.8299942016601278,-10.57999801635745,-12.014999389648466,3.3399963378905966,2,0.016687398135915466,-1.1025638159328837,235.6100006103516,1.1379370823565178,234.44000244140625,-5.495844840413918,230.7400054931641,0.016687398135915466
10027,2019-12-19,233.05999755859372,235.22999572753903,232.8300018310547,232.8300018310547,912800.0,-0.00021450410375767337,-19.86989982087151,-0.11615970900346294,43.46782575829157,37.47339436439417,-1.2995353557890041,0.23732010781699842,-9.221206648305355,-9.622591641869178,12.460303811935399,2.3999938964843466,-3.981043515591523,0.15999679565427982,-5.469716661476156,5.789710252784715,-2.654859932910938,2.9748535242194976,-3.7212799763671853,40.716616425317476,4.351912760560687,2.8148567285652195,12,-0.4999999999999716,1.8799972534179972,-9.404994964599581,-10.839996337890597,4.2100067138671875,3,0.017677830431418018,2.4788607533728193,233.1100006103516,-1.1025638159328837,235.6100006103516,1.1379370823565178,234.44000244140625,0.017677830431418018
10028,2019-12-20,235.0,235.82000732421875,233.16000366210938,233.9600067138672,1738200.0,0.008324047291378367,-1.0151547553680316,4.521793936177829,59.32439035412273,41.293926726262804,-3.0999290293272566,-2.0138568617350074,-10.735932047974984,-11.572520979414037,11.117549891930539,2.7600097656250284,-3.3154023598600872,2.23199920654298,-3.042345444595469,7.506343857681429,-0.4051731190262444,4.869171532112205,-5.219605655812529,72.22224992520195,30.341333807624736,2.6371723255692228,12,-2.44000244140625,-0.06000518798828125,-11.075000762939453,-12.605003356933594,6.410003662109375,4,0.012936141643118404,-19.86989982087151,233.05999755859372,2.4788607533728193,233.1100006103516,-1.1025638159328837,235.6100006103516,0.012936141643118404
10029,2019-12-23,235.13999938964844,236.3699951171875,234.3800048828125,236.07000732421875,831000.0,0.0005957420836104621,1.601322442629327,-0.894244171545109,63.312165817754554,45.77036341743349,-2.863859879127318,-2.4744706928437097,-10.524722495279576,-11.691396226634083,9.606744144938137,1.989990234375,-2.769902956365712,2.4949989318847656,-2.4064380215961307,7.396435885365662,0.04428045514430323,4.945717408625228,-4.944428889217676,74.50982347661315,28.235257667100328,2.450718476740448,12,-2.5800018310546875,-0.20000457763671875,-10.990001678466797,-12.520004272460938,3.57000732421875,0,0.009143463052075695,-1.0151547553680316,235.0,-19.86989982087151,233.05999755859372,2.4788607533728193,233.1100006103516,0.009143463052075695
10030,2019-12-24,235.0500030517578,236.1199951171875,234.0,234.97999572753903,162700.0,-0.0003827351285371483,-1.088666396067289,-0.07527605046845498,65.48764954246704,50.016462555721525,-2.1275371543344477,-2.487599875291778,-9.966745979524433,-11.52422059866447,8.54502394986007,2.1199951171875,-2.2373471443129347,2.3895027160644418,-2.5416994742197403,7.320704906348624,-0.07609837907764927,4.855103811206533,-4.4641669644583715,77.20218314257629,25.155977586383003,2.4656010951420932,12,-2.0250015258789062,-0.11000823974609375,-9.635002136230469,-11.200004577636719,7.959991455078153,1,0.037864257736361706,1.601322442629327,235.13999938964844,-1.0151547553680316,235.0,-19.86989982087151,233.05999755859372,0.037864257736361706
10031,2019-12-26,236.0800018310547,236.30999755859372,234.8000030517578,236.30999755859372,344800.0,0.0043820411228416845,12.130630929479546,-3.2853095030496986,64.57470012631251,53.01424145202159,-2.375852286657249,-3.5682282555542884,-10.550990760026309,-12.425878501874934,7.6702514205108585,1.509994506835909,-1.457493139314039,3.335501098632818,-1.7744606427562246,8.445462840021861,0.7805202279382968,5.89048196932734,-5.127316092098681,91.80808372522058,34.75630843830349,2.5549808706945276,12,-2.4500045776367188,-1.1400070190429688,-9.6925048828125,-11.840003967285156,11.009994506835938,3,-0.011055576881176754,-1.088666396067289,235.0500030517578,1.601322442629327,235.13999938964844,-1.0151547553680316,235.0,-0.011055576881176754
10032,2019-12-27,235.4900054931641,237.30999755859372,235.00999450683597,237.13999938964844,416100.0,-0.0024991372980114335,1.3115721997301033,7.174019770451237,59.453584445017036,55.74058982464371,-1.4543871565926736,-3.1848364890561527,-9.480345627281025,-11.731384477906147,6.753781790871646,2.3000030517577557,-0.44286118337504377,2.7730041503906477,-2.267735532877623,7.8137438336589184,0.2526343087565124,5.293373992024783,-4.192481081650925,56.14470500856806,-1.8132677499869274,2.520369841634129,12,-1.5450057983398722,-0.6100082397461222,-8.237510681152372,-11.19001007080081,14.789993286132784,4,0.004076569844514877,12.130630929479546,236.0800018310547,-1.088666396067289,235.0500030517578,1.601322442629327,235.13999938964844,0.004076569844514877
10033,2019-12-30,235.3300018310547,236.0800018310547,234.3300018310547,235.80999755859372,470800.0,-0.0006794499060557291,2.4313581761335588,0.2909075776351442,63.072459409373685,57.263767396484816,-0.6423741221370847,-3.271313517368526,-8.836800183438271,-11.499485365668818,5.369816027274344,1.75,0.4260303734541253,2.6630004882812557,-2.244931172916637,7.570932149479148,0.20903465768230944,5.116966318880202,-3.5514795677750897,40.18135383821097,-17.409172544992884,2.4539658305989476,12,-1.3850021362304688,-1.7800064086914062,-5.13250732421875,-11.030006408691406,15.729995727539034,0,0.0082437531394699,1.3115721997301033,235.4900054931641,12.130630929479546,236.0800018310547,-1.088666396067289,235.0500030517578,0.0082437531394699
10034,2019-12-31,234.9900054931641,235.1300048828125,233.42999267578125,234.6699981689453,527100.0,-0.001444764098266882,4.666649712629063,-0.6666878596179898,66.87158681345889,58.86299844787867,-0.2415575868695896,-2.7560086850085384,-8.023684921492503,-11.160852495987058,5.0020877825516346,1.9000091552734375,0.9244728584246218,2.1220039367676122,-2.822435466463986,7.066443339999211,-0.35021576484817274,4.594223638383397,-2.7689652062593666,40.2064653138283,-21.987046695671893,2.4722197016157934,12,-1.0450057983398722,-1.4400100708008097,-4.222507476806669,-10.69001007080081,14.929992675781222,1,0.02732030307191957,2.4313581761335588,235.3300018310547,1.3115721997301033,235.4900054931641,12.130630929479546,236.0800018310547,0.02732030307191957
10035,2020-01-02,231.13999938964844,236.8000030517578,230.83999633789062,235.25,1320500.0,-0.01638370149162638,-1.5307848060257552,-12.843457943924093,54.0755492828286,59.959990172180724,3.249407924748084,1.2734898454945096,-3.6910541253772067,-7.364789201891256,5.2890582936433574,5.9600067138671875,1.593898652927237,-1.8005020141601449,-6.588793069904995,2.987789041584705,-4.1946475420325555,0.5936435137122658,6.169998168945284,4.636831455268429,-59.95223787052928,2.3941455278724217,1,2.93499755859375,2.4099960327148438,0.2974967956542969,-6.840003967285156,20.57000732421875,3,0.03275074562692826,4.666649712629063,234.9900054931641,2.4313581761335588,235.3300018310547,1.3115721997301033,235.4900054931641,0.03275074562692826
10036,2020-01-03,226.0,230.2700042724609,225.97999572753903,228.6499938964844,1710400.0,-0.02223760233287697,-2.1895945363373728,0.6447672756568587,35.6887341474999,59.09564665987054,8.129717526948696,6.517678614566478,2.092306975975589,-2.2654192738481242,6.009677734877803,5.160003662109403,1.466091977737051,-6.794501495361317,-12.232893621781955,-1.356109368940679,-9.513697558571636,-4.075305432150998,11.180597534179668,0.17656018736145043,-59.38033857486115,2.7191960632103243,1,5.644996643066378,6.079994201660156,4.909996032714844,-1.7000045776367188,26.410003662109375,4,0.07526546241962806,-1.5307848060257552,231.13999938964844,4.666649712629063,234.9900054931641,2.4313581761335588,235.3300018310547,0.07526546241962806
10037,2020-01-06,225.8999938964844,228.1499938964844,224.94000244140625,225.1499938964844,1737400.0,-0.000442504882812389,-4.487245031039482,-0.28301951977888795,38.365358445775215,56.76686533672082,7.9425079016073425,6.596763315149161,2.748162378198117,-2.247593091423454,6.846336580886193,3.2099914550781534,1.1198585769822387,-6.666506958007773,-12.848504602694106,-0.4845093133214391,-9.757505780350925,-3.57550813566462,10.900009155273409,8.094362611079973,-51.92405328199116,3.0909988223431606,1,5.225006103515597,5.660003662109347,4.79500198364255,-1.5999984741211222,28.200012207031193,0,0.09380258084963145,-2.1895945363373728,226.0,-1.5307848060257552,231.13999938964844,4.666649712629063,234.9900054931641,0.09380258084963145
10038,2020-01-07,226.8600006103516,228.8300018310547,224.91000366210938,225.41000366210938,1518900.0,0.004249697830036592,-2.2000024912339704,1.9333292643229545,29.014406280601165,52.956003165926,6.37702702015244,5.512186710912545,2.32116514653913,-3.171984198772236,7.275134764500342,3.9199981689453125,1.213162762028503,-5.448000335693337,-12.136105522179776,1.2401048507931023,-8.792052928936556,-2.103947742450117,9.228402404785129,16.400311592445536,-37.2434075991966,3.344052593243214,1,4.249999999999972,4.684997558593722,4.017494201660128,-2.5600051879883097,28.02000427246091,1,0.10323546727468647,-4.487245031039482,225.8999938964844,-2.1895945363373728,226.0,-1.5307848060257552,231.13999938964844,0.10323546727468647
10039,2020-01-08,228.08999633789062,228.9499969482422,225.8600006103516,227.7100067138672,965700.0,0.0054218272248514054,1.9428664850135968,0.26206236122364707,29.249448216566847,48.929536351937095,4.516811501592542,4.286974136409128,1.5917553975804424,-4.41872718567879,7.895835224757058,3.0899963378905966,1.3534523135449206,-4.081504058837879,-11.004780694677152,2.841772577001393,-7.543142376757515,-0.6198657409182431,7.104134729003903,26.745103776454236,-21.762326250383367,3.4616383179196397,1,3.0200042724609375,3.0200042724609375,3.482501983642578,-3.7900009155273438,27.920013427734375,2,0.10070586868998643,-2.2000024912339704,226.8600006103516,-4.487245031039482,225.8999938964844,-2.1895945363373728,226.0,0.10070586868998643
10040,2020-01-09,233.5,233.72999572753903,229.27999877929688,230.07000732421875,1320900.0,0.023718723964092803,1.2879255022868852,9.02654298678874,50.92724472019398,47.41315241792392,-1.2697052032372085,-0.851659573451883,-3.1870931120502632,-9.852829691939121,8.359626581042829,5.639999389648409,1.011056956765259,1.1284996032714787,-5.700291672432485,7.957290878975442,-2.285896034580503,4.54289524112346,0.8714008745117212,97.39233634415034,47.18676272257718,3.4143956378519755,1,-2.3899993896484375,-2.3899993896484375,-2.3199996948242188,-9.200004577636719,22.24000549316409,3,0.07032119130169301,1.9428664850135968,228.08999633789062,-2.2000024912339704,226.8600006103516,-4.487245031039482,225.8999938964844,0.07032119130169301
10041,2020-01-10,232.0,235.2899932861328,231.25,234.5,949000.0,-0.0064239828693790635,-1.0199966430664062,-0.7288645301350606,47.64235533684038,46.10079362812651,-0.4574190555510995,0.8909149633740867,-1.2647438322544815,-8.382862065539257,8.650524863807036,4.0399932861328125,0.5012162204947401,-0.4965003967285213,-7.1942431725130405,6.201242379055998,-3.8453717846207667,2.852370991163724,-7.089996337890625,68.30446459678096,16.200537901671467,3.3488713878922565,1,-1.1449966430664062,-0.8899993896484375,-1.347503662109375,-7.700004577636719,23.82000732421875,4,0.08495692549080691,1.2879255022868852,233.5,1.9428664850135968,228.08999633789062,-2.2000024912339704,226.8600006103516,0.08495692549080691
10042,2020-01-13,236.8600006103516,237.2700042724609,232.27999877929688,232.3600006103516,1376800.0,0.020948278492894712,-1.141631575845252,-1.8,53.661417204578896,45.05512227203821,-5.7023076355897615,-3.813332662379821,-5.602073896026383,-13.199592390083495,9.049383763637927,5.270004272460909,0.04018047831613103,4.140499877929727,-2.8349471289959354,11.11594688485539,0.652776374466896,7.628223381392559,-11.74239715576175,96.68281843153035,45.17709187867584,3.4877235034628282,1,-5.769996643066435,-5.750000000000028,-6.87250518798831,-12.56000518798831,18.539993286132812,0,0.0656506080034105,-1.0199966430664062,232.0,1.2879255022868852,233.5,1.9428664850135968,228.08999633789062,0.0656506080034105
10043,2020-01-14,234.5200042724609,236.9900054931641,233.88999938964844,236.02999877929688,944200.0,-0.00987923808097979,-1.2382681025697728,-0.33555433485243685,48.87682068825964,43.05570381368273,-3.899350931357077,-1.2391607807529965,-2.6439560134542432,-10.87595790370358,9.083205908947258,3.1000061035156534,-0.5592203174130077,1.6115036010741903,-5.342920686307707,8.565927888456088,-1.8657085426167725,5.088715744765153,-8.916304785156228,75.89834252961477,26.174642259740665,3.477212143690954,1,-3.430000305175753,-3.4100036621093466,-4.160007476806612,-10.220008850097628,20.449996948242216,1,0.08348968733731987,-1.141631575845252,236.8600006103516,-1.0199966430664062,232.0,1.2879255022868852,233.5,0.08348968733731987
10044,2020-01-15,235.4600067138672,236.72999572753903,233.75999450683597,235.0800018310547,779500.0,0.004008197272221681,1.034259317321963,-0.2516597782920152,50.720568517028696,42.682928173038306,-5.325729888542668,-2.2122522906793733,-2.951841147161616,-11.773372607576334,9.084265630280372,2.970001220703068,-0.9988409148466815,2.5005058288574276,-4.515892205369681,9.516903863084536,-1.0076931882561269,6.008704845970982,-9.389655035156267,77.34672948420008,29.814210150361987,3.5081990171135535,1,-4.370002746582031,-4.350006103515625,-5.100009918212891,-11.160011291503906,10.069992065429688,2,0.08247684368982733,-1.2382681025697728,234.5200042724609,-1.141631575845252,236.8600006103516,-1.0199966430664062,232.0,0.08247684368982733
10045,2020-01-16,235.7700042724609,237.22999572753903,235.47999572753903,236.8699951171875,756600.0,0.0013165614106620538,-1.083323493882819,-2.8946755541279257,49.44104320992405,44.210962513307656,-5.486899653051495,-2.645272666713538,-2.6408109416150864,-11.964459888507093,8.652714883115939,1.7699890136718466,-1.5207286492193646,2.802503204345669,-4.226972286577819,9.831978695269157,-0.7122345411160609,6.317240949807399,-9.251666489999991,75.08307416222452,31.781677549081373,3.514737745461742,1,-4.680000305175753,-4.660003662109347,-5.55000686645505,-11.470008850097628,-0.27999877929681816,3,0.0858463974483128,1.034259317321963,235.4600067138672,-1.2382681025697728,234.5200042724609,-1.141631575845252,236.8600006103516,0.0858463974483128
10046,2020-01-17,237.0,237.3500061035156,235.1699981689453,236.0500030517578,1857000.0,0.005216930505365314,1.6424191982244982,-0.8636407773723923,52.661251241759416,45.79939504619478,-5.579162303543711,-3.761764547278915,-3.292316027646308,-13.101515044904943,9.043975066251255,2.180007934570284,-2.085368587348853,3.837998962402338,-3.4196414214549975,11.095639346259674,0.20917877047367028,7.466819154331006,-10.051595557939095,93.0965365307528,49.295635962679725,3.628820191928662,1,-5.8699951171875,-5.8699951171875,-6.780002593994141,-12.700004577636719,-1.479995727539091,4,0.07907175313571346,-1.083323493882819,235.7700042724609,1.034259317321963,235.4600067138672,-1.2382681025697728,234.5200042724609,0.07907175313571346
10047,2020-01-21,237.17999267578125,239.1199951171875,235.33999633789062,236.4600067138672,1699900.0,0.0007594627670095555,-1.5540474361684031,0.757882394513243,53.258173449276484,48.493146953825374,-4.4598159940112225,-3.8127534275530763,-2.9529795260704645,-13.230486608868006,9.62447992943625,3.779998779296875,-2.1311967603257926,3.8119918823242074,-3.664054326146271,11.288038090794686,0.07396877808895397,7.550014986559461,-9.607492134033066,63.80592872210483,18.739705999929804,3.738023104235244,1,-4.689994812011719,-5.1649932861328125,-6.924995422363281,-12.879997253417969,-13.089996337890625,1,0.07859016453347278,1.6424191982244982,237.0,-1.083323493882819,235.7700042724609,1.034259317321963,235.4600067138672,0.07859016453347278
10048,2020-01-22,238.0399932861328,239.13999938964844,236.9199981689453,238.6100006103516,927800.0,0.00362594079141898,1.7239197184153374,-0.7916922750874613,55.2749695721522,51.384871548890416,-3.986367109521211,-4.6729105336941075,-3.55438714766467,-14.037939056583014,10.092319432477328,2.220001220703125,-1.2224787893022153,4.519992828369141,-3.214897805506837,12.254883462245118,0.6525475114311519,8.38743814530713,-9.543693178349486,79.5538084541555,32.47360623464571,3.867445316937992,1,-3.8299942016601562,-6.014991760253906,-7.697498321533203,-13.739997863769531,-18.42999267578122,2,0.07292892413034235,-1.5540474361684031,237.17999267578125,1.6424191982244982,237.0,-1.083323493882819,235.7700042724609,0.07292892413034235
10049,2020-01-23,237.2899932861328,237.72000122070312,233.63999938964844,235.82000732421875,1072300.0,-0.003150731058450651,2.5021447422707417,-2.5788896027410644,61.913976129836264,52.60561948329511,-2.0049491678421703,-3.9564278236791495,-2.7519539044601515,-13.21766312344107,10.063679346433085,4.399993896484375,-0.3282712996205248,3.6624931335449276,-4.225443799179175,11.55043006626903,-0.28147533281710935,7.6064615999069645,-7.729323250162963,66.363525390625,13.33972765838432,3.9439684663620476,1,-2.0949935913085938,-5.264991760253906,-6.569995880126953,-12.989997863769531,-6.639999389648409,3,0.07450802155508995,1.7239197184153374,238.0399932861328,-1.5540474361684031,237.17999267578125,1.6424191982244982,237.0,0.07450802155508995
10050,2020-01-24,243.9499969482422,244.6100006103516,237.5399932861328,237.5399932861328,1763500.0,0.02806693855850262,-1.205929262103483,4.360588351308428,82.83936287162233,56.51639809827088,-7.852509003198946,-10.451323946046443,-9.318449545575902,-19.791581112752738,10.727327740056989,7.320007324218778,0.9329995769193431,9.877497100830084,0.745565973536344,19.009428228123824,5.311531537183214,14.443462664476954,-13.431393976904474,93.98355890003175,32.859078578266946,4.565965563646872,1,-5.504997253417969,-9.189994812011719,-10.729999542236328,-19.650001525878906,-16.589996337890597,4,0.006476744623161057,2.5021447422707417,237.2899932861328,1.7239197184153374,238.0399932861328,-1.5540474361684031,237.17999267578125,0.006476744623161057
10051,2020-01-27,233.47000122070312,240.8699951171875,233.3600006103516,240.3999938964844,1368900.0,-0.04295960589727965,-1.1006995573880434,-1.0811214846483859,60.03713741653382,57.224811455154764,3.193796882035997,-0.18644787126964957,1.0713727237629769,-9.279818234275723,10.97052414528415,10.589996337890597,1.9511334843342638,-0.47199859619141193,-9.557616198364173,8.613619005981349,-5.014807397277792,4.070810204894968,-1.2604305326837562,0.9777832031247473,-64.09295371590684,4.542808801086384,1,5.514999389648466,1.2900009155273438,0.2799949645996094,-9.170005798339844,3.7299957275390625,0,0.008652093467680366,-1.205929262103483,243.9499969482422,2.5021447422707417,237.2899932861328,1.7239197184153374,238.0399932861328,0.008652093467680366
10052,2020-01-28,236.4499969482422,237.4199981689453,233.7400054931641,234.08999633789062,1338500.0,0.012763934175517466,-1.4052378839029078,-0.3405487885433442,62.068966841594204,58.69060547219194,0.1670980881864068,-3.2578684876532975,-1.98246948721453,-12.240094681076386,10.952576246346263,3.9499969482421875,2.203636041738804,2.4599975585937557,-6.67008888959009,11.590084006777602,-2.105045665498153,7.0250407826856645,-3.0899963378905966,27.466634114583083,-41.95287968354738,4.565043224091921,1,2.5350036621094034,-1.6899948120117188,-2.700000762939453,-12.150001525878906,-2.4499969482421875,1,-0.003933147336791287,-1.1006995573880434,233.47000122070312,-1.205929262103483,243.9499969482422,2.5021447422707417,237.2899932861328,-0.003933147336791287
10053,2020-01-29,237.2700042724609,237.92999267578125,235.55999755859372,237.92999267578125,709000.0,0.0034679946491951164,6.181929577139244,-0.27965603077620577,61.67346107203487,59.907593533859284,-0.24786442967118205,-4.137200051514412,-2.889593946710619,-12.989908000261806,11.200326259669483,2.3699951171875284,2.718692360337627,3.1830047607421648,-6.047692517286606,12.413702038770936,-1.4323438782722349,7.798353399756564,-3.910003662109318,34.75558810763839,-38.40703366174854,4.6153486390143925,1,1.7149963378906818,-2.5100021362304403,-3.5200080871581747,-12.970008850097628,-7.559997558593722,2,-0.05554856365002414,-1.4052378839029078,236.4499969482422,-1.1006995573880434,233.47000122070312,-1.205929262103483,243.9499969482422,-0.05554856365002414
10054,2020-01-30,241.41000366210938,241.7400054931641,236.13999938964844,236.32000732421875,1074100.0,0.017448473532686526,-1.055043508449721,-7.712251173328686,60.394226280896525,61.12461387507845,-3.8611380797975983,-8.191553655576854,-7.158731564530257,-17.051213183266043,12.041301581499017,5.600006103515653,2.8226024502664018,7.002004241943354,-2.7903404511322947,16.794348935019002,2.1058318954055153,11.898176588481192,-7.669998168945284,71.55558268229142,1.3976342893396776,4.896172346537825,1,-2.425003051757784,-6.650001525878906,-7.660007476806641,-17.110008239746094,-36.26000976562497,3,-0.09030281562925724,6.181929577139244,237.2700042724609,-1.4052378839029078,236.4499969482422,-1.1006995573880434,233.47000122070312,-0.09030281562925724
10055,2020-01-31,238.7100067138672,240.6499938964844,237.80999755859372,240.33999633789062,1596400.0,-0.011184279471787129,1.5244583093146928,-0.32023394828196106,58.547782576361016,61.77867291225641,-0.7825366265740854,-5.159903356276743,-4.63061397184282,-14.140046745299458,12.752468705141752,3.6000061035156534,3.216419924732577,3.923506927490223,-5.922034529959177,13.769048384939623,-0.9992638012344912,8.846277656214937,-3.665601806640609,63.84251773514511,-6.279314945344382,4.922770728724702,1,0.2749938964844034,-3.9500045776367188,-4.960010528564453,-14.410011291503906,-24.1300048828125,4,-0.033764871981441624,-1.055043508449721,241.41000366210938,6.181929577139244,237.2700042724609,-1.4052378839029078,236.4499969482422,-0.033764871981441624
10056,2020-02-03,243.00999450683597,243.6699981689453,238.3699951171875,239.88999938964844,1639600.0,0.01801343752682727,1.3873874493092309,-1.9141196184342497,57.94778800640165,62.29974119638143,-4.626923539832944,-8.559031309131512,-9.059927059620435,-18.160521721991387,12.507046867249747,5.3000030517578125,3.6204370504884196,7.37299499511721,-2.212037773346225,16.958027763580645,2.580478610885507,12.165511379348914,-6.869995117187528,93.35343253858521,25.492923199479975,4.792516384231712,2,-4.024993896484375,-8.249992370605497,-9.027496337890653,-18.709999084472685,-35.20999145507815,0,-0.06440061828833188,1.5244583093146928,238.7100067138672,-1.055043508449721,241.41000366210938,6.181929577139244,237.2700042724609,-0.06440061828833188
10057,2020-02-04,247.08999633789062,248.0,243.27999877929688,244.91000366210938,1447300.0,0.01678944044805486,1.3600006103515625,0.6987166947063593,65.54538595926437,63.44089857272723,-7.994015854414556,-11.56297486781807,-13.114579186159688,-21.975323917591595,12.275231071934545,4.990005493164034,4.196530435399438,10.393496704101551,0.6568907857367208,20.13010262246638,5.525193744919136,15.261799663283966,-9.933596801757801,92.68485945725824,24.77361351900764,4.868302959182412,2,-6.409996032714844,-10.634994506835938,-12.805000305175781,-22.790000915527344,-59.36000061035159,1,-0.04002589961644609,1.3873874493092309,243.00999450683597,1.5244583093146928,238.7100067138672,-1.055043508449721,241.41000366210938,-0.04002589961644609
10058,2020-02-05,250.27999877929688,250.58999633789062,243.13999938964844,248.72000122070312,1590800.0,0.012910285680056477,5.834882548926282,0.7155976145812918,67.36176184049408,64.04620809613365,-10.354020063640974,-13.606036187417772,-16.23325947758326,-24.948022439095013,12.388591573399651,7.4499969482421875,4.705716264047908,12.412499237060558,2.044156521888027,22.78084195223309,7.228327879474307,17.59667059464681,-11.910003662109375,97.85468772274405,29.850731007512636,5.184171357586261,2,-8.305000305175781,-12.529998779296875,-15.867500305175781,-25.980003356933594,-43.919998168945284,2,-0.0650471426350493,1.3600006103515625,247.08999633789062,1.3873874493092309,243.00999450683597,1.5244583093146928,238.7100067138672,-0.0650471426350493
10059,2020-02-06,251.05999755859372,251.6199951171875,248.82000732421875,250.72999572753903,1517600.0,0.0031165046471999247,2.862060256558511,0.2115399663523612,67.71726634503551,62.36597514873512,-10.030103349879909,-13.256620306037291,-16.930112644301744,-25.529044071766265,12.59834184744971,2.79998779296875,5.26327255404081,12.043997955322226,1.159935170650897,22.928060739993555,6.601966562986576,17.486029347657876,-10.734802246093722,95.94498437658811,27.645282817804784,5.442031392335663,2,-8.56999969482419,-12.794998168945284,-17.31249999999997,-26.76000213623044,-70.70999145507812,3,-0.08503939716538778,5.834882548926282,250.27999877929688,1.3600006103515625,247.08999633789062,1.3873874493092309,243.00999450683597,-0.08503939716538778
10060,2020-02-07,249.9199981689453,251.3699951171875,249.1300048828125,250.3999938964844,730800.0,-0.004540744844794942,-1.1747664866706666,-1.4545244370463708,65.00232638159251,62.91766281151942,-8.888972729250384,-11.40831257994654,-15.626299778148194,-24.08290647998055,14.292131504394174,2.239990234375,5.717534321474375,10.082998657226568,-1.5036408713236824,21.66963818577682,4.289678892951429,15.876318421501708,-7.56173889160155,87.16983435288915,21.097688860897676,5.793319764275126,2,-7.239997863769531,-11.654998779296875,-16.172500610351562,-25.62000274658203,-44.819992065429716,4,-0.1791373423514372,2.862060256558511,251.05999755859372,5.834882548926282,250.27999877929688,1.3600006103515625,247.08999633789062,-0.1791373423514372
10061,2020-02-10,251.7100067138672,252.0,250.32000732421875,251.5,861600.0,0.007162326176522349,3.2531821605856335,-0.4375178815525697,66.26372804307306,63.383747389461504,-8.738488088613252,-12.27534926489622,-17.217356044833593,-25.654332115557537,16.01448669387177,2.0800018310546875,6.14402845867528,10.887506866455084,-1.2330632467143232,23.00807697962449,4.827221809870366,16.9477919230398,-7.6846349853515505,96.7269383052412,29.1136554406894,6.0602850565847035,2,-7.9300079345703125,-13.2550048828125,-17.897510528564453,-27.410011291503906,-50.13999938964844,0,-0.1475110400557903,-1.1747664866706666,249.9199981689453,2.862060256558511,251.05999755859372,5.834882548926282,250.27999877929688,-0.1475110400557903
10062,2020-02-11,252.41000366210938,254.30999755859372,252.22000122070312,253.27999877929688,965400.0,0.0027809659114503837,-2.3439941406249547,-4.142701445905689,66.14245354913446,63.88030210913924,-7.751644194561095,-12.385667073695288,-17.75903489507573,-26.130254772006992,17.452235306493353,2.599990844726534,5.38474639696679,10.81000366210938,-2.202482318109645,23.822489642328406,4.303760671999868,17.316246652218894,-6.789706279296865,82.99020404706341,16.189719704075614,6.506242990109515,2,-7.185005187988281,-12.800003051757812,-20.547508239746094,-28.110008239746094,-61.37001037597656,1,-0.17673626228407768,3.2531821605856335,251.7100067138672,-1.1747664866706666,249.9199981689453,2.862060256558511,251.05999755859372,-0.17673626228407768
10063,2020-02-12,254.1000061035156,254.7100067138672,252.6100006103516,252.8000030517578,690000.0,0.006695465381271415,-1.4999954587152304,-1.494264767784449,68.49286462717018,64.78015081428076,-7.6027623937064845,-13.210903003226719,-19.277166358826918,-27.594619170032757,18.986500447674103,2.3000030517578125,6.146733387977918,11.521006011962868,-2.176844365541598,25.218856389467305,4.672080823210649,18.369931200715087,-6.741768685546845,89.6434520617497,21.846359161098647,6.8489251887522204,2,-7.840003967285128,-14.290000915527315,-22.75750732421872,-29.800010681152315,-64.9500122070312,2,-0.26119641393845017,-2.3439941406249547,252.41000366210938,3.2531821605856335,251.7100067138672,-1.1747664866706666,249.9199981689453,-0.26119641393845017
10064,2020-02-13,254.8800048828125,256.32000732421875,253.25999450683597,253.88999938964844,666200.0,0.0030696527373523796,-1.7199929470964852,0.7615408993274577,63.810980700346576,65.36495060583471,-7.008078148990876,-13.134837015589852,-19.699891622497915,-28.13049757876948,20.718523192291126,3.060012817382784,6.693855019986216,11.330004882812489,-2.9824893593399793,25.642499124964957,4.173757761736255,18.486252003888723,-6.051413605664067,79.97215643330702,14.847703735365286,7.156247121076232,2,-7.535003662109375,-13.790000915527344,-23.552505493164062,-30.215011596679688,-78.15000915527344,3,-0.19036410602224052,-1.4999954587152304,254.1000061035156,-2.3439941406249547,252.41000366210938,3.2531821605856335,251.7100067138672,-0.19036410602224052
10065,2020-02-14,256.010009765625,256.04998779296875,254.6499938964844,255.22000122070312,650800.0,0.004433477954977505,2.2185077349422295,0.7979840014796319,87.29319595374504,68.62555148887286,-6.063665422834674,-13.355508315733346,-20.41086152862357,-28.989928675903315,22.41098867162279,1.3999938964843466,7.341346017755484,11.448009490966797,-3.4004616550084847,26.296480636942107,4.023773917979156,18.872245063954438,-5.683135279062498,94.8333740234375,20.702740173304846,7.424235572987649,2,-6.280006408691406,-13.210006713867188,-24.900009155273438,-29.95500946044922,-61.59001159667969,4,-0.2955353336823646,-1.7199929470964852,254.8800048828125,-1.4999954587152304,254.1000061035156,-2.3439941406249547,252.41000366210938,-0.2955353336823646
10066,2020-02-18,255.7400054931641,256.58999633789057,254.97000122070312,255.91000366210938,857900.0,-0.0010546629512967476,1.1176634852248284,-0.21518522810673577,85.05998127457174,70.79383985724034,-4.244348820302946,-12.236960026208322,-19.691496822253924,-28.447375354759885,24.324290667362856,1.6199951171874432,7.85022130339334,10.241004943847685,-4.95920811032326,25.44121799801863,2.6408984167622123,17.841111470933157,-4.214504439070339,80.54938685438312,0.4947525163940867,7.600106527085478,2,-5.875007629394588,-11.820007324218807,-24.63000488281253,-29.68500518798831,-64.59001159667969,1,-0.19801360093034837,2.2185077349422295,256.010009765625,-1.7199929470964852,254.8800048828125,-1.4999954587152304,254.1000061035156,-0.19801360093034837
10067,2020-02-19,255.82000732421875,257.010009765625,255.00999450683597,256.41000366210943,931000.0,0.0003128248585917426,1.234643252919583,3.470604075039062,84.64699307284164,72.71442110527897,-3.303128635026212,-11.435185602040121,-19.361590426385277,-28.25510875082489,25.880029110763665,2.000015258789034,8.743887697470427,9.389006042480474,-5.948704942853908,24.726717027814885,1.720150549813269,17.05786153514768,-3.281607213365646,72.95454624270423,-12.30011406443083,7.668855492667204,2,-2.904998779296875,-11.175003051757812,-24.837505340576172,-29.39501190185547,-54.480010986328125,2,-0.2120631633445509,1.1176634852248284,255.7400054931641,2.2185077349422295,256.010009765625,-1.7199929470964852,254.8800048828125,-0.2120631633445509
10068,2020-02-20,255.3999938964844,256.010009765625,252.1100006103516,254.8999938964844,922900.0,-0.0016418318181111724,3.5348106880523504,-0.8474628872910785,80.34702629275958,74.11772776613721,-2.324961313397125,-10.169305908644958,-18.578711225118298,-27.60497755320199,27.109145032754206,3.900009155273409,9.45130655224898,8.10099258422855,-7.2021263208718835,23.404111489328983,0.4494331316783473,15.752552036778752,1.6100158691405966,67.14259467438156,-19.025134190209954,7.6515594525502095,2,-2.3299865722656534,-10.214988708496122,-24.299991607666044,-28.974998474121122,-62.22999572753909,3,-0.25199687607055,1.234643252919583,255.82000732421875,1.1176634852248284,255.7400054931641,2.2185077349422295,256.010009765625,-0.25199687607055
10069,2020-02-21,254.97000122070312,255.58999633789062,253.6999969482422,255.2400054931641,1587000.0,-0.0016836048788456681,2.89696235586528,-0.5400085449219318,89.12411819605717,76.79792685663327,-1.432667782453649,-8.797932567552948,-17.74436021302074,-26.909424619483445,29.504039951603733,1.8899993896484375,9.516362739923693,6.786999511718761,-8.119133051494146,21.693132074931697,-0.6660667698876921,14.240065793325215,2.040008544921875,58.367250340207846,-29.35940242008796,7.453066281606464,2,-1.30499267578125,-9.784996032714844,-23.869998931884766,-27.800003051757812,-48.44000244140625,4,-0.2581480449037008,3.5348106880523504,255.3999938964844,1.234643252919583,255.82000732421875,1.1176634852248284,255.7400054931641,-0.2581480449037008
10070,2020-02-24,245.52999877929688,251.08999633789062,244.67999267578125,249.75999450683597,1330700.0,-0.03702397300157256,-1.1618870439416513,15.6664029386817,54.86111397278496,75.53096973771237,8.179262637089039,0.8079319256693793,-7.958801803518554,-17.268832821331642,29.405145674458733,10.290008544921875,8.988679442189579,-2.7320030212402457,-17.560219494277987,12.096213451797496,-10.146111257759117,4.682105215278625,11.38201080322267,6.893795015221642,-76.81138762287732,7.414108236518867,2,5.31500244140625,-0.34499359130859375,-14.429996490478516,-18.360000610351562,-45.919998168945284,0,-0.280210171440603,2.89696235586528,254.97000122070312,3.5348106880523504,255.3999938964844,1.234643252919583,255.82000732421875,-0.280210171440603
10071,2020-02-25,235.4900054931641,246.38999938964844,234.82000732421875,245.5399932861328,1423700.0,-0.040891106325290916,-1.0316081098098475,2.3758860387349756,31.806801261098826,71.71589726126396,17.518774510186518,11.601851155427738,2.317206467034339,-6.998692488761236,30.93234837971672,11.569992065429688,8.089025000016107,-12.872996520996054,-27.299051936712118,1.5530588947199817,-20.086024228854086,-5.659968813138022,20.932723413085938,3.019369514331973,-76.26381825244977,7.21302770785802,2,10.425003051757784,9.69499969482419,-4.3900032043457315,-8.130004882812528,-46.210006713867216,1,-0.17440233711069741,-1.1618870439416513,245.52999877929688,2.89696235586528,254.97000122070312,3.5348106880523504,255.3999938964844,-0.17440233711069741
10072,2020-02-26,235.5200042724609,240.1699981689453,235.1100006103516,235.9499969482422,1310200.0,0.00012738875789652937,-7.095996093750323,0.04278539284217981,24.303645477753136,66.80598402243986,16.58507159889197,12.120006347432081,2.4349476038780153,-6.700070805799925,32.542083016856424,5.059997558593722,7.363288346208918,-12.796498107910196,-27.389266775237246,1.796270559416854,-20.09288244157372,-5.500113774246671,19.606561338867238,3.303430238754161,-70.58898405865197,7.296384333663518,2,10.395004272460966,9.665000915527372,-4.389999389648409,-8.160003662109347,-41.02000427246091,2,-0.18839168465981826,-1.0316081098098475,235.4900054931641,-1.1618870439416513,245.52999877929688,2.89696235586528,254.97000122070312,-0.18839168465981826
10073,2020-02-27,224.08999633789062,233.27999877929688,223.9900054931641,231.8800048828125,1410300.0,-0.04853094313529094,-1.32540792006601,18.116607523064808,15.748052248043976,61.46565863885068,26.049914609756428,23.728548408646077,13.9364384159569,4.9896806890440075,34.622124536297804,11.529998779296818,6.042397268424878,-23.567505645751964,-41.14572246847467,-5.989288823029227,-32.35661405711335,-14.778397234390582,29.81817577621095,0.3164268154945391,-67.86236897361698,8.789108411361369,2,16.410011291503906,16.410011291503906,8.16250228881836,3.3400039672851562,-37.48999023437503,3,-0.10152171168630286,-7.095996093750323,235.5200042724609,-1.0316081098098475,235.4900054931641,-1.1618870439416513,245.52999877929688,-0.10152171168630286
10074,2020-02-28,219.6100006103516,222.77999877929688,213.80999755859372,217.38999938964844,2353600.0,-0.01999194877393784,1.09579527547827,-0.28498058864779047,14.516527785915343,53.37936217575848,27.9387845054614,27.923242404768274,18.318052691635984,9.657306135847477,36.31669035935457,10.279998779296903,4.43445265221348,-26.957501220703108,-48.43742672298001,-5.477575718426209,-37.69746397184153,-16.21753846956466,31.904718174074986,15.557948609641176,-48.144129606949065,10.739962751138444,2,15.800003051757784,15.800003051757784,13.50749969482419,8.984992980957003,-25.75,4,-0.12039525690051833,-1.32540792006601,224.08999633789062,-7.095996093750323,235.5200042724609,-1.0316081098098475,235.4900054931641,-0.12039525690051833
10075,2020-03-02,230.6499938964844,230.83999633789062,220.6300048828125,221.08999633789062,1625400.0,0.05027090412754376,1.0543237318629226,4.306302838683028,29.7344013701192,47.232075519708204,14.441885567310266,17.126539191440685,7.268216919109847,-1.1302329558049848,37.56883165436052,11.229995727539034,2.661121616896139,-15.514507293701143,-37.89856100220979,6.86954641480753,-26.706534147955466,-4.322480439446821,17.094252765358902,51.68813809531182,-7.512798974149,11.192026854254335,3,4.760009765624972,4.760009765624972,2.960006713867159,-0.44499969482421875,-28.61999511718753,0,-0.10457401151292711,1.09579527547827,219.6100006103516,-1.32540792006601,224.08999633789062,-7.095996093750323,235.5200042724609,-0.10457401151292711
10076,2020-03-03,227.3600006103516,237.22000122070312,224.5500030517578,231.08999633789062,1607800.0,-0.01426400768781011,-1.7101626898578728,-0.3901670167463615,27.039411869518986,40.83123316378346,14.843803261033543,20.22068355366008,10.590529581420157,2.4946428561828213,37.95427475209458,12.669998168945312,0.9503222845030734,-18.02200088500973,-41.913774634299074,5.869772864279582,-29.967887759654417,-6.076114010365075,16.990821141166748,51.40365226864514,-4.590310944394872,11.945886874644657,3,7.550003051757784,8.050003051757784,9.242500305175753,7.400001525878878,-11.600006103515625,1,-0.12205313126981299,1.0543237318629226,230.6499938964844,1.09579527547827,219.6100006103516,-1.32540792006601,224.08999633789062,-0.12205313126981299
10077,2020-03-04,237.1999969482422,237.44000244140625,229.7899932861328,231.4199981689453,1213900.0,0.043279364494523964,1.4440885690885692,-1.5495993029220938,36.52311804000235,35.961910024588214,2.3297992575293165,10.120654490563936,0.899472586827045,-7.013401490975184,37.6391057015075,10.080001831054659,-1.5114554177414732,-7.68750457763673,-31.83842217530713,16.46341302003364,-19.76296337647193,4.38795422119847,4.096742383983695,98.9843189015224,45.29507357424836,12.075458798835191,3,-2.5,-1.7899932861328125,-0.3274955749511719,-2.4399948120117188,-17.879989624023438,2,-0.2020236036487033,-1.7101626898578728,227.3600006103516,1.0543237318629226,230.6499938964844,1.09579527547827,219.6100006103516,-0.2020236036487033
10078,2020-03-05,234.0,234.72999572753903,229.16000366210938,230.5,1548200.0,-0.013490712434285679,1.2459684117911407,0.6055364600657871,33.968054016867086,29.833458449122656,2.4305753887551305,12.689032452460339,4.151753795225034,-3.543473964782436,36.96273295571947,8.039993286132812,-4.035114994911851,-10.073501586914062,-34.554317464615735,14.40731429078761,-22.31390952576487,2.166906351936774,4.548065154862655,85.44222712409018,33.62857409317335,12.240407938850835,3,-1.5500030517578125,1.410003662109375,2.8725013732910156,0.7600021362304688,-17.80999755859375,3,-0.16880341880341876,1.4440885690885692,237.1999969482422,-1.7101626898578728,227.3600006103516,1.0543237318629226,230.6499938964844,-0.16880341880341876
10079,2020-03-06,229.7100067138672,231.52999877929688,225.44000244140625,226.22999572753903,2175000.0,-0.018333304641593218,-1.4071143384437235,0.9942888532366153,30.741059315092883,27.153452376045752,3.0850505883558696,16.124224627248736,8.440745943620954,0.9524103344779746,36.25220169839823,8.55999755859375,-6.854150975256687,-13.295995330810541,-38.34933588853988,11.757345226918773,-25.822665609675198,-0.7693250519458843,7.7299957275390625,54.015485721547485,7.327791398097332,12.52667027886466,3,0.38999176025390625,5.6999969482421875,7.162494659423828,5.049995422363281,-8.920013427734375,4,-0.18767140895194234,1.2459684117911407,234.0,1.4440885690885692,237.1999969482422,-1.7101626898578728,227.3600006103516,-0.18767140895194234
10080,2020-03-09,205.1499938964844,214.9900054931641,204.7400054931641,214.9900054931641,2393700.0,-0.1069174702866792,1.0833308780771467,-2.8275806126296543,22.67472402886125,26.138777128019356,23.819689084351722,39.16628381554966,32.71724878209031,25.63235633799536,36.08494637591287,24.970001220703097,-10.24638753519858,-35.617507934570284,-65.58762724176077,-5.647388627379826,-50.60256758816553,-20.63244828097504,29.927008056640602,1.2537872831280252,-39.45074056342476,14.985059653595235,3,17.305007934570284,25.725013732910128,31.722507476806612,29.610008239746065,8.670013427734347,0,-0.055032871664766336,-1.4071143384437235,229.7100067138672,1.2459684117911407,234.0,1.4440885690885692,237.1999969482422,-0.055032871664766336
10081,2020-03-10,214.5800018310547,214.5800018310547,204.6199951171875,210.92999267578125,1962500.0,0.045966406118093994,4.457524236330877,-0.3709354526070944,29.768442781561077,26.74597682844246,12.417507433320992,28.260915093355493,23.07425800371294,16.356618879049563,35.82071081142853,9.960006713867188,-13.862458341676785,-24.33099975585938,-55.999024883735785,7.337025372017052,-40.1650123197976,-8.496987191921164,16.949996948242188,30.347362861547673,-6.018426987254955,15.834012563938215,3,6.4499969482421875,16.235000610351562,22.292499542236328,20.18000030517578,-1.6999969482421875,1,-0.058486359141886934,1.0833308780771467,205.1499938964844,-1.4071143384437235,229.7100067138672,1.2459684117911407,234.0,-0.058486359141886934
10082,2020-03-11,207.8000030517578,213.1300048828125,203.4499969482422,210.0,1470600.0,-0.03159660136751685,1.2884161353449908,-0.6027373780867616,28.019949164606487,28.109520930282738,16.59729620616892,33.231270723934415,29.57711877155333,23.269155688663147,35.248180128733786,11.1300048828125,-16.390044112917593,-28.880498504638666,-62.75261617569737,4.991619166420037,-45.81655734016803,-11.9444396691093,19.96259521484376,13.906669671594566,-17.799116509890013,16.936058835529355,3,12.644996643066406,22.43000030517578,29.072498321533203,26.959999084472656,13.699996948242188,2,0.03830602183915999,4.457524236330877,214.5800018310547,1.0833308780771467,205.1499938964844,-1.4071143384437235,229.7100067138672,0.03830602183915999
10083,2020-03-12,187.72999572753903,206.1699981689453,178.47999572753906,197.8999938964844,2288700.0,-0.09658328695606344,1.0733804179113344,4.622732852912031,23.717946194636582,29.131900753473985,34.60648134176276,50.67204120269756,49.13621704570306,43.35378592333754,35.02251408792198,29.32000732421875,-18.020365312668844,-45.63200531005862,-84.89424284475885,-6.369767775358383,-65.26312407740872,-26.000886542708514,36.14258632812505,17.436379769809406,-10.446770372059774,19.631118767350117,3,20.230003356933622,30.015007019042997,50.8375053405762,48.72500610351565,26.639999389648466,3,0.16827365000597827,1.2884161353449908,207.8000030517578,4.457524236330877,214.5800018310547,1.0833308780771467,205.1499938964844,0.16827365000597827
10084,2020-03-13,206.3600006103516,206.5200042724609,188.6699981689453,197.1499938964844,2180400.0,0.09923829599320455,2.746060820514994,-0.9056055429774248,35.715849320042935,29.796506081243294,15.532741924828855,29.745741281464376,30.21221233451675,24.83874157342288,34.55200854306635,18.790008544921875,-19.207743661551547,-24.57600021362302,-64.23403757238796,15.082037145141925,-44.40501889300549,-4.746981534240547,9.341915906249994,76.36263332107394,43.93150929281513,19.82901867938247,3,1.5999984741210653,11.38500213623044,33.502498626708956,31.38999938964841,1.0299987792968466,4,0.04763520935249299,1.0733804179113344,187.72999572753903,1.2884161353449908,207.8000030517578,4.457524236330877,214.5800018310547,0.04763520935249299
10085,2020-03-16,180.3500061035156,191.1999969482422,167.42999267578125,170.14999389648438,1809000.0,-0.12604184158706222,-2.039639643155405,1.1074923747529324,31.989809664849872,30.346550280724504,37.61271615405744,52.487932413884636,55.74402315775657,50.83565160921157,34.2990729858113,38.93000793457034,-19.564431030651434,-46.802994537353555,-90.6078843958675,-2.99810467883961,-68.70543946661053,-24.900549608096583,28.651964671054742,27.40193195972969,-8.388145034374109,21.902444929256966,3,22.084991455078153,31.86999511718753,60.02749252319339,57.91499328613284,34.08999633789065,0,0.22423058394245832,2.746060820514994,206.3600006103516,1.0733804179113344,187.72999572753903,1.2884161353449908,207.8000030517578,0.22423058394245832
10086,2020-03-17,205.1000061035156,205.75999450683597,181.58999633789062,185.3500061035156,2284700.0,0.13723315310449302,1.294259589438898,1.9362721925357738,41.445444981210144,30.893475496414254,10.474589255809917,25.03304692994527,30.95928041963859,26.320619806288676,33.355927014903926,25.40998840332037,-18.854662575666026,-19.520994567871128,-62.20840680943016,23.166417673687903,-40.86470068865063,1.8227115529083733,-37.67001342773435,82.42889139083985,40.77262344681674,21.34370612077951,3,-4.02001190185544,7.119995117187528,35.37249374389651,33.16499328613284,6.1699981689453125,1,0.0425158506153438,-2.039639643155405,180.3500061035156,2.746060820514994,206.3600006103516,1.0733804179113344,187.72999572753903,0.0425158506153438
10087,2020-03-18,201.57000732421875,211.52999877929688,182.8300018310547,190.7100067138672,2582200.0,-0.017211110064595636,-1.1562724088299172,0.5498734486253956,43.37257509632616,31.93842228302082,9.408355673553814,25.60306629578031,34.41602523546578,30.01810702443467,32.09380932631498,28.699996948242188,-19.717082476770656,-20.33849334716797,-61.54743254500289,20.870445850666954,-40.94296294608543,0.2659762517494926,-34.1400146484375,77.41498848843896,29.268366157366998,20.60446959891747,3,-2.0900115966796875,10.649993896484375,39.54749298095703,36.88499450683594,15.209991455078125,2,0.056109525959395334,1.294259589438898,205.1000061035156,-2.039639643155405,180.3500061035156,2.746060820514994,206.3600006103516,0.056109525959395334
10088,2020-03-19,191.0399932861328,204.8600006103516,188.5800018310547,199.5,1818200.0,-0.05223998439980582,-1.4334845148260162,-0.7790060993001471,41.881214736546326,33.17621732984898,14.755319910106522,32.74291364286228,44.7179666682261,40.633564620975164,31.92484419797708,16.279998779296903,-20.510975524060598,-27.650507354736334,-67.88773370944449,12.586718999971822,-47.769120532090426,-7.531894177382242,-21.846000366210944,53.537408940334345,1.2161365361710565,20.118613177354085,3,0.17000579833984375,21.180007934570312,51.377506256103516,48.57000732421875,31.220001220703153,3,0.159443089323424,-1.1562724088299172,201.57000732421875,1.294259589438898,205.1000061035156,-2.039639643155405,180.3500061035156,0.159443089323424
10089,2020-03-20,189.1499938964844,193.8500061035156,182.2899932861328,190.97000122070312,2155600.0,-0.009893213233197917,2.050128431206786,0.21513071865953293,37.559953403981154,34.8301317048623,11.495729600384522,31.040473028995592,46.31357662624208,42.57030366569862,31.848139006927532,11.560012817382784,-22.844780142789716,-26.249506378173805,-64.7209285417131,12.221915785365496,-45.48521745994347,-7.01379529640414,-18.26256074218753,49.2516966317872,-3.0195536745988676,19.235711081769654,3,1.8550033569335653,23.07000732421872,53.88500976562497,50.66001129150388,34.4700012207031,4,0.1333333440893747,-1.4334845148260162,191.0399932861328,-1.1562724088299172,201.57000732421875,1.294259589438898,205.1000061035156,0.1333333440893747
10090,2020-03-23,176.72999572753906,194.6100006103516,173.91000366210938,186.41000366210938,2162800.0,-0.06566216531702562,-1.7023508706577952,5.3186642744559665,35.61075478653051,35.47927748319224,21.74736589580931,40.09769916326837,58.11438695614936,54.99371582170994,34.63932810899628,20.699996948242216,-25.33838701319823,-35.22950439453126,-74.64911120821455,4.190102419152026,-54.939307801372905,-15.519700987689617,-4.216859948242188,7.495992640736186,-43.030849809116,19.709803406841647,3,13.550003051757812,35.49000549316406,67.48750686645508,63.885009765625,53.94000244140625,0,0.17348500199919248,2.050128431206786,189.1499938964844,-1.4334845148260162,191.0399932861328,-1.1562724088299172,201.57000732421875,0.17348500199919248
10091,2020-03-24,194.4199981689453,200.72000122070312,179.27000427246094,185.55999755859372,2161600.0,0.10009620816535603,-1.0009337473515951,-0.9152885690010417,38.361086092169785,36.62829269736594,1.0023383185510397,20.20921124203869,40.04634661937027,37.30879661998,36.00333495823056,23.990005493164062,-27.073845111775967,-15.486001586914057,-54.013265554831776,23.041262381003662,-34.7496335708729,3.7776303970447884,-20.509994506835938,54.518865414380414,9.703456312904805,19.263631983958852,3,-4.94000244140625,17.800003051757812,51.84500503540039,46.19500732421875,31.160003662109375,1,0.10297296811547207,-1.7023508706577952,176.72999572753906,2.050128431206786,189.1499938964844,-1.4334845148260162,191.0399932861328,0.10297296811547207
10092,2020-03-25,191.1499938964844,204.6199951171875,189.72000122070312,193.3600006103516,2165300.0,-0.016819279411881105,-4.877718822513154,-0.2494364065037562,38.34647876850102,38.2536852055731,1.8574995723977565,21.064686601139528,42.73584462242661,40.58232520012365,37.30258860996054,14.899993896484375,-25.692317738322544,-16.537505340576132,-53.94827908976541,20.873268408613143,-35.24289221517077,2.1678815340185054,-17.23999023437503,55.70272030464339,15.364299271980101,18.70538687459463,3,-1.669998168945341,21.07000732421872,55.74250411987299,49.60000610351557,31.100006103515597,2,0.10525770870216355,-1.0009337473515951,194.4199981689453,-1.7023508706577952,176.72999572753906,2.050128431206786,189.1499938964844,0.10525770870216355
10093,2020-03-26,201.33999633789062,202.8000030517578,189.97999572753903,192.97999572753903,1512800.0,0.05330893417095539,1.2730481151766646,-3.7827942141057194,42.52437324589305,39.01018786400089,-6.927386961807059,9.57377513208823,32.147212465847986,30.51054323851207,37.23716759930751,12.820007324218778,-25.40706152229623,-5.210002899169922,-41.89732817743874,31.477322379098894,-23.55366553830433,13.133659739964486,-25.925192871093742,89.31944092496808,48.61625432727526,18.343662639134404,3,-11.860000610351562,10.3800048828125,47.44001007080078,39.62001037597656,22.01000976562497,3,0.07668621596423741,-4.877718822513154,191.1499938964844,-1.0009337473515951,194.4199981689453,-1.7023508706577952,176.72999572753906,0.07668621596423741
10094,2020-03-27,193.1699981689453,199.1499938964844,191.33999633789062,195.30999755859372,1173100.0,-0.04057811819582213,-1.693101189395683,-0.2559807695466674,46.54476419691614,40.62740503423047,-0.9221224433263444,16.507752959505012,39.78512222136578,38.74766375078144,36.268093474021256,10.0,-24.498966723565815,-12.058000946044928,-48.66923398672873,24.553232094638872,-30.36361746638684,6.2476155742969866,-16.31058688964842,62.7157273391268,16.31927689979277,18.305616520341903,3,-0.4499969482421875,18.339996337890625,55.9575080871582,47.790008544921875,31.1300048828125,4,0.15059272461372974,1.2730481151766646,201.33999633789062,-4.877718822513154,191.1499938964844,-1.0009337473515951,194.4199981689453,0.15059272461372974
10095,2020-03-30,206.52999877929688,208.58999633789062,197.1000061035156,198.47000122070312,1281800.0,0.06916188195367168,-1.127778374315467,-3.7663550735488602,47.729707831538654,41.32565646204475,-11.374056784252161,1.3155402272141146,26.027313384658328,25.519422917186773,36.43286546922418,15.419998168945312,-20.462852572252018,2.5079994201660156,-32.11218028638018,37.12817912671221,-14.802090433107082,19.818089273439114,-28.28376399999999,92.97408555228557,42.70732081494794,17.31008985327309,3,-13.80999755859375,2.7299957275390625,42.8950080871582,34.43000793457031,16.850006103515625,0,0.08274825177408451,-1.693101189395683,193.1699981689453,1.2730481151766646,201.33999633789062,-4.877718822513154,191.1499938964844,0.08274825177408451
10096,2020-03-31,199.6100006103516,205.8800048828125,197.47000122070312,202.6999969482422,2372800.0,-0.033506019512158924,-1.2822277432712215,-0.3833743515959224,47.69204718175544,41.805597804870224,-5.939292675967039,6.376931822964281,32.421237894846286,32.497789962685914,37.61696211959122,9.05999755859375,-19.628126588377626,-3.02449874877928,-35.886075446054036,29.837077948495477,-19.455287097416658,13.406289599858098,-20.032415271054703,52.41124509163377,-2.353420758581926,16.430788348637382,3,-8.360000610351591,7.299995422363253,48.40500259399411,41.3500061035156,27.19000244140622,1,0.1556034139753566,-1.127778374315467,206.52999877929688,-1.693101189395683,193.1699981689453,1.2730481151766646,201.33999633789062,0.1556034139753566
10097,2020-04-01,189.27999877929688,197.3999938964844,188.5399932861328,192.0,1566500.0,-0.05175092329777298,-3.219035647334093,0.8802603379653029,50.4621631844923,42.759036521308666,2.753607495433073,13.631720098437938,42.08848145443727,42.790439290131246,39.092383514599135,11.070007324218778,-16.009888585815617,-10.95850067138673,-39.971013617301026,18.054012274527565,-25.464757144343878,3.5477558015704176,-8.424316902399994,3.690799902891712,-53.49078262724008,14.506256472957153,4,1.970001220703125,14.519996643066406,56.2700080871582,51.68000793457031,44.19999694824216,2,0.19177939183148518,-1.2822277432712215,199.6100006103516,-1.127778374315467,206.52999877929688,-1.693101189395683,193.1699981689453,0.19177939183148518
10098,2020-04-02,194.5,199.2400054931641,186.4499969482422,187.6300048828125,1963500.0,0.027578197666778825,-1.7713961692715197,-2.525732365447834,46.15633927560319,43.71419050704444,-2.1500814400941124,5.587207468286351,36.22498956085616,37.42366726814234,40.61990756180091,12.790008544921903,-15.56339022556719,-3.7634994506835824,-28.100073689250394,20.57307478788323,-15.931786569966988,8.404787668599823,-12.417345447007108,36.35954504823335,-17.63585354016486,12.168287119283399,4,-3.25,7.93499755859375,51.05000686645508,46.46000671386719,38.16999816894531,3,0.14267352185089965,-3.219035647334093,189.27999877929688,-1.2822277432712215,199.6100006103516,-1.127778374315467,206.52999877929688,0.14267352185089965
10099,2020-04-03,186.6000061035156,194.9900054931641,185.25,193.38999938964844,1943700.0,-0.04061693520043397,-1.0526870084912197,-0.988354892588714,52.29492523451827,45.567987223487535,5.9789029761806205,10.637291258392054,43.40060522229393,45.02902897980189,41.84711686261993,9.740005493164091,-15.598059535584014,-9.507993316650413,-29.336243590087776,10.320256956786949,-19.42211845336908,0.40613182006825355,-3.339457781470543,5.784088754649757,-49.44468601317011,9.914125136718678,4,7.329994201660185,15.834991455078153,53.900001525878935,53.900001525878935,43.65998840332037,4,0.19694533117867685,-1.7713961692715197,194.5,-3.219035647334093,189.27999877929688,-1.2822277432712215,199.6100006103516,0.19694533117867685
10100,2020-04-06,193.8600006103516,198.1999969482422,190.6100006103516,194.6199951171875,2090400.0,0.038906721700794344,-1.0909096641172364,0.1119286094712407,45.264575016138885,46.33504154837299,1.5693712562833468,2.6225716578424283,35.27095446829401,37.49510568690218,41.34756769405441,11.599990844726591,-14.300885922165008,-1.6834991455077954,-21.065695558021275,17.698697267005684,-11.37459735176455,8.007599060748959,-9.468674270016464,41.73532996846186,-9.637541643773183,9.691098206256745,4,3.0599975585937216,8.574996948242159,41.550003051757784,41.550003051757784,31.979995727539034,0,0.15702054237887375,-1.0526870084912197,186.6000061035156,-1.7713961692715197,194.5,-3.219035647334093,189.27999877929688,0.15702054237887375
10101,2020-04-07,202.02999877929688,205.7400054931641,198.25,198.6100006103516,1383800.0,0.04214380554638786,-2.61836067507253,-4.500030116248851,50.186503173758645,47.65059981562384,-6.043126028809041,-6.88905440734618,26.646158992190237,29.064291007289114,40.534322499622135,11.8800048828125,-11.759190877468257,7.113999176025402,-10.395345300057471,24.623343652108275,-1.6406730620160204,15.868671414066824,-16.779998779296875,81.8935787249791,32.4180027782475,8.754672238041433,4,-5.1100006103515625,0.404998779296875,33.3800048828125,33.3800048828125,23.589996337890625,1,0.1056774054967895,-1.0909096641172364,193.8600006103516,-1.0526870084912197,186.6000061035156,-1.7713961692715197,194.5,0.1056774054967895
10102,2020-04-08,215.75999450683597,217.5800018310547,201.07000732421875,203.47000122070312,1804000.0,0.06796018319308161,1.0728168591814664,3.593567212324863,59.76920778029466,49.56669254166846,-17.785400359607053,-21.072530806657426,12.515463905024887,15.142526761924984,39.22277931265368,16.509994506835938,-7.136745207338322,20.445995330810575,1.4083708693390236,39.48361979228213,10.927183100074785,29.964807561546365,-29.4587945556641,94.37053132960077,43.53296131922184,9.518812230735781,4,-14.344993591308622,-13.324996948242216,19.40000915527341,19.65000915527341,12.279998779296847,2,0.05116800531143917,-2.61836067507253,202.02999877929688,-1.0909096641172364,193.8600006103516,-1.0526870084912197,186.6000061035156,0.05116800531143917
10103,2020-04-09,219.32000732421875,222.6000061035156,215.1300048828125,215.1300048828125,1744000.0,0.01649987443464629,-2.56563096330608,0.3409279682954711,61.76769360056944,51.25812914207438,-20.70397772359081,-23.341273156693006,8.561422503797871,11.398961722718724,36.54741071034419,7.470001220703097,-3.9600790136460375,22.42650756835937,0.9522987211392433,43.900716415579495,11.689403144749292,33.16361199196945,-31.142079260253922,91.21821086131465,38.520242588900295,10.737104423610065,4,-15.395004272460938,-18.240013122558594,15.734992980957031,16.089996337890625,19.629989624023438,3,0.06456314029931476,1.0728168591814664,215.75999450683597,-2.61836067507253,202.02999877929688,-1.0909096641172364,193.8600006103516,0.06456314029931476
10104,2020-04-13,216.19000244140625,219.9900054931641,213.50999450683597,218.1999969482422,1096700.0,-0.014271406065500591,1.3184248813283346,-0.4797120132849714,66.59377782819837,53.35413691948102,-15.606361890210138,-20.487473059730746,11.119438883061889,14.28160002439057,33.73830970889815,6.480010986328125,-0.390979639010709,18.805002593994146,-3.990803794725281,41.60080898271357,7.407099399634433,30.20290578835386,-25.25830813427737,79.96248027066106,20.65669140130248,11.397903194359712,4,-12.264999389648438,-16.710006713867188,17.73999786376953,19.220001220703125,19.839996337890625,0,0.07622922217231398,-2.56563096330608,219.32000732421875,1.0728168591814664,215.75999450683597,-2.61836067507253,202.02999877929688,0.07622922217231398
10105,2020-04-14,220.7899932861328,224.27999877929688,218.4900054931641,221.63999938964844,965400.0,0.021277537318004747,-1.124775317075914,0.42288976443705545,62.4610130071049,54.99513312229763,-20.0827677994059,-23.086097473559732,6.07616095502334,9.454168808116492,30.19763736024063,8.089996337890625,1.8131003426160248,21.38299407958985,-2.2107821968925236,44.97677035607222,9.586105941348649,33.17988221783105,-27.32483403529301,86.59237166027123,25.578901722604236,11.796888138241187,4,-16.024993896484375,-24.93499755859375,11.965007781982422,14.620010375976562,19.010009765625,1,0.042891442133568436,1.3184248813283346,216.19000244140625,-2.56563096330608,219.32000732421875,1.0728168591814664,215.75999450683597,0.042891442133568436
10106,2020-04-15,213.82000732421875,219.2700042724609,212.02999877929688,219.2700042724609,1042400.0,-0.03156839609520401,1.6568842375221005,6.411715075575309,60.35066100066796,56.0938551018727,-12.164324446423024,-16.263155600186224,12.374105701211306,16.151959270684273,28.14069061762782,8.759994506835938,3.591617572898315,13.977008056640614,-10.369989508536804,38.32400562181803,1.8035092740518905,26.150506839229337,-17.273364120533245,54.933238664378834,-6.473087007335799,12.17349878258871,4,-9.055007934570312,-17.965011596679688,12.84499740600586,17.05500030517578,21.719985961914062,2,0.056215455064716036,-1.124775317075914,220.7899932861328,1.3184248813283346,216.19000244140625,-2.56563096330608,219.32000732421875,0.056215455064716036
10107,2020-04-16,212.8800048828125,215.2700042724609,211.5500030517578,214.44000244140625,974400.0,-0.004396232388024002,1.3105588884782202,0.2862382444263407,55.75504235661742,57.16037766642984,-8.40889514489524,-15.212336335141373,12.485757205236183,16.865984797551732,26.58460350913996,3.7200012207030966,4.192603825513203,12.471505737304682,-12.560148058930622,37.503159533539986,-0.044321160812955895,24.98733263542232,-13.560026121565869,10.447779084304539,-45.46853482800711,12.51582689811765,4,-8.115005493164062,-17.025009155273438,13.042495727539062,17.93499755859375,21.470001220703097,3,0.059845875338964793,1.6568842375221005,213.82000732421875,-1.124775317075914,220.7899932861328,1.3184248813283346,216.19000244140625,0.059845875338964793
10108,2020-04-17,221.5,223.83999633789062,214.6100006103516,217.4600067138672,1755600.0,0.040492272263581874,1.1169749052011142,-2.589743338941273,64.06514175707778,58.46817950226979,-14.299963959273612,-22.591623841609703,3.0176583981418617,8.071994825602218,25.027535242996162,10.959991455078125,5.600382748449817,19.568500518798828,-6.737250070185155,45.87425110778281,6.415625224306837,32.72137581329082,-19.68401923694836,78.16182472643847,22.151122758344002,13.152875294491993,4,-14.055000305175781,-25.645004272460938,3.8375015258789062,8.730003356933594,16.300003051757812,4,0.029525929057033107,1.3105588884782202,212.8800048828125,1.6568842375221005,213.82000732421875,-1.124775317075914,220.7899932861328,0.029525929057033107
10109,2020-04-20,214.3699951171875,221.17999267578125,213.22000122070312,219.4900054931641,800500.0,-0.03218963829712185,-1.14555078689718,-1.2673314070968664,54.14902516860901,59.45534063032202,-3.147525540938034,-14.203546520466318,9.174076711398271,14.985416371707231,23.052206316012402,8.279998779296875,7.166956577923031,11.177495574951166,-14.965879583997832,37.320870733900165,-1.8941920045233474,24.24918315442568,-10.30761255251133,22.15234102026555,-27.97723256848548,13.071687579474505,4,-3.1049957275390625,-18.514999389648438,-1.5174942016601562,3.3750076293945312,20.790008544921875,0,0.11466157760379558,1.1169749052011142,221.5,1.3105588884782202,212.8800048828125,1.6568842375221005,213.82000732421875,0.11466157760379558
10110,2020-04-21,207.38999938964844,210.1199951171875,205.41000366210938,209.9600067138672,1498500.0,-0.03256050700436586,2.259527555729205,0.5019535382735522,54.1146607718941,59.8918025856704,6.6531868314783935,-5.068681297616649,15.116055673554683,21.75170768617693,20.600520446074093,8.959991455078125,9.185694035649618,2.6644996643066463,-20.354322898889137,25.68332222750243,-8.844911617291245,14.173910945904538,16.889999389648438,10.743334315813179,-37.48254068973689,11.509411281597886,4,5.285003662109375,-11.535003662109375,5.462501525878906,10.355003356933594,33.28999328613281,1,0.1380973020586158,-1.14555078689718,214.3699951171875,1.1169749052011142,221.5,1.3105588884782202,212.8800048828125,0.1380973020586158
10111,2020-04-22,214.44000244140625,215.38999938964844,210.77999877929688,213.6499938964844,1318100.0,0.033993939305203114,2.427506636716357,-0.30739544493788523,63.78479584885935,60.337979037733156,1.7306660317642013,-11.111633139775506,7.030849696513059,14.532255091489446,18.598558572266363,8.0,11.054343393682842,8.7135025024414,-14.159108491903737,31.58611349678654,-2.7228029947311825,20.149807999613984,9.462596435546885,48.9962146928205,-4.66216030886342,11.436305497172574,4,0.404998779296875,-15.345001220703125,-7.1125030517578125,-2.220001220703125,27.209991455078153,2,0.11826151987328459,2.259527555729205,207.38999938964844,-1.14555078689718,214.3699951171875,1.1169749052011142,221.5,0.11826151987328459
10112,2020-04-23,211.2700042724609,219.7899932861328,209.6699981689453,218.22000122070312,1113900.0,-0.014782681089604566,1.0059492753951944,-8.797369335960488,59.39917539915143,60.074810348686704,4.689981705741133,-6.700548819182103,9.084899196314183,17.486463933411954,17.010305782921094,10.1199951171875,13.623337736410633,4.5375038146972315,-17.385844738991835,26.4608523683863,-6.424170462147316,15.49917809154178,12.26274270019536,31.796000755074243,-23.05705607360922,10.961674276844537,4,3.574996948242216,-12.175003051757784,-4.6200065612792685,0.9499969482422159,31.330001831054688,3,0.11487664373960293,2.427506636716357,214.44000244140625,2.259527555729205,207.38999938964844,-1.14555078689718,214.3699951171875,0.11487664373960293
10113,2020-04-24,216.77999877929688,217.3300018310547,212.22999572753903,213.3000030517578,811900.0,0.02608034456102959,1.2270760107278031,-0.5007190295844977,67.38078826201257,60.162255952443836,-1.3613655090263421,-11.588664985125774,2.4454920284321418,11.785899103374788,15.33622183928971,6.059997558593778,15.182639370194835,9.275498199462902,-12.933846415857971,31.484842814783775,-1.8291741081975488,20.380170507123353,6.39029332714847,72.09894126958632,10.582980698528289,11.104672307660437,4,-1.93499755859375,-17.68499755859375,-10.930000305175781,-4.55999755859375,28.520004272460938,4,0.08104994659634945,1.0059492753951944,211.2700042724609,2.427506636716357,214.44000244140625,2.259527555729205,207.38999938964844,0.08104994659634945
10114,2020-04-27,222.25999450683597,222.4499969482422,215.50999450683597,216.4499969482422,1194300.0,0.02527906522002632,1.242326237218603,1.669541578058895,66.6980251849034,60.63303508331033,-6.581946214643125,-15.576167295228714,-4.14866991257864,6.230848179790911,13.717700258077898,6.940002441406222,14.415416176517141,13.300994110107439,-8.765395867054735,35.36738408726961,2.267799121526366,24.334189098688512,0.5550918307226596,98.88496175898821,33.42656941869072,11.033194988581084,4,-7.634994506835966,-23.16499328613284,-20.544994354248075,-10.039993286132841,26.20001220703122,0,0.06991815409427571,1.2270760107278031,216.77999877929688,1.0059492753951944,211.2700042724609,2.427506636716357,214.44000244140625,0.06991815409427571
10115,2020-04-28,223.6199951171875,227.1999969482422,221.1199951171875,225.4199981689453,1093400.0,0.006118962674183326,1.2686571413117433,-0.30981132670105216,63.79905517585743,61.01618999166472,-8.379487361023791,-16.432694002068132,-6.6664341124780435,4.823376666296724,13.12500001898087,6.0800018310546875,13.040075406326025,13.806494903564442,-9.168721767124936,36.78171157425382,2.318886568219739,25.294103238909145,-18.209991455078125,79.57785464718509,15.529263538557188,11.487608335344692,4,-7.314994812011719,-23.06499481201172,-22.007495880126953,-11.399993896484375,20.350006103515625,1,0.05160544135990319,1.242326237218603,222.25999450683597,1.2270760107278031,216.77999877929688,1.0059492753951944,211.2700042724609,0.05160544135990319
10116,2020-04-29,230.6699981689453,231.8800048828125,225.0399932861328,225.97999572753903,1323800.0,0.0315267114108615,-1.0821929897903255,-2.6055524943839434,60.41929154848476,61.5344399018722,-14.290790108068535,-22.173286546290882,-14.807445303125405,-2.2212890260353504,12.620475805957094,8.260009765625,11.450326001186,19.30349807739259,-4.932115953675179,43.53911210846036,7.185691061858705,31.421305092926474,-24.82419464111328,94.5519750198378,32.92040066031952,12.117807015533883,4,-12.024993896484375,-25.094993591308594,-29.419998168945312,-18.449996948242188,17.910003662109375,2,0.0433953031876495,1.2686571413117433,223.6199951171875,1.242326237218603,222.25999450683597,1.2270760107278031,216.77999877929688,0.0433953031876495
10117,2020-04-30,225.5800018310547,228.5,224.1499938964844,225.91000366210938,1284000.0,-0.02206613941255875,-1.7272614213076873,-0.07036282713655427,54.28297548173882,60.44753253794564,-8.057142669371473,-14.99304892617036,-10.892676623402139,2.8199112313437524,11.498513237881843,6.520004272460909,10.159031195326378,12.398501586914051,-10.258247243138243,35.055250416966345,1.0701271718879184,23.726876001940184,-18.692830249023444,67.93893070494023,9.634717246734759,11.328374415026143,4,-6.93499755859375,-17.014999389648438,-24.730003356933594,-13.360000610351562,24.0,3,0.07123854922860207,-1.0821929897903255,230.6699981689453,1.2686571413117433,223.6199951171875,1.242326237218603,222.25999450683597,0.07123854922860207
10118,2020-05-01,222.25,222.8999938964844,218.8699951171875,220.38999938964844,827200.0,-0.014761954978387837,1.5506414992297868,-5.636334211864798,54.13482545253739,60.445954791715465,-5.151277093333022,-9.989667351006403,-8.787287651438135,6.056189499442041,9.996794203768504,6.7100067138671875,9.513285306876242,7.680999755859375,-13.510087657204451,28.8720871689232,-2.914543950672538,18.276543462391288,-14.363115085937494,41.17288467364192,-13.797197259076775,10.595543706531917,5,-3.6049957275390625,-13.68499755859375,-21.400001525878906,-10.029998779296875,28.6199951171875,4,0.09156358201806802,-1.7272614213076873,225.5800018310547,-1.0821929897903255,230.6699981689453,1.2686571413117433,223.6199951171875,0.09156358201806802
10119,2020-05-04,223.3500061035156,224.50999450683597,219.5200042724609,221.5500030517578,1345100.0,0.004949408789721499,1.422337198665214,0.9677432586527818,51.83434610344269,60.192586495220866,-5.412714854087,-8.638173194015593,-11.110511241372166,4.887224928193035,8.388310647497379,4.989990234375057,9.684122717806133,6.943505859374966,-9.979593819171328,23.86660553792126,-1.5180439798981809,15.405055698648113,-14.503396390703102,34.43510855898944,-15.85192399010608,8.461549839273152,5,-2.5750045776366903,-14.785003662109347,-22.750007629394503,-11.130004882812472,24.509994506835994,0,0.0982762316920156,1.5506414992297868,222.25,-1.7272614213076873,225.5800018310547,-1.0821929897903255,230.6699981689453,0.0982762316920156
10120,2020-05-05,224.3000030517578,227.80999755859372,223.52999877929688,225.0,1106400.0,0.004253400144533348,-2.8214181102308316,-0.38888653414148877,58.21831605272132,59.57408874009442,-4.147978438613222,-7.579351008658932,-12.993580669363439,3.894170371402936,7.149492368741766,4.459991455078125,8.185746033186177,6.371502685546886,-7.146452168905512,19.889457539999285,-0.38747474167931273,13.130480112773085,-14.53205753214533,41.73715494755015,-7.633255003131012,6.758977427226205,5,-3.5250015258789062,-15.735000610351562,-22.18500518798828,-12.080001831054688,8.779998779296875,1,0.10771289939097506,1.422337198665214,223.3500061035156,1.5506414992297868,222.25,-1.7272614213076873,225.5800018310547,0.10771289939097506
10121,2020-05-06,223.3800048828125,226.5,222.92999267578125,223.72999572753903,1314400.0,-0.00410164135723623,-4.711941992895595,0.4999891008173981,58.23658739308791,59.44491229497625,-2.0411253025220333,-5.246862515064947,-12.71291486112193,4.76532405798315,6.619576786291933,3.57000732421875,8.457963119848614,4.384004211425776,-7.060664987791711,15.828673410643262,-1.3383303881829818,10.106338811034533,-12.727576988672013,46.83289178465946,-7.152764258838374,5.722334599608749,5,-1.3250045776367188,-14.81500244140625,-22.39000701904297,-11.160003662109375,11.659988403320312,2,0.09217475104225348,-2.8214181102308316,224.3000030517578,1.422337198665214,223.3500061035156,1.5506414992297868,222.25,0.09217475104225348
10122,2020-05-07,226.8000030517578,228.42999267578125,223.16000366210938,226.1499938964844,761700.0,0.01531022515081193,1.6956545493570607,-1.8572175960239612,54.52682239460839,58.01669386526467,-3.3822001409131417,-8.21874267272267,-16.746653459836807,1.269568016512153,7.202782670997274,5.269989013671875,9.435754395675303,7.252001953124989,-4.59343936366264,19.097443269912617,1.3292812947311745,13.174722611518803,-15.298472078070432,82.9498949760903,30.69955094747138,5.922720658393807,5,-3.1050033569335938,-18.235000610351562,-27.72000503540039,-14.580001831054688,10.209991455078153,3,0.09603173935728071,-4.711941992895595,223.3800048828125,-2.8214181102308316,224.3000030517578,1.422337198665214,223.3500061035156,0.09603173935728071
10123,2020-05-08,233.47999572753903,233.55999755859372,229.19000244140625,231.0800018310547,808700.0,0.02945323009654799,2.414061941205976,3.6922462968615464,66.44862010225937,57.98898218941533,-8.319010214373122,-14.52839056645439,-23.60693877104788,-5.421602527434004,8.12538310835174,6.759994506835909,9.073638364591318,13.223995208740206,-0.15719354774699923,26.60518396522741,6.533400830496618,19.914589586983794,-21.163325797486635,99.43018611601686,41.580967814910466,6.690594378243602,5,-7.264999389648409,-24.07499694824216,-35.95499801635739,-21.25999450683591,4.559997558593778,4,0.06895668321967796,1.6956545493570607,226.8000030517578,-4.711941992895595,223.3800048828125,-2.8214181102308316,224.3000030517578,0.06895668321967796
10124,2020-05-11,232.6699981689453,233.52999877929688,227.88999938964844,229.0,852300.0,-0.0034692375082058247,1.0927643889830965,1.529169792607116,74.34515321686649,59.160770860638564,-6.56773026318325,-13.091665730314332,-22.845937585075262,-4.686684814763737,9.154750750882963,5.6399993896484375,9.542656295370023,11.589997863769526,-2.733427879676043,25.913423607215094,4.428284992046741,18.75171073549231,-19.078728581180428,91.627479013792,26.670480778295612,7.16171287172279,5,-6.4550018310546875,-23.264999389648438,-35.82749938964844,-20.449996948242188,4.779998779296875,0,0.07822236253694759,2.414061941205976,233.47999572753903,1.6956545493570607,226.8000030517578,-4.711941992895595,223.3800048828125,0.07822236253694759
10125,2020-05-12,230.25999450683597,234.1499938964844,230.07000732421875,232.63999938964844,1062800.0,-0.010358033614455975,-1.95653423854755,-0.64850301641879,66.73011588357234,59.86197356453719,-3.4830734228842175,-10.472760531653847,-20.869851380257074,-2.385218812496106,9.92459960523044,4.079986572265653,8.793815296452408,8.70649414062504,-6.191168248936236,23.604156530186316,1.2576629458444017,16.155325335405678,-15.470601240821338,65.32977748281695,-1.578151665276522,7.448831194780635,5,-3.7500000000000284,-17.87999725341797,-32.0774955749512,-18.03999328613284,7.850006103515625,1,0.07643536230082337,1.0927643889830965,232.6699981689453,2.414061941205976,233.47999572753903,1.6956545493570607,226.8000030517578,0.07643536230082337
10126,2020-05-13,225.83999633789062,232.8500061035156,223.2899932861328,229.8500061035156,1128400.0,-0.01919568433245189,-1.098791693605383,1.6848745960917146,65.01133011849544,61.05401296862126,0.2008604532195477,-5.382022184761979,-16.83801532750971,1.9393555989272784,10.57830627493019,9.560012817382784,7.648291199379315,3.6854965209960824,-10.864307337248817,18.235300379240982,-3.5894054081263675,10.960398450118532,-9.501755021438413,24.38576030212145,-45.02357411898227,7.27490192912245,5,0.6699981689453125,-9.639999389648438,-26.162498474121094,-13.6199951171875,9.669998168945341,2,0.03205811906909495,-1.95653423854755,230.25999450683597,1.0927643889830965,232.6699981689453,2.414061941205976,233.47999572753903,0.03205811906909495
10127,2020-05-14,225.6199951171875,225.7700042724609,219.5200042724609,221.7100067138672,958900.0,-0.0009741464057322347,1.9691164051655488,-0.9750570776255777,60.22201472522883,61.730367332253635,0.47732739285768844,-4.383373137373496,-17.333956743938245,2.0624834110734582,11.075014663043628,6.319992065429716,6.799136179696887,2.82849578857423,-11.11452961237029,16.77152118951875,-4.14301691189803,9.80000848904649,-7.856813594332721,41.695113950798486,-26.243211453505353,6.971512700472254,5,1.2150039672851562,-8.009994506835938,-25.94249725341797,-13.399993896484375,10.850006103515625,3,0.04175161055230303,-1.098791693605383,225.83999633789062,-1.95653423854755,230.25999450683597,1.0927643889830965,232.6699981689453,0.04175161055230303
10128,2020-05-15,228.0399932861328,228.1199951171875,222.5200042724609,224.72000122070312,1441300.0,0.010725991584603856,2.2183894942231546,0.8491053483970419,57.1926329428885,62.3257325366365,-1.1566193614089855,-6.6281166264070634,-20.35337689697684,-0.4722757806144955,11.442809406209841,5.599990844726591,5.853656417399748,4.921494293212902,-9.199620468367925,19.04260905479373,-2.1390630875775116,11.982051674003316,-8.96586677338766,58.23646655006145,-5.548249368366633,7.060557380790414,5,-1.2049942016601562,-8.259994506835938,-26.114994049072266,-15.819992065429688,11.050003051757812,4,0.039335210861228376,1.9691164051655488,225.6199951171875,-1.098791693605383,225.83999633789062,-1.95653423854755,230.25999450683597,0.039335210861228376
10129,2020-05-18,238.9499969482422,241.32000732421875,235.8500061035156,235.92999267578125,1159300.0,0.04784250124240308,-2.4402767714475844,0.9096420150841763,65.41323461502469,63.125167932447994,-10.751709898440708,-16.445394089744298,-31.61008566515642,-11.436999794050962,12.356281544478872,13.280014038085938,6.078290926046861,14.602497863769543,-0.5533182716195029,29.758313999158588,7.02458979607502,22.180405931464065,-19.42999267578128,89.12839429265375,26.211959003639535,7.577908067694516,5,-8.529991149902344,-15.584991455078125,-36.4474983215332,-26.729995727539062,-5.80999755859375,0,-0.003808343476591425,2.2183894942231546,228.0399932861328,1.9691164051655488,225.6199951171875,-1.098791693605383,225.83999633789062,-0.003808343476591425
10130,2020-05-19,236.02999877929688,239.22000122070312,235.7899932861328,237.69000244140625,720400.0,-0.012220122227403873,-2.2055929496320803,-0.5496693091618289,55.87719483168649,62.86301320340339,-6.69710245754689,-11.878776552456543,-28.286107788954126,-8.587820170238274,13.35511797885944,3.4300079345703125,6.554691187767844,10.250499725341797,-3.506646918331654,24.007646369015248,3.3719264035050855,17.129073047178508,-14.329994201660185,75.73390915422226,16.12437485812589,6.878573321836721,5,-5.609992980957031,-12.664993286132812,-34.32749938964844,-23.80999755859375,1.2700042724609375,1,0.0060161766567354835,-2.4402767714475844,238.9499969482422,2.2183894942231546,228.0399932861328,1.9691164051655488,225.6199951171875,0.0060161766567354835
10131,2020-05-20,239.8000030517578,242.2700042724609,238.52999877929688,239.66000366210938,781700.0,0.01597256404676828,-2.1166593551914414,-0.08433679566136594,66.05691239015087,64.14413431401921,-8.820562381913447,-14.389200801850905,-31.90399924045363,-12.423885704454108,14.674872811398046,6.240005493164034,7.340945523122684,12.75250396728515,-1.276147281328349,26.78115521589865,5.738178342978387,19.766829591591915,-16.137998199462913,89.14285177712925,29.323415576531417,7.014325624306751,5,-8.904998779296903,-15.959999084472656,-39.49000549316406,-27.580001831054688,-3.7799987792969034,2,-0.007047549707668077,-2.2055929496320803,236.02999877929688,-2.4402767714475844,238.9499969482422,2.2183894942231546,228.0399932861328,-0.007047549707668077
10132,2020-05-21,235.5399932861328,240.25,235.19000244140625,238.97999572753903,736200.0,-0.017764844501296895,-1.4444526349154867,-24.571553133514783,64.69806603905724,63.949628306996765,-3.5653405646692704,-8.661812797824382,-27.319669036987733,-8.24595905725431,15.557771457013844,5.05999755859375,7.5405202634784985,7.278994750976551,-5.105681792816455,19.663671294769557,1.0866564790800624,13.47133302287304,-9.64502850341799,65.92399500593369,3.591156365927837,6.1923382718965,5,-4.644989013671903,-11.699989318847656,-35.22999572753906,-23.319992065429688,3.0700073242187784,3,-0.00012736172264560253,-2.1166593551914414,239.8000030517578,-2.2055929496320803,236.02999877929688,-2.4402767714475844,238.9499969482422,-0.00012736172264560253
10133,2020-05-22,234.3500061035156,235.88999938964844,233.1699981689453,234.4600067138672,775100.0,-0.005052166156647608,-1.202415444015444,0.03197689891947411,62.14128362492337,62.59364279678086,-2.5020850780976787,-6.417038798385391,-25.16548707412184,-7.143253232237868,16.399433772546796,2.720001220703125,7.84523462578008,5.2105072021484204,-6.199399962039763,16.620414366336604,-0.4944463799456571,10.915460784242498,-6.4900365820312516,12.967111462863883,-50.70958094539557,5.70495358209409,5,-3.4550018310546875,-10.51000213623044,-34.04000854492185,-22.13000488281247,7.110000610351591,4,0.009046277200654762,-1.4444526349154867,235.5399932861328,-2.1166593551914414,239.8000030517578,-2.2055929496320803,236.02999877929688,0.009046277200654762
10134,2020-05-26,237.8000030517578,240.5200042724609,237.2400054931641,238.94000244140625,1043100.0,0.014721556895195054,-1.902660842206206,10.363573311136177,64.12134251840314,62.30377908953984,-5.752836638385617,-9.1102093408565,-28.191912995977987,-10.655927299620828,17.0078452539066,6.1699981689453125,8.370012679455755,7.883503723144543,-3.6694459594334603,19.436453405722546,2.107028881855541,13.659978564433544,-8.210829360156282,50.87914041094758,-14.929461449926528,5.776474841288999,5,-6.904998779296903,-13.959999084472656,-36.15000534057617,-25.580001831054688,5.9499969482421875,1,0.005424698358191593,-1.202415444015444,234.3500061035156,-1.4444526349154867,235.5399932861328,-2.1166593551914414,239.8000030517578,0.005424698358191593
10135,2020-05-27,235.16000366210938,240.6499938964844,232.41000366210938,240.25,1025700.0,-0.011101763480944271,1.7979668709812626,4.464911458821325,61.89418557427846,61.95742969573795,-2.6202195432224187,-5.8618747218691,-24.311778335812903,-8.033119187229545,17.069952208588656,8.239990234375028,7.493723782053053,4.66650390625,-6.713768524111231,16.04677633661123,-1.0236323089306154,10.356640121430615,-4.0491303008047055,27.890464804970794,-38.652923728025044,5.690136215180609,5,-4.264999389648466,-11.319999694824219,-31.600006103515625,-22.94000244140625,12.259994506835938,2,-0.008589914275402788,-1.902660842206206,237.8000030517578,-1.202415444015444,234.3500061035156,-1.4444526349154867,235.5399932861328,-0.008589914275402788
10136,2020-05-28,240.67999267578125,242.8600006103516,236.6699981689453,239.08999633789062,930100.0,0.023473332742430575,1.0806688208442221,-0.31237671549082974,63.44439659033032,62.315472125193665,-6.497010737756227,-11.165974442965592,-29.299808968743832,-13.456304405886499,16.860516798558617,7.699996948242216,6.398897815830992,9.685993194580078,-2.573472232207365,21.94545862136752,3.5562604811863707,15.815725907973786,-8.269989013671875,79.13867395973702,14.064570874872544,6.129732713393715,5,-7.989990234375,-14.414993286132812,-36.41499328613281,-28.459991455078125,8.230010986328125,3,-0.014043500610275483,1.7979668709812626,235.16000366210938,-1.902660842206206,237.8000030517578,-1.202415444015444,234.3500061035156,-0.014043500610275483
10137,2020-05-29,241.6499938964844,242.97000122070312,239.5500030517578,241.3000030517578,1241800.0,0.004030252826249026,1.287619990507928,0.22012053511450705,58.897843860438094,62.5049400049214,-5.536223485486943,-11.457769026540007,-29.601812658201226,-14.321281738222666,16.739770070317086,3.4199981689453125,6.094657829092739,9.852494812011741,-3.004823020658506,22.70981264468199,3.423835895676632,16.28115372834685,-9.239990234375028,87.49992775192929,25.665729357210893,6.428658916335121,5,-3.9599914550781534,-15.329994201660185,-34.67999267578128,-29.42999267578128,23.480010986328097,4,-0.023298116144108927,1.0806688208442221,240.67999267578125,1.7979668709812626,235.16000366210938,-1.902660842206206,237.8000030517578,-0.023298116144108927
10138,2020-06-01,242.6000061035156,244.6100006103516,239.42999267578125,242.1100006103516,711700.0,0.003931356221917204,1.2971238331748645,1.400052317216448,60.781766858309936,61.99033247639754,-4.697714997651872,-11.388958088097723,-29.519549685376347,-15.175008128965743,17.229091807345544,5.180007934570341,6.2789010567043135,9.785006713867148,-3.1118206030125464,22.681834030746842,3.3365930554273007,16.233420372306995,-8.500402832031227,83.5246310686529,24.40739387227127,6.448413658439854,6,-4.090003967285128,-14.180007934570284,-35.63000488281247,-30.38000488281247,27.190002441406335,0,-0.01644684828021603,1.287619990507928,241.6499938964844,1.0806688208442221,240.67999267578125,1.7979668709812626,235.16000366210938,-0.01644684828021603
10139,2020-06-02,245.3000030517578,245.42999267578125,241.80999755859372,242.5399932861328,933700.0,0.011129418303024163,1.397356480966884,5.632609846480272,66.22789138270187,63.140409870954805,-7.154622919816205,-13.028161426891785,-31.073684324105017,-17.781680922468297,17.640020356372922,3.6199951171875284,7.003773603763136,11.387503814697254,-1.8492698081878416,24.62427743758235,4.769117003254706,18.005890626139802,-9.308528259277352,99.00161494846932,38.990177384813876,6.618386811442542,6,-6.3800048828125,-14.830009460449219,-38.33000183105469,-33.08000183105469,26.300003051757756,1,-0.01565428573223615,1.2971238331748645,242.6000061035156,1.287619990507928,241.6499938964844,1.0806688208442221,240.67999267578125,-0.01565428573223615
10140,2020-06-03,248.4600067138672,250.6100006103516,245.3800048828125,246.9499969482422,849100.0,0.012882199848332831,-1.2494634805835878,0.5471030517470146,75.08874163398333,64.14394645360285,-9.349171607469799,-15.05735176744389,-32.627086038464654,-20.915420050511443,17.971052070750247,5.309997558593778,7.939770753112327,13.33950729370116,-0.5949440505430061,27.273958637945327,6.372281621579077,20.306732965823244,-10.58082834472657,84.57680401763609,19.230343018659866,6.967225672122084,6,-6.950004577636719,-13.720008850097656,-41.600006103515625,-36.24000549316406,24.729995727539062,2,-0.018956800235827687,1.397356480966884,245.3000030517578,1.2971238331748645,242.6000061035156,1.287619990507928,241.6499938964844,-0.018956800235827687
10141,2020-06-04,243.97000122070312,248.82000732421875,243.1100006103516,247.3500061035156,1210300.0,-0.018071340947579007,-1.2392156393425104,-2.238399353274031,68.59169588046755,64.57657199153734,-4.699666398028739,-9.429140955592828,-27.11981710478841,-16.401041820362053,18.271293291806156,5.710006713867159,7.420187236227463,7.820001983642584,-5.49069423315683,21.130698200441998,1.164653875242891,14.475350092042277,-3.5446584033203123,40.60827659060469,-26.584426323219034,6.655348108399705,6,-2.4599990844726562,-9.230003356933594,-35.540000915527344,-31.75,30.380004882812443,3,0.014141070340534245,-1.2494634805835878,248.4600067138672,1.397356480966884,245.3000030517578,1.2971238331748645,242.6000061035156,0.014141070340534245
10142,2020-06-05,248.5800018310547,250.33999633789062,247.42999267578125,249.8300018310547,1243100.0,0.01889576828005679,1.563892287216165,0.3698219509552561,69.92627584357048,65.44157112694258,-8.11924376071073,-12.989768366842895,-30.53259375655867,-21.037215680770743,18.473416057198687,6.3699951171875,7.874533998136087,11.341002655029286,-2.3083168106808216,24.990322120739393,4.516342922174232,18.16566238788434,-6.117727455078125,81.84259983376373,12.958620205933613,6.82465973285505,6,-7.069999694824219,-13.840003967285156,-36.46999740600586,-36.36000061035156,32.40998840332031,4,0.0013275477859195917,-1.2392156393425104,243.97000122070312,-1.2494634805835878,248.4600067138672,1.397356480966884,245.3000030517578,0.0013275477859195917
10143,2020-06-08,249.5800018310547,249.82000732421875,245.9900054931641,246.92999267578125,889400.0,0.004022849757156388,1.4472697668296355,-2.12000732421875,62.76723953400402,65.29111523978712,-7.522777028179064,-13.40925137655546,-30.62757004079785,-22.020476626079045,18.186345174833885,3.830001831054659,7.560302143547716,11.536002349853504,-3.0469968268723733,26.119001526579382,4.2445027614905655,18.827501938216443,-6.470001220703097,88.29547247610154,21.064623129945105,7.291499588362946,6,-8.069999694824219,-14.840003967285156,-35.974998474121094,-37.36000061035156,32.38999938964844,0,0.06230468361917829,1.563892287216165,248.5800018310547,-1.2392156393425104,243.97000122070312,-1.2494634805835878,248.4600067138672,0.06230468361917829
10144,2020-06-09,250.8699951171875,251.3000030517578,245.8300018310547,247.3800048828125,1014400.0,0.005168656449510145,1.5149395612490442,1.3169728970294408,68.54999542236325,66.0306496673521,-7.558699399581741,-13.982737984818073,-30.71550639163638,-23.30106883008449,18.101622038395767,5.470001220703125,7.693350368584305,11.915995788574207,-3.5025005419560955,27.33449211910451,4.206747623309042,19.625243953839373,-6.259994506835909,94.74959943361775,27.413127691442313,7.709248165265157,6,-6.8849945068359375,-15.459991455078125,-37.264991760253906,-38.649993896484375,36.32000732421875,1,0.07541760192922409,1.4472697668296355,249.5800018310547,1.563892287216165,248.5800018310547,-1.2392156393425104,243.97000122070312,0.07541760192922409
10145,2020-06-10,247.8600006103516,252.5399932861328,247.4900054931641,251.9499969482422,625900.0,-0.01199822444063059,-1.0910980672146917,-1.1719220006995372,60.27013196289363,65.67795359763691,-2.8583446393591316,-10.104660265038575,-26.94434618419021,-20.30403054781766,18.003697787412545,5.049987792968722,8.05962122349547,8.026000976562528,-7.3120203495152225,23.36402230264028,0.35699031352365296,15.695011639601404,-2.0299987792969034,50.3711950084467,-13.62004325766322,7.669010663038869,6,-1.8750076293945597,-11.830001831054716,-33.18999862670901,-36.139999389648466,46.13999938964841,2,0.09577989766281192,1.5149395612490442,250.8699951171875,1.4472697668296355,249.5800018310547,1.563892287216165,248.5800018310547,0.09577989766281192
10146,2020-06-11,233.0800018310547,244.47000122070312,232.6300048828125,243.3800048828125,1370100.0,-0.0596304314649454,-1.1142856364347284,2.5183404093388524,47.52814260350131,64.41465345797727,11.99122903721809,5.529028425665928,-11.336146638582193,-5.642704023822262,18.083362166944397,15.229995727539091,7.697850267562785,-7.1159980773925895,-21.36656955655525,7.134573401770069,-14.241283816973919,0.009287662188739887,19.459991455078125,2.2601567571337373,-58.94665272647671,7.1252857395813285,6,9.504997253417969,2.9499969482421875,-18.40999984741211,-21.57000732421875,57.78999328613281,3,0.17208683840420091,-1.0910980672146917,247.8600006103516,1.5149395612490442,250.8699951171875,1.4472697668296355,249.5800018310547,0.17208683840420091
10147,2020-06-12,235.0399932861328,240.00999450683597,230.6300048828125,238.8800048828125,854300.0,0.008409093185518302,2.075411049881287,0.37281654941105535,50.68275025494237,63.29254050204754,10.052089448199155,4.543912989364458,-12.095068565721107,-7.714049233504568,18.68358416885318,9.379989624023466,7.706816428647301,-5.627006530761719,-18.394662301104205,7.1406492395807675,-12.010834415932948,0.7568213544095101,17.5,20.127753251809153,-45.232052944204,6.3838278851712404,6,6.545005798339844,0.9900054931640625,-19.729991912841797,-25.779998779296875,55.35002136230469,4,0.16724818728839708,-1.1142856364347284,233.0800018310547,-1.0910980672146917,247.8600006103516,1.5149395612490442,250.8699951171875,0.16724818728839708
10148,2020-06-15,237.00999450683597,238.3999938964844,229.1699981689453,230.0,709300.0,0.008381557509257176,-1.1291805482957562,-1.8255138898271148,49.194690375605866,61.399962612370196,8.052570342252977,3.457653503713459,-12.984627207848035,-9.798810990775024,19.13820767948685,9.229995727539091,7.2335462815864275,-4.105505371093727,-15.569143616912328,7.358132874724873,-9.837324494003042,1.6263137518155872,14.653599243164024,33.547274180321565,-32.25443004712352,5.7318191229093065,6,3.8450012207030966,-0.9799957275390909,-20.87999343872073,-30.099998474121122,58.500015258789034,0,0.1855617769159965,2.075411049881287,235.0399932861328,-1.1142856364347284,233.0800018310547,-1.0910980672146917,247.8600006103516,0.1855617769159965
10149,2020-06-16,238.0399932861328,242.7100067138672,236.6100006103516,241.22000122070312,961600.0,0.00434580314404065,-1.019871815924241,-0.4536391478579977,53.03540303767063,58.949591657224346,6.575972320135492,2.4833042794008406,-12.645258967405482,-10.92677062407654,18.334358352888483,6.100006103515597,7.058029347198527,-3.0300064086914062,-14.536976298574189,8.476963481191376,-8.783491353632797,2.723478536249985,12.2739847290039,37.95462974086823,-31.294159529980533,5.753484944941385,6,2.81500244140625,-2.0099945068359375,-20.229995727539062,-34.23999786376953,55.21000671386719,1,0.18454885386324493,-1.1291805482957562,237.00999450683597,2.075411049881287,235.0399932861328,-1.1142856364347284,233.0800018310547,0.18454885386324493
10150,2020-06-17,237.4499969482422,240.5399932861328,236.75,240.1300048828125,513900.0,-0.002478559714885531,1.1657198910081743,0.8427676879153572,46.20089844163629,56.46172527513198,6.079256637706578,3.3572667009690917,-10.898565167331924,-10.545501727015335,17.49442698265997,3.7899932861328125,6.676545708267156,-3.6910026550293082,-15.083993872056055,7.701988561997439,-9.387498263542682,2.0054929534840653,11.595342276123034,54.11762828599952,-13.306782113628067,5.696495608513368,6,3.404998779296875,-1.4199981689453125,-19.639999389648438,-35.01499938964844,54.06999206542969,2,0.20947570491654322,-1.019871815924241,238.0399932861328,-1.1291805482957562,237.00999450683597,2.075411049881287,235.0399932861328,0.20947570491654322
10151,2020-06-18,238.1100006103516,239.55999755859372,236.2400054931641,237.57000732421875,678400.0,0.0027795479915431187,-1.0749970197649203,-0.20148943559729363,45.80569485529279,53.781660720878904,5.029501639757996,2.7027309901656906,-10.633737227439411,-11.245178332669326,16.34576085671785,3.3199920654296307,5.752601698342346,-2.946498870849581,-14.406241311876897,8.513243570177735,-8.676370091363225,2.783372349664063,9.742818150688436,66.02656425028025,1.0944146271646105,5.729871220513658,6,2.7449951171874716,-2.080001831054716,-18.665004730224638,-35.67500305175784,56.599990844726534,3,0.23472344398128842,1.1657198910081743,237.4499969482422,-1.019871815924241,238.0399932861328,-1.1291805482957562,237.00999450683597,0.23472344398128842
10152,2020-06-19,235.50999450683597,241.9499969482422,235.38999938964844,241.9499969482422,1386600.0,-0.010919348607160484,1.037265550216561,-11.926078725026871,41.9156065256827,51.464812608843204,6.2363782399218906,5.586813247723484,-7.562670314761448,-8.747948883883424,15.67177585771719,6.55999755859375,3.9672915227376393,-5.545005035400351,-17.007795103624403,5.917785032823701,-11.276400069512363,0.18638999871166106,11.221855018678383,46.82416792320595,-15.105287211412858,5.731395034112024,6,5.345001220703097,0.5200042724609091,-14.154998779296903,-33.074996948242216,53.75999450683591,4,0.2350643365530063,-1.0749970197649203,238.1100006103516,1.1657198910081743,237.4499969482422,-1.019871815924241,238.0399932861328,0.2350643365530063
10153,2020-06-22,236.47000122070312,237.6300048828125,233.6000061035156,235.1000061035156,667200.0,0.0040762886342782245,1.1842797360107338,-0.21273208040715896,39.51555247794977,48.23876339279726,3.5996971988861333,5.052836230372037,-8.145516016454593,-9.81928644806942,15.130078861973404,4.029998779296903,2.705063382489982,-4.690998077392578,-15.929741642064528,6.5477454872793714,-10.310369859728553,0.9283737049433967,9.208137223417083,31.503786222872314,-24.673150427190897,5.61937178233598,6,4.3849945068359375,1.05999755859375,-14.247501373291016,-34.035003662109375,52.3800048828125,0,0.22802052331961353,1.037265550216561,235.50999450683597,-1.0749970197649203,238.1100006103516,1.1657198910081743,237.4499969482422,0.22802052331961353
10154,2020-06-23,239.08999633789062,240.32000732421875,236.50999450683597,239.38999938964844,975900.0,0.0110796088453613,2.527758743704012,-0.2189811102200792,38.72983862827241,45.84539746672822,-0.9689090466493724,2.671403618527279,-10.24922445580944,-12.602611510529641,14.283438392314027,3.850006103515625,0.9246030066149729,-2.13550262451173,-13.307639004985305,9.036633755961844,-7.721570814748503,3.450565565725043,5.597653689719095,65.74845812965428,12.620126004985842,5.586068190236782,6,-2.2699966430664062,1.7649993896484375,-15.78249740600586,-36.654998779296875,45.720001220703125,1,0.23597814334314338,1.1842797360107338,236.47000122070312,1.037265550216561,235.50999450683597,-1.0749970197649203,238.1100006103516,0.23597814334314338
10155,2020-06-24,233.13999938964844,238.9900054931641,230.0,236.97999572753903,1164400.0,-0.02488601379973021,1.2875285859052465,12.79985758608403,37.41574950186399,44.72179823321297,2.987655179036068,8.91962118064248,-3.98972974314745,-6.80909035458933,14.00268448288659,9.089996337890625,-0.5949218573958603,-7.984499359130865,-19.420914402257665,3.451915683995935,-13.70270688069428,-2.266291837567451,10.616591526441425,26.27615223040139,-27.261225734129393,5.7182075215634,6,2.8000030517578125,7.714996337890625,-6.247493743896484,-28.764999389648438,53.49000549316406,2,0.2578279178507217,2.527758743704012,239.08999633789062,1.1842797360107338,236.47000122070312,1.037265550216561,235.50999450683597,0.2578279178507217
10156,2020-06-25,237.3000030517578,237.6499938964844,230.72999572753903,232.94000244140625,860400.0,0.01784337167796224,1.7351867097291624,-1.135417908431292,36.75434201916344,43.174197318126424,-0.5708173285725877,4.73624344038231,-7.5608170038790945,-11.171626708390846,13.507587861079685,6.919998168945369,-2.525150269749929,-3.655496215820307,-15.218759396922422,7.907766965281809,-9.437127806371365,2.126135374730751,5.581392299503364,61.08790724696899,10.671141443545423,5.7816315905510605,6,-1.3600006103515625,3.55499267578125,-10.40749740600586,-32.92500305175781,41.11000061035162,3,0.22848708497525005,1.2875285859052465,233.13999938964844,2.527758743704012,239.08999633789062,1.1842797360107338,236.47000122070312,0.22848708497525005
10157,2020-06-26,236.0200042724609,238.02999877929688,234.42999267578125,236.55999755859372,1243700.0,-0.005394010799981808,1.068971565123944,-0.12385165379352342,34.1810520379711,41.50601528061146,0.9642124863263746,5.873994028752406,-5.6643296158689225,-10.168805899155757,12.956110152366296,3.600006103515625,-3.992282937249229,-4.653995513916044,-16.41843758606248,7.110446558230393,-10.536216549989263,1.2282255221571745,6.038707247861311,58.33333333333306,12.183016076490048,5.882221036073218,6,0.33499908447268467,4.834991455078153,-8.652500152587862,-31.170005798339815,43.55998229980466,4,0.24866530853404112,1.7351867097291624,237.3000030517578,1.2875285859052465,233.13999938964844,2.527758743704012,239.08999633789062,0.24866530853404112
10158,2020-06-29,238.6100006103516,239.92999267578125,235.8000030517578,238.6100006103516,993300.0,0.010973630586417649,2.128798825528637,-0.0,36.11866199458277,39.626377386935026,-1.5365384603866516,3.1302388371034056,-7.872921424145545,-13.074668713657417,12.121056094594836,4.1299896240234375,-3.6864761363676735,-1.8644989013671704,-13.626744901536995,9.897747098802654,-7.745621901452097,4.016624098717756,2.6753881088880007,83.43017926107325,41.633405551116695,5.881123000084914,6,-2.635002136230497,2.2449951171874716,-11.242496490478544,-33.7600021362305,46.00999450683591,0,0.21231293019460518,1.068971565123944,236.0200042724609,1.7351867097291624,237.3000030517578,1.2875285859052465,233.13999938964844,0.21231293019460518
10159,2020-06-30,241.4600067138672,243.0500030517578,236.0,236.16000366210938,1544500.0,0.011944202238906243,-1.50889325112065,100.0,42.727279663085916,39.24041974487388,-4.30289306407272,-0.023400306017435923,-10.070685408098257,-16.23962974269574,11.246505878019327,7.0500030517578125,-3.619865657417307,1.177507019042963,-10.376603742133057,12.731617780218983,-4.599548361545061,6.954562399630987,-12.290008544921875,87.81612286537775,45.158139958599534,5.7770553805880125,6,-4.935005187988281,-0.605010986328125,-14.09250259399414,-36.610008239746094,41.52998352050781,1,0.19626438363271537,2.128798825528637,238.6100006103516,1.068971565123944,236.0200042724609,1.7351867097291624,237.3000030517578,0.19626438363271537
10160,2020-07-01,243.75,244.8500061035156,239.3600006103516,241.8999938964844,1049100.0,0.009483944431619706,1.7111015665619378,0.3490575543917883,66.93113301976376,41.58769065203732,-6.263975033202939,-2.8294133028428803,-11.44335828149974,-18.816256699919307,9.930833280665176,5.490005493164006,-3.5301182327678475,3.703000640869135,-7.32954201300052,14.73554329473879,-1.8132706860656924,9.219271967803962,-14.302401733398426,92.2095942267357,42.6057230848603,5.516271326934834,7,-6.3249969482421875,-2.8950042724609375,-16.382495880126953,-38.900001525878906,37.94000244140625,2,0.16845127203525645,-1.50889325112065,241.4600067138672,2.128798825528637,238.6100006103516,1.068971565123944,236.0200042724609,0.16845127203525645
10161,2020-07-02,247.4199981689453,247.75999450683597,244.9199981689453,245.1699981689453,1333000.0,0.015056402744391129,-1.0654518821022934,1.2162122036918086,68.63336006606933,44.5563299343025,-9.47038062067665,-6.564246365097745,-14.36175462072984,-22.783038973932747,9.016849042224948,4.009994506835966,-3.637241408923046,7.200498962402349,-4.192313005920255,18.593310930724954,1.5040929782410615,12.896904946563637,-17.356303588867178,97.44939016363398,42.29456106633883,5.696405984161295,7,-8.540000915527344,-6.56500244140625,-20.052494049072266,-42.56999969482422,33.81999206542969,3,0.1584754951258769,1.7111015665619378,243.75,-1.50889325112065,241.4600067138672,2.128798825528637,238.6100006103516,0.1584754951258769
10162,2020-07-06,248.91000366210938,250.97999572753903,244.8600006103516,250.3300018310547,1131600.0,0.006022170819622419,3.500019634572608,-0.6311102973090278,68.173499020576,47.740546216816526,-9.90088512289654,-8.46211854610371,-14.965153737756879,-24.57535422914009,8.05090909306346,6.119995117187443,-3.254966670038698,8.674004364013683,-2.770628485986691,20.118637214014058,2.9516879390135102,14.396320789013856,-17.784531086425773,86.36368205412768,27.299343157570853,5.722316425000182,7,-8.420005798339844,-8.055007934570312,-19.43250274658203,-43.76500701904297,32.69000244140625,0,0.11851673121199968,-1.0654518821022934,247.4199981689453,1.7111015665619378,243.75,-1.50889325112065,241.4600067138672,0.11851673121199968
10163,2020-07-07,265.1300048828125,265.26998901367193,251.6699981689453,251.8500061035156,2682600.0,0.06516411948923295,1.005903230234973,-9.352123875737439,78.25996986445368,52.13278302083666,-24.169625950888275,-24.72508921694478,-30.26942161633127,-41.03340032480247,7.752660980930271,16.359985351562557,-2.438589086216126,24.116505432128918,8.607837559924235,39.6251733043336,16.362171496026576,31.87083936823126,-32.41617045498046,99.52174860470892,36.22622431337983,7.7543339361023484,7,-17.495010375976534,-17.910011291503878,-33.125003814697266,-56.69000244140625,20.269989013671875,1,0.054501495203607586,3.500019634572608,248.91000366210938,-1.0654518821022934,247.4199981689453,1.7111015665619378,243.75,0.054501495203607586
10164,2020-07-08,269.79000854492193,276.8599853515625,265.98001098632807,266.39999389648443,2793000.0,0.017576296821512738,-4.1442196698600755,0.25527221084706914,81.09615587200578,56.986161506407974,-26.839307928985875,-29.402455543875362,-34.11732551871637,-45.9192222030085,7.57398360858095,11.72998046875,-0.9626074139068521,27.830508422851608,8.066091568946774,47.59492527675644,17.94829999589919,37.712716849804025,-33.82055865850589,81.14672084420621,16.00079723894345,9.882208426952413,7,-15.99501800537115,-16.775016784668026,-36.32500839233404,-60.53000640869146,18.519989013671818,2,0.05496862783113876,1.005903230234973,265.1300048828125,3.500019634572608,248.91000366210938,-1.0654518821022934,247.4199981689453,0.05496862783113876
10165,2020-07-09,271.60000610351557,272.010009765625,265.94000244140625,271.01998901367193,1504300.0,0.006708912492184638,7.671287819339088,0.1710957473623229,81.50517377647637,61.95847614610941,-25.27831435099108,-30.92843710785661,-35.121290842369945,-47.964848437346035,7.255825693081146,6.07000732421875,0.7659983421368679,28.45350570678704,4.740009126662699,52.167002286911384,16.59675741672487,40.31025399684921,-30.723691961281958,83.56255701186971,17.762654779209214,11.85674829006217,7,-15.955017089843693,-18.585014343261662,-36.905010223388615,-61.930007934570256,18.220001220703182,3,0.04193661220507616,-4.1442196698600755,269.79000854492193,1.005903230234973,265.1300048828125,3.500019634572608,248.91000366210938,0.04193661220507616
10166,2020-07-10,273.19000244140625,273.83999633789057,269.83999633789057,272.41000366210943,951600.0,0.005854183734019136,2.8461786757048335,1.344785857097924,86.1334947982863,67.73096978614444,-23.738259772815525,-30.946039666540884,-36.097437852487275,-49.77930865032263,8.892535995482238,4.0,2.5509937414569777,28.038002014160156,1.3156315923910142,54.76037243592927,14.676816803275585,41.39918722504473,-27.99564775405318,88.53129793705841,19.491236456524547,13.361185210884559,7,-16.860008239746094,-20.175010681152344,-35.06500244140625,-60.93000030517578,16.3699951171875,4,0.031113876510993732,7.671287819339088,271.60000610351557,-4.1442196698600755,269.79000854492193,1.005903230234973,265.1300048828125,0.031113876510993732
10167,2020-07-13,274.35000610351557,280.70001220703125,273.54000854492193,276.07000732421875,1180900.0,0.004246142434725764,-3.287432043492277,-2.205133221174771,86.18648025715459,73.29406070420796,-21.109228960166007,-30.577774434373964,-36.45336569921045,-51.16058702553994,10.535975027210528,7.510009765625,5.124091658372464,27.232505035400322,-2.0210548063334386,56.48606487713408,12.605725114533413,41.8592849562672,-25.35577573645736,78.12606602537365,4.158723246215104,14.626779920866882,7,-15.999999999999943,-19.415000915527287,-36.22500610351557,-62.0900039672851,12.000000000000057,0,0.025113847193645622,2.8461786757048335,273.19000244140625,7.671287819339088,271.60000610351557,-4.1442196698600755,269.79000854492193,0.025113847193645622
10168,2020-07-14,280.989990234375,281.54998779296875,273.02999877929693,274.0,1990300.0,0.024202602453575528,1.1011108267983063,-4.063944926456103,87.17175726281724,78.23233599306701,-23.58569985922088,-35.57805464244569,-42.088186181196335,-57.978774693437,12.119116895481744,8.519989013671818,7.84497962032637,31.673489379882824,-0.814185881387516,64.16116464115316,15.429651749247626,47.917327010517994,-27.55695040972057,96.41256832737709,20.52134899364708,16.243837630635173,7,-20.534996032714844,-25.62999725341797,-42.864990234375,-66.04998779296875,5.96002197265625,1,0.0021709523126849373,-3.287432043492277,274.35000610351557,2.8461786757048335,273.19000244140625,7.671287819339088,271.60000610351557,0.0021709523126849373
10169,2020-07-15,281.9700012207031,285.29998779296875,281.10000610351557,282.75,1327100.0,0.0034877078201636103,-2.3333333333332282,-0.11158796409486221,97.50924538918221,81.62990403411351,-20.355680921487533,-34.886860814895556,-42.066383318356884,-59.12623390122681,14.247324559450014,4.30999755859375,11.12699261020461,30.45699996948241,-4.65479784327448,65.5687977822393,12.901101063103965,48.012898875860856,-24.038249721118405,82.79964312061388,0.6063255612562841,17.555898906378445,7,-16.89000701904297,-24.735008239746094,-43.845001220703125,-64.04000091552734,4.100006103515625,2,0.012164388626209055,1.1011108267983063,280.989990234375,-3.287432043492277,274.35000610351557,2.8461786757048335,273.19000244140625,0.012164388626209055
10170,2020-07-16,287.19000244140625,288.0,282.760009765625,283.17999267578125,2252300.0,0.01851261197327636,-1.1608315924592887,-5.141046206815603,97.55958273827926,84.84392877547016,-20.971033318364505,-38.14512184050315,-46.23388451493213,-64.33429933544119,16.541721885565234,6.029998779296875,14.595741217974194,33.19000091552735,-4.6666791134686605,71.04668094452339,14.261660901029359,52.11834093002537,-24.331968409012404,95.53966192042242,10.23561042212745,18.928340014498016,7,-20.76000213623047,-28.605003356933594,-47.49250030517578,-68.91500091552734,-0.75,3,0.003899840202188143,-2.3333333333332282,281.9700012207031,1.1011108267983063,280.989990234375,-3.287432043492277,274.35000610351557,0.003899840202188143
10171,2020-07-17,294.0,295.3699951171875,287.6199951171875,289.0,1961500.0,0.023712516106765058,1.002586506008895,1.2468797564687977,97.84002885935259,88.14020986866755,-22.885454272128754,-42.74484352321295,-51.860890183903564,-70.93233006352943,19.153664074942768,8.17999267578125,18.004482016045273,37.20549850463868,-3.830255368320593,78.24125237759796,16.687621568159045,57.72337544111832,-26.1135727740849,93.86752308967988,4.939039228498132,20.51787693647963,7,-20.480003356933594,-31.730003356933594,-52.99250411987305,-75.1050033569336,-6.350006103515625,4,-0.014217662162521294,-1.1608315924592887,287.19000244140625,-2.3333333333332282,281.9700012207031,1.1011108267983063,280.989990234375,-0.014217662162521294
10172,2020-07-20,290.8699951171875,295.8999938964844,288.0,293.4599914550781,1037600.0,-0.010646275111607095,1.1151251955861865,-0.517999267578125,94.65139327700723,89.96147913672907,-14.726096213864878,-37.15996518707601,-47.670127242718166,-67.60688624175276,21.605185243453427,7.899993896484375,20.44799669026915,31.30749359130857,-11.127731969979209,73.74271915259635,10.089880810664681,52.52510637195246,-17.486854313017943,78.00612219844031,-11.137938394891194,21.217612780643893,7,-9.949996948242188,-28.334999084472656,-51.562496185302734,-71.9749984741211,-1.449981689453125,0,-0.0045037218708858795,1.002586506008895,294.0,-1.1608315924592887,287.19000244140625,-2.3333333333332282,281.9700012207031,-0.0045037218708858795
10173,2020-07-21,290.3900146484375,292.6700134277344,289.9100036621094,291.0,1057500.0,-0.0016501546285536683,-2.5159196050227424,0.2355159127596649,93.57081616209379,91.34755250229439,-11.494990268852916,-34.18604859897505,-46.328444674126445,-66.74976912575065,24.436010068516264,2.760009765625,22.810806574940102,28.131512451171886,-14.972421555762196,71.23544645810597,6.579545447704845,49.68347945463893,-12.503503225804991,62.77037977920116,-25.445247574491,21.551967003467034,7,-9.470016479492188,-27.855018615722656,-51.582515716552734,-71.4950180053711,3.569976806640625,1,-0.013912353528453547,1.1151251955861865,290.8699951171875,1.002586506008895,294.0,-1.1608315924592887,287.19000244140625,-0.013912353528453547
10174,2020-07-22,295.510009765625,296.2799987792969,289.6600036621094,290.42999267578125,820600.0,0.017631443434396488,1.0,-8.328096858114868,93.8793039216498,92.7224558517581,-14.061661094683927,-36.74648567362118,-50.48336383287733,-71.38749355006695,27.124415484946972,6.6199951171875,25.53974138972208,30.430506896972645,-13.662649389535488,74.52366318348078,8.383928753718578,52.47708504022671,-14.020801848222106,94.30481035973301,6.321985383764954,22.04657814325406,7,-12.45001220703125,-32.37001037597656,-57.06751251220703,-76.6150131225586,-2.760009765625,2,-0.028966861614545203,-2.5159196050227424,290.3900146484375,1.1151251955861865,290.8699951171875,1.002586506008895,294.0,-0.028966861614545203
10175,2020-07-23,293.25,299.82000732421875,289.44000244140625,289.44000244140625,1318700.0,-0.0076478281308218765,-4.448824952341284,0.7499969963114704,89.80372429005008,93.13025912862075,-9.39569544071037,-31.36013827250082,-47.18694833619219,-68.82973604547357,30.000471769506426,10.3800048828125,26.312225325132374,25.164997100830078,-17.9450578166132,68.27505201827336,3.6099696421084104,46.72002455955172,-8.802633910218333,46.147534832528706,-38.95912633824658,21.555027458721643,7,-6.8249969482421875,-28.339996337890625,-54.80750274658203,-74.3550033569336,3.510009765625,3,-0.02448420349797531,1.0,295.510009765625,-2.5159196050227424,290.3900146484375,1.1151251955861865,290.8699951171875,-0.02448420349797531
10176,2020-07-24,291.5199890136719,293.3500061035156,289.3500061035156,291.9700012207031,1064000.0,-0.005899440703591274,1.4921947787728405,-0.11811351585152909,86.85347444304493,93.20436959371968,-5.355307595388126,-26.730305901420934,-44.27677450434646,-66.75648264371694,33.02540534115369,4.0,26.508013580447653,20.72398681640624,-21.032845541966253,62.48081917477873,-0.15442936278003572,41.602402995592485,-3.9980946770027685,29.77992244099164,-52.88881185543187,20.87841617918625,7,-5.0949859619140625,-26.6099853515625,-53.077491760253906,-72.62499237060547,0.740020751953125,4,-0.017425860193852394,-4.448824952341284,293.25,1.0,295.510009765625,-2.5159196050227424,290.3900146484375,-0.017425860193852394
10177,2020-07-27,294.7099914550781,297.0899963378906,292.260009765625,293.6499938964844,1077300.0,0.010942654231702154,-1.515640398003624,-2.3554862335548625,83.02812346875425,92.74396583882378,-5.982669295939672,-26.665091704396502,-46.218121209840405,-69.7383249812803,36.32955250829991,5.57000732421875,26.690617103632405,20.979489898681663,-18.683671059452934,60.64265085681623,1.1479094196143933,40.81107037774896,-5.3599853515625,51.19374141966474,-28.131062589879782,19.831580479067288,7,-4.2499847412109375,-29.79998779296875,-56.267494201660156,-73.13499450683594,8.02001953125,0,-0.023955745523713934,1.4921947787728405,291.5199890136719,-4.448824952341284,293.25,1.0,295.510009765625,-0.023955745523713934
10178,2020-07-28,289.2699890136719,294.7200012207031,289.1400146484375,294.489990234375,775400.0,-0.018458832747906495,-1.036510049173846,-4.924540795762078,71.37838181806,89.84053655314355,0.844137220851394,-18.166582255084336,-39.64494746986071,-64.06858767517116,39.86641547627172,5.579986572265625,26.467463467783375,13.006488037109364,-23.562824562791832,49.57580063701056,-5.278168262841234,31.29114433705996,10.550018310546875,1.2169892731210818,-74.66032132731121,18.284656299950594,7,2.02001953125,-24.3599853515625,-50.827491760253906,-63.87499237060547,21.040008544921875,1,0.0005186311050586756,-1.515640398003624,294.7099914550781,1.4921947787728405,291.5199890136719,-4.448824952341284,293.25,0.0005186311050586756
10179,2020-07-29,288.8500061035156,292.7300109863281,288.42999267578125,289.2099914550781,1131200.0,-0.001451871698091689,-6.166624281572656,0.06896269490029173,69.52683571905305,86.72578688434065,2.617990389279896,-14.771568445712319,-38.42502579906841,-63.35048080590772,43.30076032333934,4.300018310546875,26.222715806186045,10.21700515747068,-22.82870723404733,43.26271754898869,-6.305851038288324,26.739861353229685,10.756401367187493,3.6875582753705514,-68.27569390661151,16.522856195759008,7,4.8699951171875,-23.94000244140625,-49.657508850097656,-62.045005798339844,8.329986572265625,2,0.01769079191132583,-1.036510049173846,289.2699890136719,-1.515640398003624,294.7099914550781,1.4921947787728405,291.5199890136719,0.01769079191132583
10180,2020-07-30,284.80999755859375,287.4100036621094,283.17999267578125,286.0199890136719,1042200.0,-0.013986527469464716,1.1202952311751884,3.3612241437775516,62.46245853091427,82.79494573673638,7.0234863356212145,-7.902912438835642,-33.52139607083393,-58.64066076388559,46.30681765197353,5.670013427734375,25.181210203022715,4.123996734619141,-24.618512120542448,32.86650558978073,-10.247257692961682,18.495251162199963,14.349353320312503,11.718220371520152,-55.74719844950804,14.371254427580798,7,6.69000244140625,-19.899993896484375,-45.97249984741211,-55.834999084472656,13.6199951171875,3,0.027878243423574922,-6.166624281572656,288.8500061035156,-1.036510049173846,289.2699890136719,-1.515640398003624,294.7099914550781,0.027878243423574922
10181,2020-07-31,286.6300048828125,286.739990234375,281.0599975585937,285.6199951171875,1546200.0,0.006390250833257172,8.235907105994535,-0.834724709324321,62.98646266534394,79.27662011321824,4.523833308566054,-6.993341061472734,-34.56036466993561,-59.92404361773515,48.94750140226495,5.679992675781307,23.67953419221851,3.9835037231445085,-20.191120392607047,28.158127838896064,-8.10380833473124,16.070815781020258,11.570584503906275,34.74739705789987,-30.07367901039185,12.08731205787577,7,3.80999755859375,-21.355003356933594,-48.232505798339844,-57.655006408691406,7.889984130859375,4,0.035341746189321954,1.1202952311751884,284.80999755859375,-6.166624281572656,288.8500061035156,-1.036510049173846,289.2699890136719,0.035341746189321954
10182,2020-08-03,278.41000366210943,288.6300048828125,278.32998657226557,288.0799865722656,1731000.0,-0.02867809050229675,-1.0956257179224362,-9.574147933284932,47.35981811879122,74.14206477507351,12.058604980252653,3.7418918901960865,-25.50140467119803,-51.10151166629893,51.15076664768136,10.300018310546932,21.472136510449445,-5.7114974975585255,-24.13484247385321,12.71184747873616,-14.923169985705897,3.500174990588846,18.419338378359328,0.4882063351388867,-57.844309175807794,9.211672488147357,8,10.664993286132756,-11.285003662109432,-40.012504577636776,-49.43500518798834,24.859985351562443,0,0.04974679760546441,8.235907105994535,286.6300048828125,1.1202952311751884,284.80999755859375,-6.166624281572656,288.8500061035156,0.04974679760546441
10183,2020-08-04,279.57998657226557,280.95999145507807,274.5599975585937,276.32998657226557,2065300.0,0.004202373818349203,1.12977820205549,-0.33609159707889336,47.56369496102079,68.99588600167027,10.274427719940775,3.9104628732200126,-25.763173274189427,-51.33558264938836,51.82081155340854,6.399993896484375,18.144407914002386,-5.264013671875034,-21.56223195306609,11.03420460931602,-13.413122812470533,2.885095468720465,15.399419921382844,27.62787729154586,-26.469182441309496,8.149109140595522,8,7.610015869140682,-11.769981384277287,-40.97498703002924,-50.604988098144474,15.650024414062557,1,0.08280286689290173,-1.0956257179224362,278.41000366210943,8.235907105994535,286.6300048828125,1.1202952311751884,284.80999755859375,0.08280286689290173
10184,2020-08-05,284.6199951171875,288.0400085449219,281.07998657226557,281.14999389648443,1624700.0,0.01802707199007325,-2.855950901574813,1.0676926832932518,47.370567238592905,64.2810907737306,3.941735272263031,0.040523105059378395,-29.92889749014654,-55.698338359357905,51.93204929163122,8.460021972656307,15.369001978258495,-0.9655044555664176,-15.64942120719411,13.718412296061274,-8.307462831380235,6.3764539202474,7.909082304254355,71.49959006259691,21.709309904957493,7.341958375813833,8,1.2050018310546875,-16.709991455078125,-46.20499801635742,-55.644996643066406,15.70001220703125,2,0.09026070860140667,1.12977820205549,279.57998657226557,-1.0956257179224362,278.41000366210943,8.235907105994535,286.6300048828125,0.09026070860140667
10185,2020-08-06,282.989990234375,284.9700012207031,281.0599975585937,283.6600036621094,1293700.0,-0.005726951411622938,1.3768957488846154,-0.19308737522536704,37.399852196860344,58.786243857487854,4.429068819841916,2.7063445394472296,-27.340415136567316,-52.97837798536651,52.054603584483836,3.910003662109432,12.66525026300826,-3.165008544921875,-16.374564553826986,10.044547463983236,-9.76978654937443,3.4397694595306803,7.382797603525091,59.91462890904612,15.051280029270139,6.6047780044525695,8,2.8350067138671875,-13.399986267089844,-44.299991607666016,-54.014991760253906,20.980010986328125,3,0.05014312495524642,-2.855950901574813,284.6199951171875,1.12977820205549,279.57998657226557,-1.0956257179224362,278.41000366210943,0.05014312495524642
10186,2020-08-07,281.69000244140625,283.3299865722656,279.20001220703125,283.3299865722656,861700.0,-0.004593758923741698,4.0366028396509055,2.447688453655204,39.03488307666284,53.89810603614437,4.6802089733381536,4.928466719374967,-25.255247085729195,-50.9801155542757,51.95146477846877,4.129974365234375,9.20414167933103,-4.889996337890636,-16.829063739799324,7.049071064018051,-10.85953003884498,1.0795373630637073,6.785250562977069,50.67520377576227,9.590929936434932,5.969533700954333,8,2.9499969482421875,-9.349998474121094,-42.55000305175781,-52.715003967285156,22.350006103515625,4,0.059426994530475286,1.3768957488846154,282.989990234375,-2.855950901574813,284.6199951171875,1.12977820205549,279.57998657226557,0.059426994530475286
10187,2020-08-10,281.239990234375,281.7900085449219,278.89999389648443,280.77999877929693,980600.0,-0.0015975441198871065,2.7050803028227524,-0.2804853086212646,39.06284882168488,50.30749125876935,3.373302685376757,6.241110407974361,-24.04036590880571,-49.77099247061395,51.40787804167337,2.890014648437443,6.075850241202602,-5.684507751464821,-16.48061519690191,5.111599693972266,-11.082561474183365,-0.28645402874627734,5.565432116513591,49.55480142083229,10.750448823782982,5.398053722718546,8,2.4050140380859375,-8.899986267089844,-41.372493743896484,-52.264991760253906,21.220001220703125,0,0.04721945399098404,4.0366028396509055,281.69000244140625,1.3768957488846154,282.989990234375,-2.855950901574813,284.6199951171875,0.04721945399098404
10188,2020-08-11,281.6000061035156,284.69000244140625,280.85000610351557,282.1099853515625,967000.0,0.0012801019827961557,-2.820931327148619,-1.1086711338155686,31.238212216732975,46.05319975851157,2.0236967311693093,6.249556642039238,-23.64618586952747,-49.193963044664144,50.886321411175416,3.839996337890682,3.1111041197748364,-5.354992675781261,-16.083743242743765,5.373757891181242,-10.719367959262513,0.00938260769999033,3.7359652722975625,29.540567612687376,-2.150679851674603,5.364375283481243,8,-0.0050048828125,-5.855003356933594,-40.92750930786133,-50.49501037597656,20.3800048828125,1,0.07695306264372159,2.7050803028227524,281.239990234375,4.0366028396509055,281.69000244140625,1.3768957488846154,282.989990234375,0.07695306264372159
10189,2020-08-12,285.3999938964844,287.3599853515625,282.6099853515625,284.0,755400.0,0.013494274540505113,-1.2727146622277707,-2.7451977739213693,39.83423610842151,43.53895282267905,-2.5894487686795173,2.8666873182351083,-26.719313966666846,-51.99511782865727,50.21274765563328,5.759979248046875,0.6388270830305487,-1.7265045166015511,-12.226965844783422,8.77395681158032,-6.976735180692458,3.5237261474893558,-10.839996337890682,76.83222890371066,45.0293386525923,5.250230664090922,8,-3.80499267578125,-2.519989013671875,-37.97249984741208,-47.93000030517575,10.410003662109375,2,0.03444294779280588,-2.820931327148619,281.6000061035156,2.7050803028227524,281.239990234375,4.0366028396509055,281.69000244140625,0.03444294779280588
10190,2020-08-13,288.30999755859375,288.489990234375,284.1700134277344,284.2799987792969,758200.0,0.010196228886973469,-1.0329448597258424,2.87858310626703,45.966334800539016,41.647827504367385,-5.532575933178464,0.047319143451431955,-28.955529112526904,-53.68091464457933,49.39297837443518,4.319976806640625,-0.8565949355678413,1.1274993896484489,-9.386325459064608,11.641324238361506,-4.1294130347080795,6.384411814004977,-13.494000244140693,98.12312049515505,63.335288747918746,5.256912424356542,8,-6.714996337890625,-5.42999267578125,-34.905006408691406,-43.76500701904297,2.470001220703125,3,0.041656584465768365,-1.2727146622277707,285.3999938964844,-2.820931327148619,281.6000061035156,2.7050803028227524,281.239990234375,0.041656584465768365
10191,2020-08-14,289.82000732421875,292.04998779296875,287.67999267578125,288.4200134277344,1017200.0,0.0052374519732640845,-2.034681529674801,0.34739313164969143,43.584384551753715,41.22833488580766,-7.311365437517225,-1.888738190035724,-29.615563414077656,-54.22796744108459,48.27583862209031,4.3699951171875,-2.227540401373801,2.8465087890625114,-7.254788083371579,12.947805661496602,-2.204139647154534,7.897157225279557,-14.457050292968802,83.04196575067468,48.250316830566526,5.0506484362170365,8,-6.5150146484375,-4.9900054931640625,-35.49001693725586,-43.63501739501953,3.6300048828125,4,0.04882338533880071,-1.0329448597258424,288.30999755859375,-1.2727146622277707,285.3999938964844,-2.820931327148619,281.6000061035156,0.04882338533880071
10192,2020-08-17,289.55999755859375,293.30999755859375,289.0899963378906,291.7799987792969,846100.0,-0.0008971422229457904,-1.6708837532714613,-1.5857220708446866,50.44034063264851,41.54796218265518,-5.926650539265722,-1.825496334862919,-28.639691703722065,-52.94452387656054,47.11206314530203,4.220001220703125,-3.0051883285771623,2.6519989013671648,-7.3595042698880775,12.663502072622407,-2.353752684260485,7.657750486994814,-13.195818681640674,69.90367117409497,29.590050084926247,5.00575158562763,8,-3.4550018310546875,-3.1349945068359375,-34.88750457763672,-41.69500732421875,-4.1300048828125,0,0.050006945394444724,-2.034681529674801,289.82000732421875,-1.0329448597258424,288.30999755859375,-1.2727146622277707,285.3999938964844,0.050006945394444724
10193,2020-08-18,286.3500061035156,291.4800109863281,285.94000244140625,290.55999755859375,763900.0,-0.011085755912912498,-1.202787232364415,1.8963915045707609,46.50056301976805,41.451295047230204,-1.8498746895539853,1.1239337856002294,-24.768617083624576,-48.88207974870022,45.6606020893614,5.540008544921875,-4.0798814856296985,-0.3559921264648551,-10.233817016783632,9.521832763853922,-5.294904571624272,4.582920318694562,-8.630161732031297,34.953425095117765,-9.580340036548591,4.938912445159391,8,-0.2450103759765625,0.0749969482421875,-29.707500457763672,-36.56500244140625,3.639984130859375,1,0.056259769541400884,-1.6708837532714613,289.55999755859375,-2.034681529674801,289.82000732421875,-1.0329448597258424,288.30999755859375,0.056259769541400884
10194,2020-08-19,286.95001220703125,289.2099914550781,286.4200134277344,289.2099914550781,482800.0,0.002095359143448716,1.4690297751671055,0.5368132624879488,53.31476565395293,43.21961876468493,-2.329591459771507,-0.15836651970278126,-24.72852449777463,-48.48703832948817,43.95487823347648,2.8599853515625,-3.602699941460969,0.6720138549804915,-8.299866338380866,9.64389404834185,-3.8139262417001873,5.15795395166117,-7.982955580578164,30.415794376608936,-17.514246374971712,4.485940096680669,8,-0.8450164794921875,0.239990234375,-29.042518615722656,-36.740020751953125,3.759979248046875,2,0.05237845666461549,-1.202787232364415,286.3500061035156,-1.6708837532714613,289.55999755859375,-2.034681529674801,289.82000732421875,0.05237845666461549
10195,2020-08-20,286.07000732421875,286.3900146484375,283.489990234375,284.0799865722656,430400.0,-0.003066753251007359,1.2053120757475546,-0.8805482411721018,49.10657773017186,44.33869594840816,-1.080350664801415,0.16458975037824075,-23.108413245452198,-46.82032230710894,41.78670610396732,3.46002197265625,-3.1874660951165197,0.15100860595703125,-8.199299941970821,8.501317153884884,-4.024145668006895,4.3261628799209575,-5.955515423194413,26.27306685892934,-22.36097905314997,4.175154273963914,8,0.0349884033203125,1.1199951171875,-24.912513732910156,-33.985015869140625,6.600006103515625,3,0.03404757571574479,1.4690297751671055,286.95001220703125,-1.202787232364415,286.3500061035156,-1.6708837532714613,289.55999755859375,0.03404757571574479
10196,2020-08-21,286.44000244140625,286.989990234375,282.8500061035156,285.44000244140625,583500.0,0.001293372628079048,2.9428878683950472,0.5025073226088423,67.09236203767331,47.45308630574021,-0.7886338182510713,-0.6382206397350956,-22.24226679298181,-46.28297529438146,39.475585439809514,4.139984130859375,-3.098328675812354,0.7750030517578352,-7.15649830513172,8.70650440864739,-3.1907476266869708,4.740753730202641,-5.269870087776383,34.32121673625031,-19.560129095226124,3.9657506784447802,8,0.6399993896484375,0.75,-23.93250274658203,-32.68000030517578,7.41998291015625,4,0.01515150223746553,1.2053120757475546,286.07000732421875,1.4690297751671055,286.95001220703125,-1.202787232364415,286.3500061035156,0.01515150223746553
10197,2020-08-24,287.6499938964844,289.75,287.19000244140625,289.5899963378906,466100.0,0.004224240485843689,1.2654747758453062,-1.94000244140625,67.14831550441494,51.44309778214931,-1.1105296024171594,-2.534177229013949,-22.239755960511957,-46.40443638621369,36.98222702804333,3.30999755859375,-2.3051391620731465,2.3379943847656364,-4.443598874394183,9.119587643925456,-1.052802244814302,5.728791014345575,-5.508672326457372,55.61975755689774,-1.5171050500885173,3.390796629579917,8,0.30999755859375,-0.459991455078125,-19.75499725341797,-30.204994201660156,10.209991455078125,0,0.020163457095827786,2.9428878683950472,286.44000244140625,1.2053120757475546,286.07000732421875,1.4690297751671055,286.95001220703125,0.020163457095827786
10198,2020-08-25,289.4200134277344,291.1400146484375,287.8500061035156,289.17999267578125,485400.0,0.00615337934575777,-1.2689761857156387,-0.12372188139059305,61.84602360965294,53.888851948952805,-1.8490769758212195,-4.5243466299424995,-22.815214995971985,-47.14793053757501,35.064601323967345,3.490020751953125,-1.423012209199669,4.100512695312489,-2.699820205990818,10.900845596615795,0.7003462446608069,7.50067914596417,-6.57000732421875,79.25211763796398,22.94343543014793,3.4001664506516676,8,-1.3400115966796875,-2.230010986328125,-17.692516326904297,-31.71001434326172,5.25,1,-0.013786264138051396,1.2654747758453062,287.6499938964844,2.9428878683950472,286.44000244140625,1.2053120757475546,286.07000732421875,-0.013786264138051396
10199,2020-08-26,293.9599914550781,295.5299987792969,287.8800048828125,288.42999267578125,578000.0,0.015686468857404545,-1.3076993891857804,23.039669421487602,73.67284174201663,56.96735272022809,-5.6402598702970295,-9.129966765715153,-26.1164533558906,-50.498421568426636,33.35672466904985,7.649993896484375,-0.3144465099758236,8.384991455078136,0.6997421499560232,16.07024076020025,4.542366802517108,12.227616107639165,-10.273186035156243,87.61823161603665,30.45347004747616,3.8426246525610557,8,-4.769989013671875,-6.769989013671875,-22.232494354248047,-36.24999237060547,2.08001708984375,2,-0.013505243353192142,-1.2689761857156387,289.4200134277344,1.2654747758453062,287.6499938964844,2.9428878683950472,286.44000244140625,-0.013505243353192142
10200,2020-08-27,292.75,295.1600036621094,292.04998779296875,294.8999938964844,426400.0,-0.004116177337904925,1.329588186213439,-0.38878740887493307,73.96011561763672,60.34243394977065,-4.173062835983615,-7.688841586427316,-23.6372220559241,-48.20982466323392,32.60136094978227,3.110015869140625,1.1377769396540316,6.7779998779296875,-1.5354987777455449,15.09149853360492,2.6212505500920997,10.934749205767275,-7.878875244140602,78.07570674227073,19.26016011252596,4.1567493278376055,8,-3.55999755859375,-5.55999755859375,-19.650001525878906,-34.849998474121094,7.57000732421875,3,-0.00696843226275623,-1.3076993891857804,293.9599914550781,-1.2689761857156387,289.4200134277344,1.2654747758453062,287.6499938964844,-0.00696843226275623
10201,2020-08-28,296.760009765625,297.1099853515625,293.1600036621094,293.3800048828125,502700.0,0.01369772763663546,-1.0680492754086313,-1.5720997572781081,79.12914976974363,63.53007940944789,-7.928916628480579,-11.490129806899517,-26.326503482731937,-51.23741232784613,32.2718588277935,4.3599853515625,2.1232517681180525,10.281509399414062,0.666717436007275,19.89630136282085,5.474113417710669,15.088905381117456,-10.822997607421826,96.47201422515367,34.97788600970836,4.807395981703391,8,-6.7800140380859375,-10.925018310546875,-21.092506408691406,-37.090003967285156,-0.55999755859375,4,-0.01378216809306898,1.329588186213439,292.75,-1.3076993891857804,293.9599914550781,-1.2689761857156387,289.4200134277344,-0.01378216809306898
10202,2020-08-31,292.260009765625,299.4599914550781,292.0899963378906,295.3500061035156,601900.0,-0.015163768202979933,-3.2973441879087146,-0.9141987792986385,67.31644588186188,65.84295528301388,-3.3588630160845696,-6.218127324236718,-20.44701618816157,-45.99041264784,32.50323022201375,7.3699951171875,2.550503285229752,5.089009094238293,-4.062857494675825,14.24087568315241,0.5130757997812339,9.664942388695351,-4.982240824218707,37.98457559221525,-26.413340616653713,4.575933294457068,8,-1.105010986328125,-5.2500152587890625,-16.592506408691406,-32.590003967285156,9.8499755859375,0,0.005474493712706696,-1.0680492754086313,296.760009765625,1.329588186213439,292.75,-1.3076993891857804,293.9599914550781,0.005474493712706696
10203,2020-09-01,302.7300109863281,303.1700134277344,290.69000244140625,291.0,1071700.0,0.03582426904419611,-1.0210534119129693,-3.796124559272318,73.13753196399497,68.04548487301854,-12.58439694717265,-15.668177262548625,-29.418374366379,-55.70179120802857,33.51807818422427,12.480010986328125,3.264332265564235,14.401509094238293,3.587217670873997,25.215800517602588,8.994363382556116,19.80865480592047,-13.746730893007793,97.1222877991629,32.880445388609914,5.4071457116821495,9,-9.720001220703125,-13.865005493164062,-25.045005798339844,-43.06000518798828,-3.07000732421875,1,-0.016087026254511527,-3.2973441879087146,292.260009765625,-1.0680492754086313,296.760009765625,1.329588186213439,292.75,-0.016087026254511527
10204,2020-09-02,310.30999755859375,310.739990234375,301.82000732421875,302.489990234375,1296600.0,0.025038768199985073,1.0552973356866109,0.6666666666666666,76.11586247670607,71.04651651152234,-18.44163373744982,-22.371868821807652,-35.465202212729594,-62.42139892709696,34.15031367148259,8.91998291015625,3.9276552023362115,20.696995544433605,6.24605066063026,35.14794042823695,13.471523102531933,27.922467986335278,-19.6199951171875,97.85539682008164,36.33372689337616,7.225472441901681,9,-13.514999389648438,-17.660003662109375,-32.209991455078125,-50.639991760253906,-9.709991455078125,2,-0.05040116094843572,-1.0210534119129693,302.7300109863281,-3.2973441879087146,292.260009765625,-1.0680492754086313,296.760009765625,-0.05040116094843572
10205,2020-09-03,297.17999267578125,308.94000244140625,292.9100036621094,307.9800109863281,1320600.0,-0.04231254225166636,1.5204398177582539,-1.3810752167838718,56.84777324992391,69.90822886843907,-3.9894817667244524,-8.563323182447903,-20.73118446404817,-48.57207953083605,34.18434291043969,17.399993896484375,4.767916259168658,6.857490539550781,-7.617670343754412,21.332651422855974,-0.38008990210181537,14.095070981203378,13.55999755859375,32.3690483076052,-25.33863434824368,7.2375804416526055,9,1.785003662109375,-4.529998779296875,-17.864990234375,-36.009986877441406,5.70001220703125,3,-0.0038360056496234973,1.0552973356866109,310.30999755859375,-1.0210534119129693,302.7300109863281,-3.2973441879087146,292.260009765625,-0.0038360056496234973
10206,2020-09-04,298.42999267578125,300.7099914550781,291.05999755859375,298.9100036621094,1375400.0,0.004206205097271543,3.730404733232106,0.044445386343406945,58.10341520426098,68.90323994619975,-3.7546874554440137,-8.953977644029806,-20.463685088229454,-48.97690290291109,34.42894310018448,9.649993896484375,5.385171062871507,7.2704910278320085,-7.0379079083383544,21.57888996400237,0.11629155974679861,14.424690495917218,12.30999755859375,38.60346606838986,-16.836058362417752,7.154199468085187,9,0.8650054931640625,-5.779998779296875,-20.224990844726562,-33.93498992919922,2.670013427734375,4,0.006333192691160949,1.5204398177582539,297.17999267578125,1.0552973356866109,310.30999755859375,-1.0210534119129693,302.7300109863281,0.006333192691160949
10207,2020-09-08,294.5199890136719,298.30999755859375,292.0,294.8900146484375,1109400.0,-0.0131019125358397,-1.332714708785785,0.770869095301672,57.369640979337454,68.40586409838691,1.3771272436979416,-4.214117958736324,-15.009064584999123,-44.22086953458978,34.739918832302074,6.42999267578125,6.222523803888464,2.6964874267578125,-10.887923769254144,16.28089862276977,-4.095718171248166,9.48869302476379,15.432801513671848,19.10218904775966,-37.320585177889306,6.792205598005983,9,4.790008544921875,-1.8699951171875,-16.662487030029297,-30.024986267089844,3.3900146484375,1,0.005704275621446486,3.730404733232106,298.42999267578125,1.5204398177582539,297.17999267578125,1.0552973356866109,310.30999755859375,0.005704275621446486
10208,2020-09-09,303.2699890136719,306.8299865722656,297.95001220703125,298.17999267578125,1025400.0,0.029709358707037836,-2.200015396374154,-13.75579381443299,62.83420906993366,67.20157157926658,-5.812940657043839,-11.865782111702288,-22.16442142377923,-52.203006688587664,35.06327911554493,12.30999755859375,6.804918444869713,10.362988281250011,-3.244825939546331,23.970802502046354,3.5590811708518686,17.166895391648154,5.927089794921869,62.04266259765474,2.233922982708137,6.803907110398167,9,-2.55499267578125,-10.6199951171875,-25.16999053955078,-38.774986267089844,-7.30999755859375,2,-0.0038249866591879567,-1.332714708785785,294.5199890136719,3.730404733232106,298.42999267578125,1.5204398177582539,297.17999267578125,-0.0038249866591879567
10209,2020-09-10,295.2300109863281,306.0400085449219,294.1000061035156,302.70001220703125,1181300.0,-0.0265109582833839,-1.4542628899768844,-1.4675847927621126,56.47441961995801,65.2587164684134,2.711252184902264,-3.2165167582556933,-12.682225666679756,-43.32027655162159,34.9130945944543,11.94000244140625,7.186038233960403,1.8315093994140739,-11.337670334280801,15.00068913310895,-4.753080467433392,8.41609926626154,13.241584572265594,23.32221638117605,-39.046105483122275,6.584589866847444,9,5.4849853515625,-0.4100189208984375,-17.73000717163086,-30.735008239746094,2.910003662109375,3,0.015005224777051573,-2.200015396374154,303.2699890136719,-1.332714708785785,294.5199890136719,3.730404733232106,298.42999267578125,0.015005224777051573
10210,2020-09-11,300.32000732421875,302.1300048828125,297.1000061035156,297.80999755859375,625800.0,0.01724078226629322,-1.5598005870567955,-0.33601196190818583,59.19693351969045,63.04402577396304,-1.3320979858277724,-7.758396835262488,-16.314947290180896,-47.417916283766914,34.64923659095151,6.899993896484375,7.838173491574366,6.321005249023415,-6.9659650386720955,19.607975536718925,-0.3224798948243688,12.964490392871198,7.455124314374984,58.719189706454365,-6.899605717107242,6.643485143847758,9,0.394989013671875,-5.5000152587890625,-23.45250701904297,-35.82500457763672,-6.160003662109375,4,0.0009323347511596136,-1.4542628899768844,295.2300109863281,-2.200015396374154,303.2699890136719,-1.332714708785785,294.5199890136719,0.0009323347511596136
10211,2020-09-14,303.9700012207031,306.79998779296875,301.2699890136719,303.5799865722656,611000.0,0.01215368209732337,-1.2075800399590664,0.15538371753720456,60.47497753294059,62.28386262408289,-4.304460104411817,-10.850253083177563,-18.55352048794589,-50.15682288502205,34.2025175660915,6.47998046875,7.922409456161631,9.263499450683582,-4.581717946948004,23.10871684831517,2.3408907518677893,16.186108149499375,3.136525054690594,80.71484867753612,13.259887862841978,6.922608698815793,9,-3.2550048828125,-9.150009155273438,-26.262500762939453,-39.474998474121094,-9.480010986328125,0,-0.00358586812354289,-1.5598005870567955,300.32000732421875,-1.4542628899768844,295.2300109863281,-2.200015396374154,303.2699890136719,-0.00358586812354289
10212,2020-09-15,304.0400085449219,307.92999267578125,303.9599914550781,305.8800048828125,700700.0,0.00023030997775319584,-2.969940644216244,-4.717762128325509,59.593178796277016,60.77893449433646,-2.824805962451194,-10.308347232118592,-17.230227864458016,-49.255470454456315,33.65689505050648,3.970001220703125,8.148297635545873,8.60950622558596,-5.611841848438701,22.83085429961062,1.4988321885736013,15.72018026259832,-12.980010986328125,71.8728278546541,5.665986744699069,7.110674037012343,9,-3.1400146484375,-9.220016479492188,-25.550006866455078,-39.545005798339844,-10.779998779296875,1,-0.009669788050186368,-1.2075800399590664,303.9700012207031,-1.5598005870567955,300.32000732421875,-1.4542628899768844,295.2300109863281,-0.009669788050186368
10213,2020-09-16,302.4599914550781,306.760009765625,302.2900085449219,304.260009765625,810000.0,-0.005196740709900061,-3.177602213253854,0.9782727679830163,55.80284075188923,58.52193208046792,-1.438380179668627,-7.86265006557619,-14.769443056458044,-46.79139879779552,33.615325229773546,4.470001220703125,7.798481469176124,6.22398986816404,-7.652561686885747,20.100541423213826,-0.7142859093608536,13.162265645688933,-11.062593994140627,60.44825356755909,-2.9241904143952056,6.938275777524904,9,-2.459991455078125,-6.6649932861328125,-24.467487335205078,-37.964988708496094,-10.209991455078125,2,-0.015043271578100703,-2.969940644216244,304.0400085449219,-1.2075800399590664,303.9700012207031,-1.5598005870567955,300.32000732421875,-0.015043271578100703
10214,2020-09-17,301.9800109863281,302.8399963378906,297.1700134277344,298.70001220703125,739700.0,-0.0015869221791645627,1.2680070068787042,-1.822203007646271,56.36464875734795,58.46825158129282,-2.530365121579109,-6.533923400528579,-13.546341592546923,-45.50867963544971,33.25373932437491,5.66998291015625,8.118801187310112,4.9925094604492415,-8.385577465854453,18.370596386752936,-1.696534002702606,11.681552923601089,-10.251961621093756,45.060119421658776,-15.772826525721946,6.689043463151845,9,-2.485015869140625,-5.305023193359375,-23.310009002685547,-37.485008239746094,-7.980010986328125,3,-0.019935158991442492,-3.177602213253854,302.4599914550781,-2.969940644216244,304.0400085449219,-1.2075800399590664,303.9700012207031,-0.019935158991442492
10215,2020-09-18,295.80999755859375,303.29998779296875,294.8399963378906,299.79998779296875,1150800.0,-0.020431860398911317,-1.8532890064534722,-1.2164608900343323,49.363859364897465,57.497189821363534,3.827366148083172,0.42498883648909214,-6.74793227811449,-38.5853716114475,33.33215248765297,8.459991455078125,7.098030255782874,-1.6645034790038835,-14.040832430915543,10.711825472907776,-7.852667954959713,4.523660996951946,-3.757909327148468,7.410248220584567,-46.893983802223204,6.188164475955822,9,4.154998779296875,0.9850006103515625,-13.572494506835938,-31.31499481201172,-9.410003662109375,4,0.007876735435157878,1.2680070068787042,301.9800109863281,-3.177602213253854,302.4599914550781,-2.969940644216244,304.0400085449219,0.007876735435157878
10216,2020-09-21,290.7799987792969,291.6000061035156,284.6400146484375,291.3699951171875,762600.0,-0.01700415408813405,12.256895399192025,0.14786911827693813,49.01594990246142,56.569001923932866,8.558067346464611,6.110066572519713,-1.1862886519818403,-32.93624828509911,33.12356731563694,11.16998291015625,4.9774209432964085,-6.911502075195301,-18.60665298085786,4.783648830467257,-12.75907752802658,-1.063926622364022,17.149993896484375,26.363202763225825,-28.765865734913344,5.847575452831288,9,5.5050048828125,6.0149993896484375,-8.542495727539062,-26.284996032714844,-7.279998779296875,0,0.011623924950140418,-1.8532890064534722,295.80999755859375,1.2680070068787042,301.9800109863281,-3.177602213253854,302.4599914550781,0.011623924950140418
10217,2020-09-22,293.45001220703125,293.739990234375,289.44000244140625,292.6600036621094,671700.0,0.009182245817948909,5.277516651444611,-1.3390058449283608,43.11572728511707,54.37805950339769,6.392562675882914,4.107446213123296,-3.320066185051701,-34.88405296474764,32.58468871904328,4.29998779296875,4.715855643958207,-4.53148956298827,-15.439381328931006,6.376402202954466,-9.985435445959638,0.9224563199830982,14.014180908203116,39.828207519577056,-9.57636582420519,5.453945882971378,9,2.834991455078125,3.3449859619140625,-9.382514953613281,-28.95500946044922,-20.470001220703182,1,0.0035439699576840233,12.256895399192025,290.7799987792969,-1.8532890064534722,295.80999755859375,1.2680070068787042,301.9800109863281,0.0035439699576840233
10218,2020-09-23,285.42999267578125,293.5400085449219,284.5899963378906,292.82000732421875,885100.0,-0.027330104609407213,1.0271789093875068,-9.354347742109939,31.662739509361742,51.62120615777588,12.980936161714453,12.451617626339782,4.9399926512141406,-26.127958067402403,31.963984648572975,8.95001220703125,4.040320781473952,-12.352008056640614,-24.03744904618725,-0.666567067093979,-18.19472855141396,-6.509287561867268,21.57771687011717,4.489560243292572,-37.184087333726254,5.8427204947733316,9,10.830001831054688,11.365005493164062,0.8350067138671875,-20.93498992919922,-8.660003662109318,2,0.02743235571160829,5.277516651444611,293.45001220703125,12.256895399192025,290.7799987792969,-1.8532890064534722,295.80999755859375,0.02743235571160829
10219,2020-09-24,289.989990234375,291.8599853515625,284.2300109863281,285.510009765625,795400.0,0.015975887873050043,-1.1676131191316335,-0.6062207832967178,43.93453680438275,49.92538430051946,8.49255719713301,7.9885235066229825,0.6463775412961468,-29.935455275107415,30.8501182264063,7.629974365234375,3.7813253880071898,-7.59351043701173,-19.680300965011554,4.493280090988094,-13.636905701011642,-1.5501151730118181,16.121010783203133,30.20443761652144,-12.123778573353569,6.04339526399992,9,6.0900115966796875,6.8050079345703125,-3.7249908447265625,-25.49498748779297,-13.75,3,0.007793406123426605,1.0271789093875068,285.42999267578125,5.277516651444611,293.45001220703125,12.256895399192025,290.7799987792969,0.007793406123426605
10220,2020-09-25,290.7099914550781,291.69000244140625,285.0,286.25,566700.0,0.0024828485290862012,1.084108551083562,0.9955381471389646,43.428669992045904,48.03135012930894,7.002395273948082,7.491971022425673,0.03833548790476016,-29.906298583320392,29.676057078704453,6.69000244140625,2.3223016757543746,-6.771508789062523,-19.06274844634015,5.519730868215106,-12.917128617701337,-0.6258889604237083,14.088150160624991,68.13874457276901,24.292629201316558,6.145619828638819,9,5.3700103759765625,6.0850067138671875,-4.062492370605469,-26.214988708496094,-4.019989013671875,4,0.011317149880038624,-1.1676131191316335,289.989990234375,1.0271789093875068,285.42999267578125,5.277516651444611,293.45001220703125,0.011317149880038624
10221,2020-09-28,292.6700134277344,295.80999755859375,292.1300048828125,294.1199951171875,742200.0,0.006742189915268648,-1.9090865228037586,-0.3251086249957234,48.37121472666931,46.784465232685875,3.6552969138091953,5.491371544175081,-2.0041834993546104,-31.08346986465449,28.086301706146156,5.100006103515625,1.8935098291855184,-4.606986999511719,-17.08347159090613,7.869497591882691,-10.845229295208924,1.6312552961854863,10.89404035020624,72.88438884394115,24.838086685632305,6.238242295697191,9,2.8249969482421875,4.1249847412109375,-6.022514343261719,-28.175010681152344,-3.6300048828125,0,-0.021423511954012264,1.084108551083562,290.7099914550781,-1.1676131191316335,289.989990234375,1.0271789093875068,285.42999267578125,-0.021423511954012264
10222,2020-09-29,293.8599853515625,296.7799987792969,291.80999755859375,294.6300048828125,603100.0,0.004065916797868052,-1.041070309562602,0.5310546587249805,40.442817832477566,45.07779601941791,0.971603531312951,4.666674519295611,-3.1636209193427476,-31.530331433032643,26.21714729900634,4.970001220703125,0.7766619907822019,-3.49701385498048,-15.858034699312554,8.864006989351594,-9.677524277146517,2.683496567185557,8.544025858881355,76.73293810396899,29.198930794194503,6.180510422166034,9,-0.0949859619140625,3.6250152587890625,-6.724983215332031,-29.36498260498047,-4.569976806640625,1,-0.03525483518679218,-1.9090865228037586,292.6700134277344,1.084108551083562,290.7099914550781,-1.1676131191316335,289.989990234375,-0.03525483518679218
10223,2020-09-30,297.8599853515625,299.32000732421875,293.05999755859375,293.6700134277344,1152700.0,0.01361192472399586,-1.3142349457058242,-5.441383956880152,52.90990534087618,44.693935639809936,-4.190168533314704,0.29841742710459584,-7.070502938222262,-34.863077506140144,24.01465913430702,6.260009765625,-0.7604391398078292,0.7464874267578239,-11.358086345461857,12.851061198977504,-5.305799459352045,6.7987743128676925,3.453585845434418,90.3245703977398,38.08681438088925,6.052286886109851,9,-4.0949859619140625,-0.3749847412109375,-10.284988403320312,-33.36498260498047,5.480010986328125,2,-0.08352909282483423,-1.041070309562602,293.8599853515625,-1.9090865228037586,292.6700134277344,1.084108551083562,290.7099914550781,-0.08352909282483423
10224,2020-10-01,294.6700134277344,301.739990234375,293.57000732421875,299.05999755859375,1316700.0,-0.010709635670138828,-1.4795106070639665,-1.0477359301368565,43.474251811914755,44.039534800589635,-2.3983814870487095,2.3785534980349894,-3.9876188932970535,-31.004693741400956,21.19727855498068,8.16998291015625,-2.393202191421949,-1.6614852905273665,-12.079747729815438,8.756777148760705,-6.870616510171374,3.5476459291166407,-10.44000244140625,57.765944258900056,6.085814780875744,5.209131219644026,10,-1.6850128173828125,2.8149871826171875,-7.035011291503906,-30.175010681152344,12.04998779296875,3,-0.0607459992479088,-1.3142349457058242,297.8599853515625,-1.041070309562602,293.8599853515625,-1.9090865228037586,292.6700134277344,-0.0607459992479088
10225,2020-10-02,296.0400085449219,298.4700012207031,290.20001220703125,291.32000732421875,1030000.0,0.004649251891127637,-1.3764365422138425,-1.0751750074730102,40.33163766468028,43.074611218613946,-4.170936955605043,0.9684263853150128,-5.37813233000486,-31.653043826985936,19.869470810888195,8.269989013671875,-3.6103132973057086,-0.23449096679689774,-10.645678871518044,10.176696937924248,-5.440084919157471,4.971102985563675,-11.459797973632817,50.60665041175009,2.4918466427052834,5.205593952360579,10,-3.0550079345703125,1.4449920654296875,-7.850006103515625,-31.545005798339844,16.6300048828125,4,-0.06688291358950682,-1.4795106070639665,294.6700134277344,-1.3142349457058242,297.8599853515625,-1.041070309562602,293.8599853515625,-0.06688291358950682
10226,2020-10-05,300.32000732421875,304.6700134277344,296.19000244140625,298.2900085449219,1091900.0,0.014457501201724954,-1.7223101227068995,0.43008437590922316,45.886774524234205,43.38250535629363,-7.772762213540659,-3.333634379643854,-9.573566554689364,-35.10860853956797,19.07297704000169,8.6300048828125,-4.830635817289021,3.9510070800781136,-6.576224119378082,14.47823827953431,-1.3126085196499844,9.214622679806212,-15.396601159667966,69.93776270528711,23.802562315777593,5.263615599728101,10,-5.8699951171875,-2.8350067138671875,-12.1300048828125,-35.410003662109375,9.649993896484375,0,-0.04538493790091669,-1.3764365422138425,296.0400085449219,-1.4795106070639665,294.6700134277344,-1.3142349457058242,297.8599853515625,-0.04538493790091669
10227,2020-10-06,296.20001220703125,304.239990234375,295.9200134277344,301.5299987792969,1418600.0,-0.013718683460005487,-1.82512707056367,-2.625610727761993,43.44641753764699,44.69180291499199,-3.6002627920948953,0.9683237169012386,-5.517977095197011,-30.176254316595248,18.218694712840684,8.319976806640625,-5.116774191029435,-0.252989196777321,-10.744849951738445,10.238871558183803,-5.4989195742578545,4.9929411807032125,-10.486741751953105,41.46509670929004,-2.741471641058041,5.24593037748056,10,-1.75,1.2849884033203125,-8.292518615722656,-31.290008544921875,-15.360015869140682,1,-0.024172867545680043,-1.7223101227068995,300.32000732421875,-1.3764365422138425,296.0400085449219,-1.4795106070639665,294.6700134277344,-0.024172867545680043
10228,2020-10-07,302.1099853515625,304.7300109863281,299.69000244140625,300.70001220703125,645800.0,0.01995264314979317,-1.9387867679769382,-0.26453596560036186,50.122179388833395,45.37931875770873,-7.705692435844924,-5.304999967514561,-11.249635028791658,-35.26989539040204,16.530072346953137,8.529998779296875,-4.839265738791255,5.714984130859364,-4.629999823943933,16.05996808566266,0.5424921534577152,10.887476108261012,-15.638445177578092,81.96816342132955,36.305210934415896,5.172491977401653,10,-7.2449798583984375,-4.6249847412109375,-13.027488708496094,-37.199981689453125,-36.79998779296881,2,-0.042434800000808126,-1.82512707056367,296.20001220703125,-1.7223101227068995,300.32000732421875,-1.3764365422138425,296.0400085449219,-0.042434800000808126
10229,2020-10-08,299.6600036621094,304.67999267578125,299.0899963378906,303.0199890136719,745500.0,-0.008109568727435845,-1.4844428168402777,-2.383013722349682,53.89125809438561,46.54182854685759,-4.179261729290772,-2.6415513228623695,-8.63259128039499,-32.18374224085028,15.396712757142872,5.589996337890625,-4.296274966369651,3.0435028076171875,-7.385814057635173,13.472819672869548,-2.171155625009021,8.258161240243396,-12.092955239384366,65.10662250403786,14.001644351962682,5.214658432626181,10,-2.1949920654296875,-2.1750030517578125,-8.722496032714844,-33.07499694824219,-35.790008544921875,3,0.01228056007077516,-1.9387867679769382,302.1099853515625,-1.82512707056367,296.20001220703125,-1.7223101227068995,300.32000732421875,0.01228056007077516
10230,2020-10-09,300.6000061035156,303.4599914550781,299.2300109863281,302.2900085449219,962600.0,0.003136896582522253,1.0992624229481878,0.5029791099000909,60.81976583883094,47.92500089265332,-3.988237937891654,-3.7518612910057527,-9.260922817896756,-32.42902457047467,14.202105006795929,4.22998046875,-2.063342034259904,3.9695053100585938,-6.481473216195809,14.420483836312997,-1.2559839530686077,9.194994573185795,-12.00317992697444,53.12138448002328,-1.0672741613045247,5.225489263127211,10,-3.1349945068359375,-4.0149993896484375,-5.877510070800781,-30.230010986328125,-34.160003662109375,4,0.02035926478018757,-1.4844428168402777,299.6600036621094,-1.9387867679769382,302.1099853515625,-1.82512707056367,296.20001220703125,0.02035926478018757
10231,2020-10-12,302.8800048828125,304.8599853515625,301.8800048828125,303.8800048828125,706000.0,0.007584826124427124,1.0135268888155724,0.5917151215284048,60.48011504310725,50.151367249389956,-5.21617974609245,-6.448315292376833,-11.255004181914956,-34.05418843943181,12.571086404900663,4.259979248046875,-1.0805197553764287,6.304003906249989,-3.9960998539079355,16.604107666407913,1.1539520261709981,11.45405578632898,-13.315187617684103,77.85249790916383,20.94484775167964,5.150051880078965,10,-5.350006103515625,-6.8000030517578125,-7.072509765625,-32.510009765625,-36.58999633789057,0,0.032323059915129626,1.0992624229481878,300.6000061035156,-1.4844428168402777,299.6600036621094,-1.9387867679769382,302.1099853515625,0.032323059915129626
10232,2020-10-13,301.1000061035156,306.82000732421875,300.3999938964844,302.42999267578125,798900.0,-0.0058769108247525015,-3.703287613043138,1.329986572265625,70.21941993625552,52.07464664887655,-2.5716143278447703,-5.164662340446,-8.938880980156,-31.55503713303051,10.844898072262806,6.420013427734375,-0.06744035899271239,4.6710052490234375,-5.257801173895075,14.59981167194195,-0.29339796243584715,9.635408460482722,-10.311575391472502,26.002676699684564,-35.98495612884823,4.96440321145926,10,-2.589996337890625,-5.0200042724609375,-5.127510070800781,-30.730010986328125,-33.399993896484375,1,0.029458634797031813,1.0135268888155724,302.8800048828125,1.0992624229481878,300.6000061035156,-1.4844428168402777,299.6600036621094,0.029458634797031813
10233,2020-10-14,297.9100036621094,301.57000732421875,297.7099914550781,299.989990234375,975400.0,-0.0105944947749671,-2.1129022334338274,1.5639154677497074,60.59394300596393,53.97683455932646,0.6998232455645166,-2.4590900547998444,-5.276486315908585,-27.638130192280016,9.161362088244381,3.860015869140625,0.4327834445788312,1.7085021972656023,-7.8396702695802105,11.256674664111415,-3.065584036157304,6.482588430688509,-5.518415288848701,2.195519853140692,-61.17644596216862,4.774086233422897,10,0.600006103515625,-1.8300018310546875,-1.9300079345703125,-27.175010681152344,-27.550018310546875,2,-0.05729920819839163,-3.703287613043138,301.1000061035156,1.0135268888155724,302.8800048828125,1.0992624229481878,300.6000061035156,-0.05729920819839163
10234,2020-10-15,295.9599914550781,297.6700134277344,294.3500061035156,296.8500061035156,1054300.0,-0.006545641915546296,1.6244813278008299,0.42789442023563246,56.79877012575385,55.80651594389019,3.1872336445783276,-1.0363407628670984,-3.0294808917566343,-25.020259648077456,8.08677656054201,3.55999755859375,1.32242106243109,0.05949096679688637,-9.093031963562794,9.212013897156567,-4.516770498382925,4.635752431976698,-2.1255611867216544,12.910867633994668,-47.79854469376991,4.576261465179828,10,4.6250152587890625,0.1200103759765625,0.722503662109375,-23.375,-25.479980468750057,3,-0.10356127443373242,-2.1129022334338274,297.9100036621094,-3.703287613043138,301.1000061035156,1.0135268888155724,302.8800048828125,-0.10356127443373242
10235,2020-10-16,298.1400146484375,300.3699951171875,296.1300048828125,297.69000244140625,1398700.0,0.0073659388305877815,-1.3753397958660307,-0.5056233712796598,57.0435381281835,57.04615634432899,1.4934781702718851,-3.196753971972498,-4.828507482449027,-26.470814283119694,7.482022449617089,4.410003662109375,1.2507357010033502,2.123013305664074,-7.0838147653917645,11.329841376719912,-2.4804007298638453,6.726427341191993,-3.790008544921875,30.393008611976498,-27.58762968887936,4.603414035527929,10,2.4449920654296875,-2.0600128173828125,-0.37252044677734375,-24.870018005371094,-22.8800048828125,4,-0.11494605838689831,1.6244813278008299,295.9599914550781,-2.1129022334338274,297.9100036621094,-3.703287613043138,301.1000061035156,-0.11494605838689831
10236,2020-10-19,294.1600036621094,300.6000061035156,293.2200012207031,299.9599914550781,922900.0,-0.013349469345875331,1.0847421098457746,-12.88851213888512,50.360425955948195,57.814379501918026,5.037553897959469,1.1061761865021253,-0.463983740340268,-21.865211084847033,7.867545587934519,7.3800048828125,1.8556491387022902,-2.025997924804699,-10.947739762681238,6.89574391307184,-6.486868843742968,2.4348729941335705,12.660003662109375,6.91177955547577,-46.68520357852814,4.46087091893826,10,5.8600006103515625,1.9199981689453125,3.6074905395507812,-20.790008544921875,-10.1400146484375,0,-0.09423443321867797,-1.3753397958660307,298.1400146484375,1.6244813278008299,295.9599914550781,-2.1129022334338274,297.9100036621094,-0.09423443321867797
10237,2020-10-20,294.489990234375,297.3900146484375,294.1000061035156,295.510009765625,532000.0,0.001121792793573162,-2.655589840968431,0.17586580656024078,45.55994801953128,57.30746490532889,4.961216514665921,0.9044696058713271,-0.38318780593533575,-21.576823607406197,8.250322775888108,3.290008544921875,2.5465230756137203,-1.7480102539062727,-10.614561908528401,7.118541400715856,-6.181286081217365,2.68526557340482,12.058016967773426,15.209438148041214,-32.3479152265758,4.433275827311077,10,5.5300140380859375,1.5900115966796875,3.2775039672851562,-19.43999481201172,-16.3699951171875,1,-0.09575871039626715,1.0847421098457746,294.1600036621094,-1.3753397958660307,298.1400146484375,1.6244813278008299,295.9599914550781,-0.09575871039626715
10238,2020-10-21,293.260009765625,298.0299987792969,293.1099853515625,294.0400085449219,429800.0,-0.004176646098467018,-8.11073436749456,0.7646900430828147,48.041115253803255,56.657449034153075,5.368348341868796,2.8998070099961524,1.2401459712139058,-19.744512496084212,8.284725053172926,4.920013427734375,2.6355432752121146,-3.3694915771484375,-10.802202977965067,4.063219823668192,-7.085847277556752,0.34686412325987703,13.021437316894549,2.002990632881479,-42.434583935446845,3.7163557004083176,10,6.704986572265625,2.2649993896484375,4.599983215332031,-15.460014343261719,-15.430023193359432,2,-0.08715814194721416,-2.655589840968431,294.489990234375,1.0847421098457746,294.1600036621094,-1.3753397958660307,298.1400146484375,-0.08715814194721416
10239,2020-10-22,292.25,294.1300048828125,289.010009765625,292.5400085449219,547400.0,-0.003444076014428976,1.9510047931049646,0.3718064087014359,44.68143240004694,54.86430087428818,5.829773981771723,4.308722765930725,2.5173790299805887,-18.175041518576847,8.433468089567766,5.1199951171875,3.167920431167204,-4.49250183105471,-11.559939931510996,2.574936269401576,-8.026220881282882,-0.9587827808265388,13.504588613281271,27.955058309920716,-15.053529222446883,3.533719050228145,10,5.665008544921875,3.2750091552734375,5.647499084472656,-14.450004577636719,-12.1099853515625,3,-0.07490167544375537,-8.11073436749456,293.260009765625,-2.655589840968431,294.489990234375,1.0847421098457746,294.1600036621094,-0.07490167544375537
10240,2020-10-23,294.0,295.6000061035156,292.2300109863281,294.9800109863281,477500.0,0.0059880239520957446,2.036029967695374,3.3792486583184256,40.45315410005347,52.63908299172665,3.4029663313021956,2.9701192705574613,0.9666345729880277,-19.400180629782653,8.496983604278395,3.3699951171875,2.892176736848114,-2.9070022583007926,-9.521900327909691,3.7078958113081057,-6.214451293105242,0.40044677650365657,10.749913882421879,43.05428654935344,3.309457588358974,3.3074490348044474,10,3.915008544921875,1.5250091552734375,4.084991455078125,-12.795005798339844,-10.82000732421875,4,-0.07999996263153719,1.9510047931049646,292.25,-8.11073436749456,293.260009765625,-2.655589840968431,294.489990234375,-0.07999996263153719
10241,2020-10-26,286.3999938964844,291.260009765625,283.0400085449219,289.94000244140625,636200.0,-0.025850360896311653,1.6601845862118347,3.6122131224114846,36.604672077740595,48.90411100744722,9.408888845109573,10.62084262655469,8.633012126554604,-11.242486225324797,9.444621409372873,10.959991455078125,2.3314752525423046,-10.193507385253895,-18.118479991649508,-2.2685347788582817,-14.155993688451701,-6.231021082056088,17.40552573892967,22.414860176875845,-16.40547227578934,3.96248630319782,10,5.9050140380859375,8.530014038085938,11.980003356933594,1.94000244140625,-12.519989013671875,0,-0.038896593464613605,2.036029967695374,294.0,1.9510047931049646,292.25,-8.11073436749456,293.260009765625,-0.038896593464613605
10242,2020-10-27,283.5,288.3399963378906,283.3699951171875,287.1300048828125,538600.0,-0.010125677228654317,-1.5552609282329684,1.0254226329537324,22.281827090730914,44.64720923908799,10.672055922143784,13.391485499757437,11.575429900473637,-7.8696141545101455,10.311995604896278,4.970001220703125,1.1772078883097379,-12.575502014160179,-22.38340278217919,-2.7676012461411688,-17.479452398169656,-7.671551630150702,18.644278748174656,3.068657469991368,-29.04236038660353,4.9039503840095,10,8.32000732421875,11.430007934570312,13.040000915527344,4.839996337890625,-16.25,1,0.0018341764150684448,1.6601845862118347,286.3999938964844,2.036029967695374,294.0,1.9510047931049646,292.25,0.0018341764150684448
10243,2020-10-28,272.98001098632807,279.64999389648443,272.75,277.0,903900.0,-0.037107545021770494,-2.0803468641222045,1.107433500353111,17.96351670257829,40.332181080957376,19.315014474581687,23.138270086777084,22.1199577398275,3.0509134144861036,11.291953523746571,10.75,-0.5167165141588725,-21.851492309570347,-36.039645461313,-7.663339157827693,-28.945568885441674,-14.75741573369902,27.63592614558638,1.006612362754159,-25.818204662300232,7.094076575871324,10,13.694992065429744,16.804992675781307,23.559989929199276,17.309982299804744,0.7799987792969318,2,0.01882915936697227,-1.5552609282329684,283.5,1.6601845862118347,286.3999938964844,2.036029967695374,294.0,0.01882915936697227
10244,2020-10-29,276.76998901367193,279.64999389648443,271.26998901367193,272.8099975585937,715600.0,0.01388371996048332,-1.3806803157525516,-0.9850751933924092,23.218675746717253,36.57386303857224,13.987616637450287,18.907927889423547,18.37972140197411,-0.33301868832319315,12.058186744591213,8.3800048828125,-2.5469070924737025,-17.166513061523403,-33.49449487067909,-0.8385312523677158,-25.33050396610122,-9.002522156945588,21.059354405051067,22.60582053719936,-0.8557827967396996,8.163990904577837,10,9.165008544921818,12.27500915527338,19.757507324218693,15.115005493164006,-7.589996337890682,3,0.0038298861895076364,-2.0803468641222045,272.98001098632807,-1.5552609282329684,283.5,1.6601845862118347,286.3999938964844,0.0038298861895076364
10245,2020-10-30,276.239990234375,278.04998779296875,271.67999267578125,274.92001342773443,827400.0,-0.0019149430947542623,1.5789600489272455,0.33332819568280836,18.834790903846212,33.07101469944979,12.387034107623151,18.844678535998867,18.982698332502878,0.6521273868290223,13.381013466861425,6.3699951171875,-4.029586791222982,-16.706510925292946,-34.802767926584636,1.389746075998744,-25.754639425938763,-7.6583824246471295,18.402230655741846,24.86241151209154,7.938815495045326,9.048128500645836,10,8.410003662109375,12.805007934570312,20.197509765625,15.645004272460938,-8.009979248046932,4,0.01411824700237485,-1.3806803157525516,276.76998901367193,-2.0803468641222045,272.98001098632807,-1.5552609282329684,283.5,0.01411824700237485
10246,2020-11-02,286.69000244140625,287.6000061035156,279.10000610351557,280.72000122070307,690200.0,0.03782946921683927,1.1822825869789344,4.522807666520479,35.985214320525444,32.00715539956026,0.8559850728475453,7.716830139040212,8.716671109550816,-9.041356029289886,13.400639776201729,11.360015869140625,-5.065044952326218,-5.5749984741211165,-23.528096956540992,12.378100008298759,-14.551547715331026,3.401550767088793,5.1475506235371995,90.33395905962274,71.47885833449476,8.976549241209938,11,-2.040008544921875,2.3549957275390625,9.74749755859375,5.959991455078125,-16.1199951171875,0,-0.01224322346693052,1.5789600489272455,276.239990234375,-1.3806803157525516,276.76998901367193,-2.0803468641222045,272.98001098632807,-0.01224322346693052
10247,2020-11-03,289.0400085449219,292.7099914550781,286.9700012207031,289.9700012207031,842300.0,0.008197028440138698,-1.264292679403373,-0.15577763578274612,41.2299843459391,31.25036307646424,-2.6243824376019234,5.062466415886831,6.542743029106418,-10.644783216397286,13.201869749570621,6.019989013671875,-6.323587035947696,-2.8669921874999886,-20.775198296030226,15.041213921030248,-11.821095241765136,6.087110866765158,-17.770019531249943,82.88254434585062,59.362262451905806,8.954103054265127,11,-5.605010986328125,0.0049896240234375,7.1049957275390625,3.6099853515625,-20.220001220703125,1,-0.0524494990794786,1.1822825869789344,286.69000244140625,1.5789600489272455,276.239990234375,-1.3806803157525516,276.76998901367193,-0.0524494990794786
10248,2020-11-04,289.2900085449219,291.8900146484375,284.6400146484375,289.9700012207031,924200.0,0.0008649321637461682,2.2079507399805554,0.7311806786112752,43.175789260708974,31.083069394315583,-3.9076839966444936,4.008288144501876,6.418294671430942,-10.17062644804588,13.030558760048361,7.25,-7.050240196340383,-1.9759933471679574,-19.25313633300169,15.301149638665777,-10.614564840084824,6.66257814574891,-17.59121948242182,84.0485889891907,56.74136305740135,8.638571492916878,11,-5.855010986328125,-0.2450103759765625,6.334991455078125,3.3599853515625,-21.930023193359375,2,-0.07618655291891785,-1.264292679403373,289.0400085449219,1.1822825869789344,286.69000244140625,1.5789600489272455,276.239990234375,-0.07618655291891785
10249,2020-11-05,303.3399963378906,306.510009765625,295.07000732421875,295.260009765625,856400.0,0.04856713808968971,-1.7044950345758016,-11.88246117942734,54.280527772572036,32.61944424681764,-18.125177777563636,-10.278871109001727,-7.4866502440745535,-23.42385184021856,13.03323356810327,17.220001220703125,-7.282031278362865,11.889994812011707,-5.836098890027074,29.61608851405049,3.0269479609922882,20.753041663031127,-31.220983227539023,90.89861650208971,61.33870241675094,8.863046851019394,11,-14.449996948242188,-14.294998168945312,-7.714996337890625,-10.69000244140625,-37.94000244140619,3,-0.09751429725513827,2.2079507399805554,289.2900085449219,-1.264292679403373,289.0400085449219,1.1822825869789344,286.69000244140625,-0.09751429725513827
10250,2020-11-06,306.7200012207031,307.7799987792969,302.1400146484375,303.42999267578125,745400.0,0.011142628481631167,1.085020448455789,0.4071799520329349,60.44230732148417,35.26807038501138,-21.804027323312198,-13.888967437340511,-10.640338218386773,-25.96993031020054,13.080459497372496,5.639984130859375,-7.474587485547545,14.963999938964832,-3.6178020249905103,33.545801902920175,5.673098956987133,24.254900920942532,-33.225348244140605,96.30405219911768,61.24051336499128,9.290900981977686,11,-17.19500732421875,-17.19500732421875,-11.485000610351562,-14.07000732421875,-36.709991455078125,4,-0.12239178532706652,-1.7044950345758016,303.3399963378906,2.2079507399805554,289.2900085449219,-1.264292679403373,289.0400085449219,-0.12239178532706652
10251,2020-11-09,312.6700134277344,327.8900146484375,312.510009765625,318.9100036621094,1261700.0,0.019398839930069744,-3.6890276240009676,-1.8966486406263043,63.82301469772687,39.88375789689981,-26.413408482504735,-20.09838553136194,-16.419502069265548,-31.05348926466496,13.49662665604377,21.170013427734375,-7.286481396441445,20.42451171875001,0.16848615834982184,40.6805372791502,10.296498938549917,30.552524498950106,-37.118239703007816,64.80924573247833,26.10927598489694,10.1280127802001,11,-13.090011596679688,-13.090011596679688,-17.435012817382812,-20.02001953125,-43.77001953124994,0,-0.14213068261398043,1.085020448455789,306.7200012207031,-1.7044950345758016,303.3399963378906,2.2079507399805554,289.2900085449219,-0.14213068261398043
10252,2020-11-10,309.9700012207031,315.57000732421875,309.5199890136719,315.0799865722656,1279600.0,-0.008635341065910351,-1.0133139700207174,0.8189091905004108,62.427479342875756,44.824198190266195,-21.86287768727584,-17.602260696366784,-13.431422715879364,-27.452413155648742,13.532313770402894,6.050018310546875,-7.113659716466884,17.280999755859398,-4.145879619263042,38.70787913098184,6.567560068298178,27.994439443420617,-30.231168222079702,58.56644294165463,14.595641593562007,10.713439687561223,11,-10.389999389648438,-10.389999389648438,-14.002494812011719,-17.32000732421875,-41.36999511718756,1,-0.12710905488054314,-3.6890276240009676,312.6700134277344,1.085020448455789,306.7200012207031,-1.7044950345758016,303.3399963378906,-0.12710905488054314
10253,2020-11-11,280.83999633789057,300.1600036621094,277.16000366210943,297.0,4733200.0,-0.09397685185048466,1.046262345155264,3.162436396646054,44.01677874581242,47.135098523498996,9.498148599234923,10.733651731975499,15.316564358752998,2.40308528056147,13.478833041361165,32.80999755859369,-6.847763071336715,-10.995504760742222,-32.90127814005939,10.910268618574946,-21.948391450400834,-0.042618071083609266,47.05001831054693,7.254074273259882,-37.142193566217905,10.952886689658586,11,18.945007324218807,18.74000549316412,15.127510070800838,11.809997558593807,-11.290008544921818,2,-0.042800132354403164,-1.0133139700207174,309.9700012207031,-3.6890276240009676,312.6700134277344,1.085020448455789,306.7200012207031,-0.042800132354403164
10254,2020-11-12,265.3099975585937,279.97000122070307,263.6099853515625,277.8900146484375,4849000.0,-0.05529838691712585,-1.0475561174408008,0.7784662276618374,36.855126382421346,49.13735802111845,25.961749414513577,25.138562624164194,30.031845998512097,18.53380293012782,14.319645437173135,17.230010986328068,-6.190309225981196,-24.9930038452149,-49.78251190153418,-0.2034957888956228,-37.38775787337454,-12.598249817055262,61.56541687011725,2.6446973120994515,-40.18959556055394,12.394754028159646,11,30.440002441406307,30.440002441406307,30.86500549316412,27.339996337890682,-0.8200073242186932,3,0.007726764207278247,1.046262345155264,280.83999633789057,-1.0133139700207174,309.9700012207031,-3.6890276240009676,312.6700134277344,0.007726764207278247
10255,2020-11-13,263.8699951171875,269.5599975585937,262.260009765625,268.02999877929693,2553700.0,-0.005427622233075358,1.0221569414798226,0.3306834666757263,39.059921087595875,49.4789921063485,28.454873611353264,25.16997924794515,31.046884705121897,20.66725380064321,14.821947804565806,7.299987792968693,-4.215776836340524,-24.719505310058594,-51.85476865102271,2.415758030905522,-38.28713698054065,-11.151873639576536,60.474802148437504,2.4531239247006833,-41.189287621579446,13.567631670482067,11,31.20501708984375,31.20501708984375,33.605010986328125,28.779998779296875,0.1400146484375,4,0.0057983052548944425,-1.0475561174408008,265.3099975585937,1.046262345155264,280.83999633789057,-1.0133139700207174,309.9700012207031,0.0057983052548944425
10256,2020-11-16,266.44000244140625,269.72000122070307,262.79998779296875,267.57998657226557,2201800.0,0.009739672459073478,1.5535041637810498,0.27403440560464826,41.68940221948155,49.53003853674211,25.379222446618826,21.520127535126335,28.03271812275443,18.746256001002678,15.854032359363607,6.920013427734318,-2.527844640229773,-20.76349792480471,-49.486061163019144,7.959065313409724,-35.12477954391193,-6.402216305697493,54.17970757421875,7.840917027217949,-39.242868417668625,14.361281619107212,11,28.635009765625,28.635009765625,30.585006713867188,26.209991455078125,-0.19000244140625,0,0.013398916422108442,1.0221569414798226,263.8699951171875,-1.0475561174408008,265.3099975585937,1.046262345155264,280.83999633789057,0.013398916422108442
10257,2020-11-17,266.29000854492193,266.67001342773443,262.239990234375,264.58999633789057,2218700.0,-0.0005629556189382656,2.601612703138448,-1.4912595368760944,46.374769142028654,49.885480745777635,24.54380040531896,20.50018120478404,27.853702606729996,19.57141401862515,16.954167626212836,4.430023193359432,-0.522809106280647,-19.503492736816327,-49.462064280019604,10.45507880638695,-34.482778508417994,-4.52420696521466,50.828119455703074,10.680424252130626,-40.48726103928859,14.979285771601644,11,28.774993896484318,28.774993896484318,30.51499176025385,26.359985351562443,2.0599975585936363,1,0.009801289075110686,1.5535041637810498,266.44000244140625,1.0221569414798226,263.8699951171875,-1.0475561174408008,265.3099975585937,0.009801289075110686
10258,2020-11-18,267.70001220703125,272.10000610351557,266.01998901367193,266.82000732421875,2028800.0,0.005294992740485949,-3.903157532055359,0.5176462140523116,44.954960368587216,48.849306589779324,22.070095037797273,17.99997213466446,25.842208626877152,18.81027312295288,18.117638607468674,6.080017089843636,0.02956732749061075,-16.81548919677732,-47.602229221855055,13.971250828300413,-32.20885920931619,-1.4221191842384542,45.02786477229375,30.79536711436091,-22.99439802601874,15.393370012538874,11,27.364990234375,27.364990234375,29.594993591308594,24.949981689453125,0.8999938964843182,2,0.0033619494039780484,2.601612703138448,266.29000854492193,1.5535041637810498,266.44000244140625,1.0221569414798226,263.8699951171875,0.0033619494039780484
10259,2020-11-19,270.3599853515625,272.6300048828125,263.79000854492193,266.75,1340500.0,0.009936395305331969,1.1693177563094297,4.102233319461784,46.80504040709551,47.334054710402796,15.913394128172683,14.351792779053199,22.858445034863507,16.77571127057456,18.95106704770874,8.839996337890568,0.1000791469343767,-13.061015319824207,-44.243866530136245,18.12183589048783,-28.652440924980226,2.5304102853318113,38.328860688166515,78.15191211889795,19.84781042548923,15.591425605156017,11,24.70501708984375,24.70501708984375,26.935020446777344,22.290008544921875,-1.6299743652344318,3,-0.002995996458353356,-3.903157532055359,267.70001220703125,2.601612703138448,266.29000854492193,1.5535041637810498,266.44000244140625,-0.002995996458353356
10260,2020-11-20,270.48001098632807,271.14999389648443,265.3800048828125,269.94000244140625,1102900.0,0.0004439474821300582,5.138369884583232,0.14958746153584468,40.078354195782325,44.69575909907563,11.300485585489525,13.04835844095902,22.245256903033294,17.25157950676055,20.09675835241042,5.769989013671932,-0.03199840294439582,-11.764990234375034,-43.04186243192879,19.511881963178723,-27.403426333151913,3.8734458644018446,34.49292658897264,79.3071139047166,24.01959515706008,15.638436098776882,11,18.424987792968807,24.584991455078182,27.85249328613287,22.169982910156307,0.6199951171875,4,-0.022145890670848267,1.1693177563094297,270.3599853515625,-3.903157532055359,267.70001220703125,2.601612703138448,266.29000854492193,-0.022145890670848267
10261,2020-11-23,275.260009765625,276.67001342773443,270.89999389648443,272.76998901367193,1265900.0,0.017672281074916585,1.1732538692750643,4.611076575304138,41.80932324062333,42.40485286549202,0.7328881482093834,7.790406690103168,16.89980347249832,13.04272028382502,19.79796096528861,6.190002441406364,-1.9778918512899963,-6.4279922485351335,-37.78996777662019,24.933983279549892,-22.10898001257766,9.252995515507394,26.294292022401635,90.22868055570207,36.84417113494023,15.680987764042513,11,5.9399871826171875,19.80499267578125,23.072494506835938,19.559982299804688,-2.040008544921932,0,-0.04087044830659936,5.138369884583232,270.48001098632807,1.1693177563094297,270.3599853515625,-3.903157532055359,267.70001220703125,-0.04087044830659936
10262,2020-11-24,284.0199890136719,286.3800048828125,276.260009765625,278.0,1921400.0,0.031824380357705184,-1.1305321319006087,2.417646121603624,47.15533884624254,42.75358176553981,-13.516625029509783,-0.9788025935606015,7.662245956852075,4.886826626392349,19.291503024549073,11.1199951171875,-4.670833455560512,2.3059875488281136,-29.06317422747179,33.67514932512802,-13.37859333932181,17.990568436978037,14.38916785006262,89.55282757092735,38.392812852771854,15.684580888149952,11,-9.709991455078125,11.045013427734375,14.030014038085938,10.800003051757812,-15.819976806640625,1,-0.06256598021633075,1.1732538692750643,275.260009765625,5.138369884583232,270.48001098632807,1.1693177563094297,270.3599853515625,-0.06256598021633075
10263,2020-11-25,278.1199951171875,286.2200012207031,277.260009765625,283.6600036621094,1177700.0,-0.020773164300771696,-1.4683242607032514,-0.9202688796175664,35.073391370187764,42.55561120862497,-8.988249118972533,5.613834202910198,13.057192978145622,11.103743561267265,17.590809338095834,8.959991455078125,-8.634675130606183,-3.8510055541992188,-35.00234681181939,27.300335703420956,-19.426676183009306,11.724665074610868,17.395628416198235,63.43509913823956,16.587032830496803,15.575670628810089,11,-3.80999755859375,16.94500732421875,19.930007934570312,16.699996948242188,4.27001953125,2,-0.035128682529838584,-1.1305321319006087,284.0199890136719,1.1732538692750643,275.260009765625,5.138369884583232,270.48001098632807,-0.035128682529838584
10264,2020-11-27,277.82998657226557,279.97000122070307,276.5599975585937,279.010009765625,674700.0,-0.001042746116832527,1.199998031127949,0.21300024788609284,32.252113620308705,41.79918815670417,-7.527065583891442,6.310889407088666,12.843845323229061,11.637799252799141,15.638837128119176,3.410003662109375,-12.713845573520302,-4.194013977050815,-35.311685690016645,26.923657735915015,-19.75284983353373,11.3648218794321,15.023586297199301,59.28562709263365,17.921204888350182,15.558835856482915,11,-3.519989013671818,17.235015869140682,19.915016174316463,16.99000549316412,12.140014648437557,4,-0.03322168561653516,-1.4683242607032514,278.1199951171875,-1.1305321319006087,284.0199890136719,1.1732538692750643,275.260009765625,-0.03322168561653516
10265,2020-11-30,280.1400146484375,280.14999389648443,275.79000854492193,278.0,1312900.0,0.008314538342933941,3.037073666958447,-1.8135360902060316,29.080394848242335,40.3981873376776,-8.142785607042299,4.54083324211183,10.245834066917155,9.558828138435388,13.556705191214707,4.3599853515625,-13.048404685845185,-2.0789871215820312,-33.0927504805216,28.93477623735754,-17.585868801051788,13.427894557887726,10.264471610220198,59.690014174497975,20.411686776362536,15.506881679469782,11,-5.83001708984375,14.92498779296875,16.579994201660156,15.654983520507812,5.149993896484375,0,-0.04072964612509378,1.199998031127949,277.82998657226557,-1.4683242607032514,278.1199951171875,-1.1305321319006087,284.0199890136719,-0.04072964612509378
10266,2020-12-01,283.17999267578125,286.0,279.26998901367193,285.0,1259700.0,0.010851637996659669,2.5235592055857947,-0.8504648907649307,32.846709052845156,38.89506954999053,-9.564263024072773,1.2905799547994548,7.109416784161567,6.744542424742519,13.248211883208944,6.730010986328068,-11.033174099101245,1.1364913940429915,-29.8103964082959,32.083379196381856,-14.336952507126455,16.609935295212438,4.971333900933814,69.78268825663577,31.583287754050794,15.473443901169437,12,-8.094985961914062,11.885009765625,13.540016174316406,13.4949951171875,2.55999755859375,1,-0.04265833351474202,3.037073666958447,280.1400146484375,1.199998031127949,277.82998657226557,-1.4683242607032514,278.1199951171875,-0.04265833351474202
10267,2020-12-02,273.8800048828125,282.5,273.8699951171875,281.69000244140625,1373200.0,-0.0328412600943051,-1.204338709300241,4.291190180757235,44.02678172485668,38.791938589576034,1.0343632415152229,9.904388002752171,16.116834600282402,16.1999128779903,13.494505540536183,9.30999755859375,-9.376304843089997,-7.405496215820335,-38.37346653188746,23.56247410024676,-22.88948137385387,8.078488942213198,12.198414786515343,0.08105069374945946,-40.29639692616906,15.48398515803355,12,1.2050018310546875,21.18499755859375,19.737503051757812,22.914993286132812,9.25,2,-0.002409827845562651,2.5235592055857947,283.17999267578125,3.037073666958447,280.1400146484375,1.199998031127949,277.82998657226557,-0.002409827845562651
10268,2020-12-03,267.25,275.20001220703125,266.07000732421875,274.3800048828125,2035600.0,-0.024207699593292054,1.0820945381660263,0.9129330488672153,51.965157027082554,39.365284880685714,8.486239629768079,15.59828146654786,22.62974486797509,22.84230312745194,13.688607314772932,9.1300048828125,-8.307632426063208,-12.933500671386696,-44.2685564863711,18.401555143597705,-28.601028578878925,2.7340272361055327,18.75,5.920687954969329,-37.60916041943843,15.667527907492202,12,8.6300048828125,27.81500244140625,26.12500762939453,29.544998168945312,15.80999755859375,3,0.003554769717609929,-1.204338709300241,273.8800048828125,2.5235592055857947,283.17999267578125,3.037073666958447,280.1400146484375,0.003554769717609929
10269,2020-12-04,273.760009765625,273.85000610351557,264.6300048828125,267.010009765625,1587100.0,0.024359250760056073,1.6608978254551492,-0.9467034189936483,59.08507806288763,41.47714308814186,2.8041268024958867,7.123831622366822,15.928868290669811,16.367011875198045,13.702402837074047,9.220001220703068,-7.633976699834932,-4.944491577148426,-34.414356104516344,24.52537295021949,-19.679423840832385,9.790440686535533,10.339189453125016,42.723476691248294,-5.754352202999989,14.734932263683953,12,1.7449951171875,21.30499267578125,14.469993591308594,17.9849853515625,16.910003662109375,4,0.03152397930655004,1.0820945381660263,267.25,-1.204338709300241,273.8800048828125,2.5235592055857947,283.17999267578125,0.03152397930655004
10270,2020-12-07,269.17999267578125,276.42999267578125,268.16000366210943,274.48001098632807,1114200.0,-0.016730044295968804,-1.253404125280145,-0.7851878978587878,52.427347728430334,42.65692358678707,8.024170645723075,9.219956713443707,20.23765176736515,20.872118835850415,13.499981694550906,8.269989013671818,-6.956584557667327,-7.6475082397461165,-34.24640717758882,18.95139069809656,-20.94695770866747,5.651941229175236,13.170469824218742,21.291477925089826,-30.991266578047014,13.29944946892134,12,6.32501220703125,25.885009765625,18.31000518798828,21.824996948242188,17.07000732421875,0,0.07723459807788458,1.6608978254551492,273.760009765625,1.0820945381660263,267.25,-1.204338709300241,273.8800048828125,0.07723459807788458
10271,2020-12-08,268.23001098632807,270.04000854492193,267.10000610351557,269.0,1358500.0,-0.0035291690144200194,1.063155189583353,0.14528044405803003,51.69462156917095,43.16128833377912,8.797196805111014,7.03034922750777,20.836581690194578,21.63216955268814,11.704466891072697,2.9400024414063637,-6.650867784158663,-6.375489807128986,-27.155628129939146,14.404648515681174,-16.765558968534037,4.014579354276066,12.51161373242195,20.145534903101648,-35.854683458723876,10.390069161405076,12,7.194992065429744,26.834991455078182,18.617485046386776,22.77497863769537,18.679992675781307,1,0.06360212079126137,-1.253404125280145,269.17999267578125,1.6608978254551492,273.760009765625,1.0820945381660263,267.25,0.06360212079126137
10272,2020-12-09,270.57000732421875,271.6099853515625,267.8599853515625,269.3800048828125,1038100.0,0.008723842381715974,1.293607092860476,-1.545479766953237,52.46690386828909,45.093900833568156,4.859734575525636,1.6730362412971544,18.127124399624677,19.16389824345117,10.129698462529667,3.75,-5.609365408343194,-2.065493774414051,-14.539775084932728,10.408787536104626,-8.30263442967339,4.171646880845287,8.691486635781246,50.33905581619088,-8.483846852657265,6.237140655259339,12,4.7449951171875,24.4949951171875,16.277488708496094,20.434982299804688,15.089996337890625,2,0.05606675721443999,1.063155189583353,268.23001098632807,-1.253404125280145,269.17999267578125,1.6608978254551492,273.760009765625,0.05606675721443999
10273,2020-12-10,268.82000732421875,270.22000122070307,266.69000244140625,269.20999145507807,1065000.0,-0.006467827004576376,1.929455116435238,-0.32771708467964655,48.65527613979884,46.91647444684484,5.757234183011235,2.6101823960733554,19.350759125161233,20.781808754161204,10.254110569163672,3.8800048828125,-5.0796478285912485,-3.2144943237304915,-15.171934564970684,8.7429459175097,-9.193214444350588,2.7642257968896047,9.079766337731257,35.50853199952414,-20.007288368588746,5.9787201206201095,12,6.4949951171875,26.2449951171875,17.41999053955078,22.184982299804688,17.739990234375,3,0.0532326358481745,1.293607092860476,270.57000732421875,1.063155189583353,268.23001098632807,-1.253404125280145,269.17999267578125,0.0532326358481745
10274,2020-12-11,267.3599853515625,268.6300048828125,265.70001220703125,266.58999633789057,751800.0,-0.005431225105560489,-1.2980719748195841,-1.9744111432823805,47.33786236365395,48.94508194855724,6.231175803861049,4.460342936985398,20.359435791949295,22.01815855890453,9.577077551267113,3.1199951171875,-5.817221094878107,-4.777015686035156,-16.525062029270316,6.971030657200004,-10.651038857652736,1.0970074855824237,9.287005636181505,15.47042093287827,-35.50604347119504,5.874023171617583,12,7.95501708984375,27.70501708984375,18.88001251220703,23.645004272460938,15.25,4,0.05872237083790477,1.929455116435238,268.82000732421875,1.293607092860476,270.57000732421875,1.063155189583353,268.23001098632807,0.05872237083790477
10275,2020-12-14,265.39999389648443,270.32998657226557,265.32000732421875,269.07998657226557,894200.0,-0.007330907998445602,-1.6093874177448284,-4.779279457809337,41.161692286734,49.86896897454489,6.571472839777812,6.894310036835179,21.791835112243405,23.776895739391364,8.716118645002593,5.009979248046818,-4.987914798612678,-6.813507080078068,-18.3529647861302,4.725950625974065,-12.583235933104106,-1.0437782270520302,10.094437030990036,1.2716510601144353,-42.8915222877544,5.769728853026055,12,8.165008544921818,29.665008544921818,23.567504882812443,25.604995727539006,18.200012207031193,0,0.09521484593969576,-1.2980719748195841,267.3599853515625,1.929455116435238,268.82000732421875,1.293607092860476,270.57000732421875,0.09521484593969576
10276,2020-12-15,270.010009765625,272.07000732421875,268.0599975585937,270.10000610351557,1655400.0,0.017370067728557093,-1.0100195036138762,0.02445557527406356,36.43233619791316,49.02514169377339,-0.11529136186447886,2.704104298963216,16.55893982562816,19.018012782608366,7.7509747846372115,6.670013427734318,-3.8027864211470046,-2.381991577148426,-13.652731433102986,8.888748278806133,-8.017361505125677,3.253378350828825,4.424065906401495,69.48151765046296,29.776780747489525,5.635369927977278,12,0.519989013671875,25.05499267578125,19.514984130859375,20.994979858398438,9.009979248046932,1,0.06014588217848549,-1.6093874177448284,265.39999389648443,-1.2980719748195841,267.3599853515625,1.929455116435238,268.82000732421875,0.06014588217848549
10277,2020-12-16,268.89999389648443,271.07000732421875,267.39999389648443,270.04998779296875,1154900.0,-0.004111017477107959,1.3009250844246805,12.77822990845098,40.15799538067121,47.713234844172135,0.2391725978054069,4.2369078061361165,17.153155449166604,19.920260304495912,6.72455759334526,3.670013427734318,-2.5960643732830704,-3.6225067138671534,-14.653655807048665,7.408642379314358,-9.13808126045791,1.8930678327236024,4.558554940529916,53.036838107639724,15.65909866221169,5.515574546590762,12,1.6300048828124432,20.005004882812443,30.680007934570256,30.680007934570256,9.089996337890568,2,0.06697660905324554,-1.0100195036138762,270.010009765625,-1.6093874177448284,265.39999389648443,-1.2980719748195841,267.3599853515625,0.06697660905324554
10278,2020-12-17,268.60000610351557,271.42999267578125,268.5,269.989990234375,940000.0,-0.0011156110069840963,-2.685533866912343,1.20868826791933,40.14944156458325,45.60927523324941,0.8390303684848277,4.856788037345723,16.73269718053683,20.095487358565435,6.122568157874597,2.92999267578125,-2.02151113710795,-3.9674942016602017,-14.92289429578642,6.987905892466017,-9.44519424872334,1.5102058454029361,3.9610580452876434,48.59257450810101,13.408286810682924,5.477700047063124,12,2.274993896484432,12.59999084472662,30.97999572753912,30.97999572753912,1.3800048828125,3,0.06351450919930013,1.3009250844246805,268.89999389648443,-1.0100195036138762,270.010009765625,-1.6093874177448284,265.39999389648443,0.06351450919930013
10279,2020-12-18,269.54998779296875,270.45999145507807,265.32000732421875,267.6199951171875,2605100.0,0.0035367895304032615,1.7413248697917194,-1.3884997914241863,38.360047121458535,44.04624183247478,-0.861546403115085,4.050693097856367,15.13743657900477,19.031708361318124,5.465398012594805,5.139984130859318,-2.0034163026737133,-2.9770126342773438,-13.972688463725433,8.018663195170745,-8.47485054900136,2.5208252804466724,2.185390442680216,62.66637731481482,29.3185924956207,5.497837914724035,12,-0.85498046875,4.760009765625,30.13251495361328,30.030014038085938,6.30999755859375,4,0.06310521437934447,-2.685533866912343,268.60000610351557,1.3009250844246805,268.89999389648443,-1.0100195036138762,270.010009765625,0.06310521437934447
10280,2020-12-21,264.489990234375,266.57000732421875,260.6099853515625,265.3699951171875,1387100.0,-0.018772019245944627,2.6341272794938595,-0.4559628095253155,30.330458219639212,41.672445904749026,3.8702049830556007,9.10578233240301,19.449749633943554,24.011837097694183,4.954663794216457,8.94000244140625,-2.178337097242604,-7.737509155273415,-19.280632536600933,3.8056142260541037,-13.509070845937174,-1.9659474646096555,6.94000244140625,33.85687123524054,4.906443282070899,5.771561690663756,12,1.850006103515625,9.0050048828125,31.260009765625,31.260009765625,2.27001953125,0,0.0685091904655093,1.7413248697917194,269.54998779296875,-2.685533866912343,268.60000610351557,1.3009250844246805,268.89999389648443,0.0685091904655093
10281,2020-12-22,264.010009765625,264.67999267578125,261.6099853515625,264.010009765625,1266900.0,-0.0018147396365536528,3.5822173635783914,-0.0,37.24477320447963,39.981098053214644,4.122110738483798,9.169870968629994,19.087550128524583,24.379286509536655,4.941140456571133,3.07000732421875,-3.3942765459009365,-7.654989624023415,-19.66297340828038,4.35299416023355,-13.658981516151925,-1.650997731894904,6.449981689453068,31.423494570582427,-1.130023928515051,6.003991892128482,12,2.329986572265625,9.4849853515625,31.06500244140625,31.06500244140625,4.94000244140625,1,0.07420171816698029,2.6341272794938595,264.489990234375,1.7413248697917194,269.54998779296875,-2.685533866912343,268.60000610351557,0.07420171816698029
10282,2020-12-23,266.25,268.98001098632807,265.0,266.04000854492193,840500.0,0.008484489797805583,-2.4759791575047148,100.0,48.54227353368769,39.96854220809118,1.346480969378831,5.82920506953559,16.07142833573539,22.169898196664974,5.2623152393206265,4.970001220703068,-3.8328034088319782,-4.526499938964832,-15.245870290436244,6.192870412506579,-9.886185114700538,0.8331852367708734,3.2249908447265057,52.125793259060785,15.534055039158204,5.359685175735717,12,0.089996337890625,7.2449951171875,28.82501220703125,28.82501220703125,7.70001220703125,2,0.047962400051349885,3.5822173635783914,264.010009765625,2.6341272794938595,264.489990234375,1.7413248697917194,269.54998779296875,0.047962400051349885
10283,2020-12-24,268.35000610351557,268.3599853515625,265.1300048828125,266.07998657226557,227600.0,0.007887346867664125,1.8209707081743849,10.810056677811385,40.95013962131221,39.25879523671987,-0.9244184920747216,3.1196742079731052,13.306529823792062,20.09433483331975,5.600846706419055,3.22998046875,-4.120871345727892,-1.937994384765659,-12.1255677760318,8.249579006500483,-7.03178108039873,3.1557923108674117,0.6300048828125,78.57884219168733,40.99624348146327,5.093786695633061,12,-2.010009765624943,5.144989013671932,26.714996337890682,26.714996337890682,8.25,3,0.035923174628663235,-2.4759791575047148,266.25,3.5822173635783914,264.010009765625,2.6341272794938595,264.489990234375,0.035923174628663235
10284,2020-12-28,268.60000610351557,272.60000610351557,268.39999389648443,271.51998901367193,630600.0,0.0009316191329005186,-1.5301222538836472,-1.2863250161325517,48.86543951458352,40.11476715092537,-1.0951951062941703,2.2585284548627556,12.443698135753777,19.790004892820946,5.83067054949015,4.25,-4.661433861661919,-1.2264953613282046,-10.792826001331662,8.339835278675253,-6.009660681329933,3.556669958673524,-7.990020751953068,66.63892346184277,25.880446835813785,4.783165320001725,12,-1.9950103759765057,4.894989013671932,26.464996337890682,26.464996337890682,-11.899993896484318,0,0.005137769365056055,1.8209707081743849,268.35000610351557,-2.4759791575047148,266.25,3.5822173635783914,264.010009765625,0.005137769365056055
10285,2020-12-29,268.73001098632807,274.3699951171875,267.3800048828125,271.17001342773443,777200.0,0.0004840092325328893,-1.7198328068967155,0.8356221650885288,51.01050969556423,41.73456420621994,-0.7857967294017953,1.296350566740955,11.619457555449742,19.63190100365665,6.224854829703268,6.989990234375,-4.820520730288365,-0.5259902954102245,-8.772444935132398,7.720464344311949,-4.649217615271311,3.5972370244508625,-7.880225219726526,55.79953123505169,11.920034602973985,4.123227319861096,12,-1.2400207519530682,4.764984130859432,26.334991455078182,26.334991455078182,-15.580017089843665,1,0.026532110570996803,-1.5301222538836472,268.60000610351557,1.8209707081743849,268.35000610351557,-2.4759791575047148,266.25,0.026532110570996803
10286,2020-12-30,271.10000610351557,273.0,269.41000366210943,269.98001098632807,611300.0,0.008819242437749342,-2.1769741817006043,-0.4590139330114602,51.069840561907974,42.94699144857958,-3.335700476197758,-2.1344853084708006,8.696759935067178,17.268060117871073,6.116379175303105,4.269989013671932,-4.71437848160781,2.4480041503905454,-2.686924348179673,7.582932648960764,-0.11946009889453535,5.015468399675626,-9.709411962890613,65.10148647064126,21.128668945100493,2.5674642492850963,12,-3.610015869140568,2.394989013671932,20.884994506835994,23.964996337890682,-17.46000671386713,2,-0.01600883895308136,-1.7198328068967155,268.73001098632807,-1.5301222538836472,268.60000610351557,1.8209707081743849,268.35000610351557,-0.01600883895308136
10287,2020-12-31,273.22000122070307,273.57998657226557,268.29998779296875,269.42001342773443,795600.0,0.007819974435478327,1.3363040983053471,3.392861035422242,58.750987816025166,45.01382992096202,-5.340019275226325,-4.539188015895206,6.026663233775139,15.173794791079047,6.455894755920209,5.279998779296818,-3.9558710047301133,4.60099945068356,-0.3991774554470453,9.601176356814165,2.100910997618257,7.101087903748862,-11.310231041015584,87.55416545564977,40.754600696687405,2.500088453065293,12,-5.730010986328068,0.27499389648443184,14.91249847412115,21.845001220703182,-18.779998779296818,3,-0.01562839102040181,-2.1769741817006043,271.10000610351557,-1.7198328068967155,268.73001098632807,-1.5301222538836472,268.60000610351557,-0.01562839102040181
10288,2021-01-04,268.20001220703125,276.47000122070307,267.17001342773443,275.3900146484375,1286200.0,-0.0183734316347387,-1.0108081714527029,-1.8921119838096263,51.46346391050998,46.46976511974551,-0.42771508211075115,0.5856493120321602,10.466528062720613,20.184835390916533,6.328564029813209,9.299987792968636,-3.371271360349965,-0.466490173339821,-5.429822318874358,4.496841972194716,-2.9481562461070894,2.0151758994274473,-5.791833029843758,11.075270228586328,-38.047782381749265,2.481666072767269,1,0.3399810791015625,5.2149810791015625,16.48748779296875,26.864990234375,-14.620010375976562,0,0.021439223483559866,1.3363040983053471,273.22000122070307,-2.1769741817006043,271.10000610351557,-1.7198328068967155,268.73001098632807,0.021439223483559866
10289,2021-01-05,282.3900146484375,283.4800109863281,268.25,268.25,1882400.0,0.05290828409975079,-1.154171882418958,-1.9666216755375592,70.75499201084403,50.96137998543493,-14.086126337149665,-13.623129716760332,-4.118109784124272,6.007632891327603,6.38370099069438,15.279998779296875,-2.623098723567466,13.292012023925793,5.673726739413667,20.91029730843792,9.48286938166973,17.101154666181856,-19.13812614863906,93.31700489853041,36.565503478691895,3.8091426422560692,1,-9.845016479492188,-9.08502197265625,2.2974853515625,12.67498779296875,-24.70001220703125,1,-0.020503588103602866,-1.0108081714527029,268.20001220703125,1.3363040983053471,273.22000122070307,-2.1769741817006043,271.10000610351557,-0.020503588103602866
10290,2021-01-06,289.9700012207031,293.25,282.7200012207031,283.0,1883700.0,0.026842261337400197,-1.7968128781768884,0.4929274398929512,72.7335102289656,54.90457298815559,-19.748436448773248,-20.62307719132599,-12.069204544698607,-1.561811000704438,7.0423683729955915,10.8599853515625,-1.592878135575063,19.832498168945335,7.782565511539985,31.882430826350685,13.807531840242689,25.85746449764798,-25.09986292198232,87.42331108872216,30.948532049798708,6.024966328702666,1,-10.845001220703125,-13.040008544921875,-5.282501220703125,5.095001220703125,-29.420013427734375,2,-0.11473596880233583,-1.154171882418958,282.3900146484375,-1.0108081714527029,268.20001220703125,1.3363040983053471,273.22000122070307,-0.11473596880233583
10291,2021-01-07,285.2900085449219,290.5,283.8399963378906,289.55999755859375,1147900.0,-0.01613957532185961,1.165856998952973,-0.6126238544964163,67.26358314464721,56.984718500484426,-13.11121794916778,-15.38843349927589,-7.577345030810477,3.0775069070821246,7.642300246332266,6.660003662109375,-0.5756396625914135,14.299505615234352,0.5260613960227261,28.07294983444598,7.412783505628568,21.186227724840137,-17.581884076073152,69.47854465713922,12.049681363669777,6.886722109605806,1,-6.100006103515625,-8.360015869140625,-0.602508544921875,9.774993896484375,-24.559997558593807,3,-0.11265734405618588,-1.7968128781768884,289.9700012207031,-1.154171882418958,282.3900146484375,-1.0108081714527029,268.20001220703125,-0.11265734405618588
10292,2021-01-08,285.739990234375,287.8299865722656,281.35000610351557,286.3500061035156,1229700.0,0.0015772781239280498,2.6302647438473232,0.14286122685267905,67.99665985007785,59.98988741479173,-11.740436520834749,-15.435007213419226,-8.120620179439243,2.593205747525303,8.295986391886201,6.479980468750057,1.4536400780090162,13.990988159179665,-1.2749079701940218,29.25688428855335,6.3580400944928215,21.623936223866508,-15.47767821241115,71.20393545903346,12.134479358847585,7.632948064686834,1,-5.5299835205078125,-8.80999755859375,-0.6649856567382812,9.32501220703125,-25.72998046875,4,-0.11233986120877548,1.165856998952973,285.2900085449219,-1.7968128781768884,289.9700012207031,-1.154171882418958,282.3900146484375,-0.11233986120877548
10293,2021-01-11,283.1300048828125,286.29998779296875,281.8999938964844,284.57000732421875,751300.0,-0.00913412697124294,-1.256393001345895,2.3605983290809944,63.77845236945168,61.64688884311041,-7.614136746787153,-12.330158021311547,-5.2970374781133955,5.204600684412696,8.872378507442086,4.399993896484375,3.0665413072443926,10.665502929687477,-5.345581652762917,26.67658751213787,2.6599606384622803,18.671045220912674,-10.568924063045017,59.52001953125,0.8681424469114916,8.005542291225197,1,-2.9199981689453125,-6.20001220703125,1.9449996948242188,11.93499755859375,-20.480010986328068,0,-0.101331550689165,2.6302647438473232,285.739990234375,1.165856998952973,285.2900085449219,-1.7968128781768884,289.9700012207031,-0.101331550689165
10294,2021-01-12,283.05999755859375,283.9200134277344,280.25,283.1300048828125,1097400.0,-0.0002472621163825961,3.4484353036916477,0.048616114949349386,70.96414780760873,63.86395974444868,-5.897454214041943,-11.619368498368544,-5.132023393325312,5.266044428480768,9.283634903516468,3.670013427734375,4.095550690640323,9.81049499511721,-6.6791787010583334,26.300168691292754,1.5656581470294668,18.055331843204954,-8.430024820802998,21.61536583533654,-38.51341114681688,8.244836848087772,1,-2.8499908447265625,-6.1300048828125,2.412506103515625,12.0050048828125,-19.17999267578125,1,-0.10414751636333452,-1.256393001345895,283.1300048828125,2.6302647438473232,285.739990234375,1.165856998952973,285.2900085449219,-0.10414751636333452
10295,2021-01-13,290.6700134277344,292.3800048828125,283.8399963378906,283.8399963378906,1608800.0,0.026884815709663723,-1.5007283093393384,-97.56146469049695,75.92379263458585,66.62550997474622,-11.251173661413702,-18.170774385319078,-12.539558560194507,-2.294318920096373,10.216193268876117,9.32000732421875,5.555760992380158,16.157009887695324,-1.6223399108663443,33.93635968625699,7.267334988414518,25.04668478697613,-14.178037963722716,85.90279664684158,21.228290232552197,8.889674899280823,1,-10.460006713867188,-13.740020751953125,-5.385009765625,4.394989013671875,-25.190002441406307,2,-0.11346203413764777,3.4484353036916477,283.05999755859375,-1.256393001345895,283.1300048828125,2.6302647438473232,285.739990234375,-0.11346203413764777
10296,2021-01-14,286.25,291.8900146484375,285.9700012207031,290.8699951171875,1108100.0,-0.015206293128111947,-1.2857227020466837,-0.6764251181827118,68.65672491579198,67.72614743027587,-4.979815622936314,-13.145706932073494,-8.301137327953029,2.1442411808785664,11.404249685227501,5.920013427734375,6.730582090558073,10.92499694824221,-7.461458852363592,29.311452748848012,1.7317690479392809,20.11822484854514,-8.082222082389535,49.46411858829212,-16.103819338925646,9.193227900302913,1,-6.0399932861328125,-9.32000732421875,-0.964996337890625,8.81500244140625,-22.920013427734432,3,-0.08978170203329694,-1.5007283093393384,290.6700134277344,3.4484353036916477,283.05999755859375,-1.256393001345895,283.1300048828125,-0.08978170203329694
10297,2021-01-15,286.9100036621094,288.3800048828125,281.67999267578125,284.7799987792969,1908600.0,0.0023056896492903434,1.6429990248835278,-0.4610405051919571,67.79141786285578,69.54036453609208,-3.904246143551518,-13.056688004423904,-9.214567234378478,1.4874902570809354,12.325445805159244,6.70001220703125,7.981346203170631,10.68450012207029,-8.136019582258257,29.505019826398836,1.274240269905988,20.09475997423459,-7.234003536259934,54.905201823506324,-8.644463553326105,9.410259852164277,1,-6.160003662109375,-9.980010986328125,-1.6650009155273438,8.154998779296875,-23.649993896484375,4,-0.0912480998976013,-1.2857227020466837,286.25,-1.5007283093393384,290.6700134277344,3.4484353036916477,283.05999755859375,-0.0912480998976013
10298,2021-01-19,285.6600036621094,289.989990234375,283.70001220703125,289.92999267578125,1368200.0,-0.0043567668747866994,1.865603993020556,-2.00468508223967,66.04590498212926,69.01713264401266,0.09265533063887688,-11.02850098084167,-8.2458031683488,2.7052451637176773,13.401331864268377,6.28997802734375,9.157715375919508,8.581500244140614,-10.330017965858133,27.49301845413936,-0.8742588608587312,18.03725934913996,-4.626603548844855,44.600177117612134,-17.7920763957262,9.455759104999364,1,1.089996337890625,-8.730010986328125,-0.470001220703125,9.404998779296875,-25.279998779296875,1,-0.08979203797401147,1.6429990248835278,286.9100036621094,-1.2857227020466837,286.25,-1.5007283093393384,290.6700134277344,-0.08979203797401147
10299,2021-01-20,286.55999755859375,288.7799987792969,286.2200012207031,287.3299865722656,692500.0,0.003150577206982419,-2.531075705596363,0.18032575990394442,66.53068707888352,68.32793007178132,-0.17167452256688875,-11.161040183436398,-9.875315864732329,1.7054217315571805,14.158869746072906,3.1199951171875,10.077513118457261,8.630993652343761,-10.38461980383471,27.646607108522232,-0.8768130757454742,18.138800380432997,-4.8800048828125,45.60747023826501,-16.89090722550501,9.507806728089248,1,-0.2449951171875,-9.6300048828125,-1.3699951171875,8.5050048828125,-30.94000244140625,2,-0.08343803694100871,1.865603993020556,285.6600036621094,1.6429990248835278,286.9100036621094,-1.2857227020466837,286.25,-0.08343803694100871
10300,2021-01-21,282.6099853515625,287.4100036621094,281.760009765625,286.5,918500.0,-0.013784241487591387,-1.0214770816500338,5.052039158178431,60.3674865348215,67.56169711513402,2.9329589703021384,-6.0964901132821865,-6.824727372600876,5.550941898979204,14.170302919203504,5.649993896484375,11.640591187004247,3.7749816894531136,-14.245224363819716,21.795187742725943,-5.235121337183273,12.7850847160895,10.6400146484375,9.108625606016224,-50.86860254167955,9.0101030266364,1,3.70501708984375,-5.67999267578125,2.58001708984375,12.45501708984375,-21.41998291015625,3,-0.06627501305536032,-2.531075705596363,286.55999755859375,1.865603993020556,285.6600036621094,1.6429990248835278,286.9100036621094,-0.06627501305536032
10301,2021-01-22,283.6000061035156,287.3599853515625,281.0,281.3800048828125,791200.0,0.0035031343663300962,-3.2684308083032083,-0.5706922521730944,59.54395361418338,66.62250753336797,1.8751980024766794,-5.843211841607115,-8.913027904494015,4.397096783662278,14.138804139184252,6.3599853515625,11.25271839400483,3.7855026245117074,-12.923735796328629,20.494741045352043,-4.569116585908489,12.140121834931904,9.420194091796873,28.92112266789778,-26.42901064903769,8.354619210420177,1,2.714996337890625,-6.670013427734375,0.714996337890625,11.464996337890625,-17.600006103515625,4,-0.06389278817777477,-1.0214770816500338,282.6099853515625,-2.531075705596363,286.55999755859375,1.865603993020556,285.6600036621094,-0.06389278817777477
10302,2021-01-25,279.01998901367193,283.6499938964844,276.42001342773443,283.2699890136719,1129700.0,-0.016149566259783366,1.8862141221187825,-1.9144133617430494,60.02963496042738,66.2059722656986,6.0365450549781485,-0.27135916427818074,-5.420112162721409,8.856845926154335,14.465051648522781,7.229980468749943,9.955567428256188,-1.4330139160155682,-16.888726186578594,14.022698354547458,-9.160870051297081,6.294842219265945,13.519403173828039,19.159764404793844,-40.06450477959619,7.727856135281517,1,5.380020141601506,-2.089996337890682,3.7775115966796307,16.045013427734318,-16.679992675781364,0,-0.05623253909825632,-3.2684308083032083,283.6000061035156,-1.0214770816500338,282.6099853515625,-2.531075705596363,286.55999755859375,-0.05623253909825632
10303,2021-01-26,277.989990234375,281.80999755859375,277.95001220703125,279.95999145507807,962500.0,-0.0036914874197291336,-2.7659178538996323,0.4635296989889634,44.605172568623345,63.27719723914466,6.996515343504029,1.599900395633199,-4.57250628311624,9.59219031487578,14.808929978658448,3.8599853515625,9.130503854313702,-2.94501190185548,-17.378984132346886,11.488960328635926,-10.161998017101155,4.271974213390195,13.582239227539048,12.702092777497548,-40.46603650770899,7.21698611524569,1,6.4100189208984375,-1.05999755859375,1.727508544921875,17.07501220703125,-21.55999755859375,1,-0.05298744913919762,1.8862141221187825,279.01998901367193,-3.2684308083032083,283.6000061035156,-1.0214770816500338,282.6099853515625,-0.05298744913919762
10304,2021-01-27,269.98001098632807,274.95999145507807,266.67001342773443,274.95001220703125,1124500.0,-0.028813912476825743,2.3226633070558247,2.5228416959708544,25.746202892540524,57.70190949002852,14.478553442488135,10.243770538961996,3.658897735387427,17.136915371297334,15.987603184452471,11.319976806640568,7.961575173610072,-11.023991394043037,-25.220932253989247,3.172949465903173,-18.12246182401617,-3.9255209640699036,20.683085513535218,15.959494296711718,-31.51752837103492,7.098470429973109,1,9.30000305175787,6.949981689453182,6.057487487793026,25.084991455078182,-6.160003662109318,2,-0.035558210655831535,-2.7659178538996323,277.989990234375,1.8862141221187825,279.01998901367193,-3.2684308083032083,283.6000061035156,-0.035558210655831535
10305,2021-01-28,275.8599853515625,279.0,270.0,273.67001342773443,982800.0,0.021779295229127804,1.1251472734151218,-0.4406381058228834,38.88231268677716,54.39364146458243,7.014498691923734,5.1915157196084465,-1.8803380593484462,11.030803966767508,16.794881004962107,9.019989013671932,7.284561837955835,-5.500515747070324,-18.72446201839773,7.723430524257083,-12.112488882734056,1.1114573885934078,12.88366450253045,44.41751761511205,-0.2650401923455661,6.611973135663704,1,2.4700164794921875,1.07000732421875,-4.35748291015625,19.20501708984375,-8.97998046875,3,-0.07337051877451772,2.3226633070558247,269.98001098632807,-2.7659178538996323,277.989990234375,1.8862141221187825,279.01998901367193,-0.07337051877451772
10306,2021-01-29,266.760009765625,275.69000244140625,266.1400146484375,273.79000854492193,1458600.0,-0.032987660658142515,-1.3095527157728486,-3.210086258552805,31.41404095547641,50.35171069709583,14.593769617920884,14.703536606533874,7.378807183571723,19.829471875522245,17.802751647233883,9.719970703125,6.0205923457202175,-14.383491516113281,-28.433030915926565,-0.3339521162999972,-21.408261216019923,-7.358721816206639,20.217749174359255,3.5408101197873005,-36.22603095539212,7.024769699906629,1,11.30499267578125,10.66998291015625,3.1574859619140625,27.489990234375,0.75,4,-0.020880218624645286,1.1251472734151218,275.8599853515625,2.3226633070558247,269.98001098632807,-2.7659178538996323,277.989990234375,-0.020880218624645286
10307,2021-02-01,268.95001220703125,271.29000854492193,265.3900146484375,268.70999145507807,1360400.0,0.008209635482208766,1.398364956983946,-0.03414236040268363,35.99922139218937,47.01319029821363,10.715025045387847,12.835308108599577,5.381539643778638,17.41026918922182,19.058898431047165,5.899993896484432,3.6011114894650973,-11.97998962402346,-26.65247070210569,2.692491454058768,-19.316230163064574,-4.643749084982346,15.943972303798319,21.68088467614534,-14.943416385174011,7.336240539041103,2,8.134994506835938,10.17498779296875,0.9674835205078125,25.29998779296875,2.66998291015625,0,-0.01096862641062235,-1.3095527157728486,266.760009765625,1.1251472734151218,275.8599853515625,2.3226633070558247,269.98001098632807,-0.01096862641062235
10308,2021-02-02,273.95001220703125,276.239990234375,270.01998901367193,271.0,1061400.0,0.018590815293033414,-1.5335877483032452,12.290654799742798,41.80314544641771,44.26568567238409,4.335169285576001,8.736073948349372,0.5908931715844687,12.068104262931115,19.725603203675448,7.28997802734375,1.8899080527933165,-7.267489624023426,-21.09044973058036,6.555470482533508,-14.178969677301893,-0.3560095707449591,8.603495920311275,62.894979953898456,23.365361170995442,6.911480053278476,2,2.4499969482421875,5.239990234375,-4.0325164794921875,20.29998779296875,-1.260009765625,1,-0.042380052388414136,1.398364956983946,268.95001220703125,-1.3095527157728486,266.760009765625,1.1251472734151218,275.8599853515625,-0.042380052388414136
10309,2021-02-03,276.60000610351557,279.92001342773443,274.1199951171875,274.8599853515625,1065700.0,0.009673275336383735,-2.6024944793532905,0.5898351023110312,36.09957380299419,41.56925092440328,0.13831896343572225,5.934322018920341,-1.9003896246210843,9.21625682436246,19.443405760368304,5.970001220703182,0.15663665820596862,-4.327995300293026,-18.289392037460914,9.633401436874863,-11.30869366887697,2.6527030682909185,3.893882806358363,77.15067031561368,41.69054574575377,6.9806983685839565,2,-0.22500610351556816,2.720001220703182,-6.682510375976506,17.649993896484432,-3.339996337890568,2,-0.0729212327644918,-1.5335877483032452,273.95001220703125,1.398364956983946,268.95001220703125,-1.3095527157728486,266.760009765625,-0.0729212327644918
10310,2021-02-04,256.70001220703125,266.0,245.75,261.8599853515625,6284200.0,-0.07194502334550523,2.0133923097533617,-2.965466439833831,27.644119325685395,38.02482489234794,17.85401353399743,24.468527448143277,17.92647860655262,28.71535769950816,19.008967818929168,30.850006103515568,-2.028875263223597,-22.564489746093727,-39.58315402624174,-5.545825465945711,-31.073821886167764,-14.05515760601969,23.220001220703182,32.04567721399712,-1.5751641604738893,8.509332140074012,2,7.9999847412109375,12.79998779296875,13.349983215332031,37.54998779296875,16.259979248046818,3,0.02773663723648423,-2.6024944793532905,276.60000610351557,-1.5335877483032452,273.95001220703125,1.398364956983946,268.95001220703125,0.02773663723648423
10311,2021-02-05,253.1499938964844,257.67001342773443,249.8800048828125,256.010009765625,3167300.0,-0.0138294434816143,1.5210289027045698,0.5542695260287852,25.529124873470153,34.191434882686025,18.584858470636988,26.864600569574776,21.206514812549045,31.781489864912572,18.551052311305632,7.790008544921932,-4.626756095385531,-24.50750732421872,-44.87144712607292,-4.1435675223645205,-34.68947722514585,-14.325537423291593,26.77001953125003,21.656397391047335,-8.889094004199038,10.181969900927108,2,10.630004882812472,16.350006103515597,17.342498779296847,41.1000061035156,21.360015869140597,4,0.054236663311721944,2.0133923097533617,256.70001220703125,-2.6024944793532905,276.60000610351557,-1.5335877483032452,273.95001220703125,0.054236663311721944
10312,2021-02-08,253.63999938964844,260.989990234375,251.8800048828125,259.95001220703125,2056000.0,0.0019356330435638114,1.1716374614664133,2.2062859459863424,26.531800893115744,32.18328247429629,15.775008175750315,25.13513132436242,20.164251155506975,30.804417259570755,18.33352072166669,9.1099853515625,-6.739888219565046,-22.41250228881836,-45.02954758488869,0.20454300725197072,-33.72102493685355,-11.103979640783166,21.49621215820315,23.090419341902983,-5.442727539766739,11.308522648035167,2,9.19500732421875,15.860000610351562,16.852493286132812,40.61000061035156,17.030014038085994,0,0.05468384485630384,1.5210289027045698,253.1499938964844,2.0133923097533617,256.70001220703125,-2.6024944793532905,276.60000610351557,0.05468384485630384
10313,2021-02-09,254.44000244140625,256.20999145507807,249.7899932861328,253.77999877929688,1347100.0,0.003154088683499978,2.0571553133515543,-0.10459624745788124,26.423959615725764,32.258588776872436,12.60911778793519,23.268529271005946,19.000103215949025,29.54228264068928,18.15851710813887,6.419998168945256,-9.045247562191435,-20.177999114990257,-44.48145030938218,4.1254520794016685,-32.32972471218625,-8.026273517794266,16.582139489746112,25.431662354434202,-0.902796903825795,12.151725597195968,2,8.395004272460938,15.05999755859375,16.052490234375,39.80999755859375,14.589996337890682,1,0.06752080062464838,1.1716374614664133,253.63999938964844,1.5210289027045698,253.1499938964844,2.0133923097533617,256.70001220703125,0.06752080062464838
10314,2021-02-10,253.5800018310547,256.0,251.1100006103516,255.07000732421875,1463000.0,-0.0033799740689344215,1.9194105991937702,-2.257571554075924,27.679539537824922,31.01383620476663,12.178869552675906,22.98518478033111,19.487807050109723,29.938123090907368,18.256728785866944,4.889999389648409,-11.262911769404354,-19.563999938964855,-45.2483219778602,6.120322099930519,-32.406160958412556,-6.721838919517154,13.904040229736324,38.66667570891204,9.73384346751343,12.842161019447682,2,9.2550048828125,15.919998168945312,17.397491455078125,40.66999816894531,21.819992065429744,2,0.07536083473602706,2.0571553133515543,254.44000244140625,1.1716374614664133,253.63999938964844,1.5210289027045698,253.1499938964844,0.07536083473602706
10315,2021-02-11,257.69000244140625,258.989990234375,254.17999267578125,255.0,1183800.0,0.016207905121358168,-1.221699110553543,-1.8053641102315436,30.990449313925055,30.96677046681648,5.833905083062518,17.157388091864163,14.97112177386083,25.48166704986818,17.36061088287312,5.4099884033203125,-12.536589614681873,-13.804998779296852,-38.98135296428785,11.371355405694146,-26.393175871792323,-1.2168216868013815,6.751273730874004,70.53581524871151,39.88298669746543,12.5881770924955,2,5.1450042724609375,11.80999755859375,15.234992980957031,36.55999755859375,21.1300048828125,3,0.06042146446003116,1.9194105991937702,253.5800018310547,2.0571553133515543,254.44000244140625,1.1716374614664133,253.63999938964844,0.06042146446003116
10316,2021-02-12,260.54998779296875,263.32998657226557,256.75,256.75,1157500.0,0.011098549902853971,-2.463161952488767,1.4126335851882104,36.0981332024976,30.97776066796184,2.2354746649897947,12.936566515254015,11.631297507450313,22.368654397538364,16.2204168311698,6.579986572265568,-12.26914817993395,-9.660012817382835,-34.28281203536358,14.962786400597906,-21.971412426373206,2.6513867916075355,-14.79998779296875,79.46824107997152,45.405157657245056,12.311399608990365,2,2.2850189208984375,8.5150146484375,17.477508544921875,33.70001220703125,14.1400146484375,4,0.04763002971994079,-1.221699110553543,257.69000244140625,1.9194105991937702,253.5800018310547,2.0571553133515543,254.44000244140625,0.04763002971994079
10317,2021-02-16,260.73001098632807,263.52999877929693,259.70999145507807,262.23001098632807,1095700.0,0.0006909353359954018,-1.1581724137931677,-0.394738110152749,36.84050715613947,30.42635641348648,0.856939442671603,11.272591577008882,11.263446318206661,21.891449444875548,15.744320716029447,3.8200073242188637,-13.171635755218858,-8.170989990234432,-31.81996302604523,15.477983045576366,-19.99547650813986,3.6534965276709954,-14.628411254882764,79.62163993047962,41.08617560502241,11.824486517905404,2,2.1049957275391193,8.334991455078182,17.329986572265682,33.51998901367193,17.279998779296932,1,0.05285160203525452,-2.463161952488767,260.54998779296875,-1.221699110553543,257.69000244140625,1.9194105991937702,253.5800018310547,0.05285160203525452
10318,2021-02-17,260.010009765625,261.739990234375,256.77999877929693,259.8800048828125,873800.0,-0.0027614819559104165,1.7632527457580696,-0.086669921875,41.447928479209416,31.02061804417706,-0.679895834854392,10.51135404776926,11.997118033844345,22.435121930997525,15.169816845483448,4.959991455078068,-12.894331792057983,-7.608491516113304,-30.18859729734305,14.971614265116443,-18.89854440672815,3.681561374501541,-13.211274072265638,71.65869941532499,29.01720640672181,11.290052890614868,2,-4.135009765625,9.05499267578125,18.55998992919922,34.239990234375,17.259979248046932,2,0.04099843568222017,-1.1581724137931677,260.73001098632807,-2.463161952488767,260.54998779296875,-1.221699110553543,257.69000244140625,0.04099843568222017
10319,2021-02-18,262.64999389648443,263.8900146484375,258.47000122070307,260.0,913500.0,0.010153394222165213,1.1130510823850168,20.383802816901845,38.001821630952875,32.171473855873444,-6.153939880702978,6.311860391326547,9.19189391898658,19.55956016115732,14.462377225106376,5.420013427734432,-13.053654999337766,-3.773007202148392,-24.593856883277624,17.04784247898084,-14.18343204271298,6.637417638416196,-15.182007679687558,87.22947532513305,42.96147365547661,10.410424840564609,2,-5.809989929199276,6.415008544921818,15.920005798339787,31.600006103515568,24.570007324218693,3,0.024290900556148465,1.7632527457580696,260.010009765625,-1.1581724137931677,260.73001098632807,-2.463161952488767,260.54998779296875,0.024290900556148465
10320,2021-02-19,263.8800048828125,265.48001098632807,262.57000732421875,262.57000732421875,1215500.0,0.004683080201451917,-3.442761962446915,0.4943398399262864,46.94785558814871,34.55133282417106,-6.99383882377299,3.801610173065569,7.955179122845379,18.087235992438536,14.40282293443478,2.910003662109318,-13.95993545860108,-1.6064971923827898,-20.997595117331173,17.78460073256562,-11.30204615485701,8.089051770091402,-15.426696960117198,81.67234719382012,30.92030683614182,9.695548962474204,2,-6.245002746582031,5.18499755859375,14.689994812011719,30.3699951171875,20.089996337890625,4,0.04365616492537172,1.1130510823850168,262.64999389648443,1.7632527457580696,260.010009765625,-1.1581724137931677,260.73001098632807,0.04365616492537172
10321,2021-02-22,265.48001098632807,265.64999389648443,261.04998779296875,262.739990234375,1001500.0,0.00606338515199778,1.9870299727519702,2.0916227927129976,46.2760257345764,36.745135584333354,-7.443682749236018,0.8163507138314685,6.397548636944805,16.22046469034666,14.521104392938328,4.600006103515682,-14.85316283067391,0.8995086669921193,-16.521313881651906,18.320331215636145,-7.810902607329865,9.609919941314132,-15.664566818542141,98.08361889820002,41.85095988034912,8.710411274322007,2,-7.760017395019474,3.339996337890682,13.08998870849615,28.769989013671932,17.129974365234432,0,0.050248590424299966,-3.442761962446915,263.8800048828125,1.1130510823850168,262.64999389648443,1.7632527457580696,260.010009765625,0.050248590424299966
10322,2021-02-23,263.32998657226557,267.489990234375,259.58999633789057,265.64999389648443,1335600.0,-0.008098630123129058,1.6333312988281439,-0.8467115887955149,37.860067230689864,38.01581420821825,-4.218169669688109,1.824176709392134,8.490402273210236,18.069512907085084,15.275651024299961,7.899993896484432,-13.382613211277658,-0.4660156250000682,-16.50747658744683,15.575445337446695,-8.48674610622345,7.554714856223313,-11.931087431609797,61.15773126843164,5.529548717683973,8.020730481223385,2,-4.029991149902287,4.540008544921932,15.24001312255865,30.920013427734432,18.010009765625,1,0.043139849042688416,1.9870299727519702,265.48001098632807,-3.442761962446915,263.8800048828125,1.1130510823850168,262.64999389648443,0.043139849042688416
10323,2021-02-24,263.260009765625,265.82000732421875,262.1099853515625,262.77999877929693,971300.0,-0.0002657380860852099,-3.0768624557755833,-0.20690063402695755,33.79496445550333,38.695305865738085,-3.090502436955717,0.7737071005396956,8.55763278977929,17.771182439995187,16.07097429321383,3.71002197265625,-11.282270387121855,0.20050659179685226,-14.38340384225262,14.784417025846295,-7.091448625227883,7.492461808821588,-9.93017969372292,53.10437227430697,0.19043407825825653,7.2919552170247215,2,-2.425018310546875,4.6099853515625,15.579986572265625,30.989990234375,21.639984130859375,2,0.05602825895635122,1.6333312988281439,263.32998657226557,1.9870299727519702,265.48001098632807,-3.442761962446915,263.8800048828125,0.05602825895635122
10324,2021-02-25,260.3800048828125,264.77999877929693,259.72000122070307,262.98001098632807,843300.0,-0.01093977351659492,-1.5816225642462716,-5.416555407210136,57.62217437969418,41.65438642860131,0.9560614399307497,3.0542189404392275,11.448436924763712,20.31332858912424,16.220365665413684,5.059997558593864,-9.269053632892735,-2.199497985839855,-16.452533737855333,12.053537766175623,-9.326015861847623,4.927019890167884,-5.35095559141368,10.000115889627367,-43.67174817651147,7.126517876007741,2,1.739990234375,6.8849945068359375,21.459991455078125,33.8699951171875,29.1300048828125,3,0.06486667107353727,-3.0768624557755833,263.260009765625,1.6333312988281439,263.32998657226557,1.9870299727519702,265.48001098632807,0.06486667107353727
10325,2021-02-26,255.6199951171875,261.1099853515625,255.57000732421875,259.3699951171875,1285500.0,-0.018281011123597257,-1.8779289134087955,1.4423043064896968,54.87179024161219,43.74034832183627,6.025172789205101,6.556297237710055,16.22734292027542,24.682495472112805,17.11834067267154,5.53997802734375,-7.310322347249098,-5.947508239746071,-19.0586811097877,7.163664630295557,-12.503094674766885,0.6080781952747429,11.8699951171875,0.4193612805112214,-54.93514741192579,6.555586435020818,2,5.910003662109375,10.960006713867188,26.00250244140625,38.6300048828125,32.399993896484375,4,0.12362102616044868,-1.5816225642462716,260.3800048828125,-3.0768624557755833,263.260009765625,1.6333312988281439,263.32998657226557,0.12362102616044868
10326,2021-03-01,261.19000244140625,263.26998901367193,258.39999389648443,258.39999389648443,827700.0,0.021790186333683348,-2.4910252343503605,-0.7440022786458181,62.40551020602609,46.580904216268124,0.6207806232675352,0.5771962783287563,10.592728069168743,18.6817272949408,17.49519265637106,7.649993896484432,-5.224227316038139,-0.09900054931642899,-12.980384029206164,12.782382930573277,-6.539692289261268,6.341691190628438,6.0615881347656,47.14767763969749,-11.780415879374473,6.440691739944858,3,0.339996337890625,5.364990234375,20.4324951171875,33.05999755859375,21.29998779296875,0,0.08721619727541907,-1.8779289134087955,255.6199951171875,-1.5816225642462716,260.3800048828125,-3.0768624557755833,263.260009765625,0.08721619727541907
10327,2021-03-02,266.0,266.97000122070307,261.3900146484375,261.70001220703125,1158200.0,0.018415703180188814,-1.2682951035243972,1.5412095424565249,66.7827910797312,49.39588894965942,-3.758277382647748,-4.706442283633237,5.808468112324363,13.530350190059835,17.610218289621173,5.779998779296818,-3.40152511145493,4.858497619628906,-7.717461012441618,17.43445625169943,-1.4294816964063557,11.146476935664168,1.01795891113278,91.4912128066822,27.155926279929588,6.287979316035268,3,-4.470001220703125,-1.3000030517578125,15.62249755859375,28.25,17.1099853515625,1,0.062443553953242414,-2.4910252343503605,261.19000244140625,-1.8779289134087955,255.6199951171875,-1.5816225642462716,260.3800048828125,0.062443553953242414
10328,2021-03-03,262.33999633789057,265.67001342773443,261.51998901367193,262.8800048828125,1193700.0,-0.013759412263569248,-2.8073213410795015,-0.12558373905268813,61.76152797530732,52.03585632125436,0.29836893957821076,-2.0667945354863946,9.461881450251838,16.729860390414217,18.440940946358424,4.480010986328068,-2.2584969377944617,1.7789947509764943,-9.288965970820016,12.846955472773004,-3.7549856099217322,7.312975111874749,4.6300048828125,59.38590033596104,-7.857712425517008,5.533980360898253,3,-0.8099975585936932,1.4400024414063068,18.325004577636776,31.910003662109432,22.019989013671932,2,0.07242509821311516,-1.2682951035243972,266.0,-2.4910252343503605,261.19000244140625,-1.8779289134087955,255.6199951171875,0.07242509821311516
10329,2021-03-04,256.42999267578125,262.8599853515625,253.25,261.57000732421875,1126500.0,-0.022528031350954603,1.489642958793207,9.51839502684274,48.38625959926957,52.19567898915668,5.848289154129702,2.376487948050965,15.265858716315279,22.17944840921632,19.94494671358133,9.6099853515625,-1.300956505229692,-3.1225082397460824,-11.347603737101167,5.102587257609031,-7.235055988423653,0.99003950893146,10.540008544921818,23.177787119892795,-41.84627313361,4.112547748677551,3,3.94000244140625,6.4050140380859375,24.235008239746094,31.660003662109375,26.45001220703125,3,0.11102445904874836,-2.8073213410795015,262.33999633789057,-1.2682951035243972,266.0,-2.4910252343503605,261.19000244140625,0.11102445904874836
10330,2021-03-05,263.82000732421875,264.6300048828125,255.41000366210938,258.1199951171875,861900.0,0.02881883890150516,1.5191234960102058,-1.1089486308689767,53.7525985778565,53.0264093050767,-1.7334186456722023,-4.6933977617427445,8.01662805515656,14.352307302809379,19.006262210353505,9.220001220703125,-0.5203510786417382,3.9115066528320312,-4.409527358200194,12.232540663864228,-0.24901035268408123,8.072023658348144,2.601193847656191,77.04086285552896,13.272017339029482,4.1605170055161,3,-3.45001220703125,-0.9850006103515625,14.284996032714844,16.564987182617188,21.28997802734375,4,0.09737700601999766,1.489642958793207,256.42999267578125,-2.8073213410795015,262.33999633789057,-1.2682951035243972,266.0,0.09737700601999766
10331,2021-03-08,266.8800048828125,270.67999267578125,263.54000854492193,265.75,1021800.0,0.011598807799414468,-1.572972913527872,0.19824604610821403,56.62000886947104,55.11084726494127,-5.111468271615081,-7.032602044999351,5.151348156144081,10.832134149037529,17.708532967380844,7.139984130859318,0.38402132258698884,6.285003662109375,-1.9533780181386078,14.523385342357358,2.165812821985412,10.404194502233338,-13.6300048828125,78.19856919246567,15.7560828397082,4.1191908401239905,3,-4.915008544921875,-4.0449981689453125,10.749992370605469,10.04998779296875,16.0,0,0.07921156978448796,1.5191234960102058,263.82000732421875,1.489642958793207,256.42999267578125,-2.8073213410795015,262.33999633789057,0.07921156978448796
10332,2021-03-09,267.510009765625,271.26998901367193,267.3699951171875,269.39999389648443,744400.0,0.0023606297635117013,-2.594442178688508,-1.6725451010046954,58.088861621748315,57.810169172301826,-5.683905050020314,-6.925285290383101,4.655183672585167,9.769366830411059,16.732386505715745,4.389984130859432,0.600306514428155,6.221508026123047,-1.8858422929878316,14.328858345233925,2.1678328665676077,10.275183185678486,-13.911409912109377,79.1343976669786,17.120017105788087,4.053675159555442,3,-5.2500152587890625,-4.6750030517578125,10.23748779296875,9.41998291015625,19.639984130859375,1,0.055997831564787104,-1.572972913527872,266.8800048828125,1.5191234960102058,263.82000732421875,1.489642958793207,256.42999267578125,0.055997831564787104
10333,2021-03-10,271.6199951171875,275.0,267.6300048828125,269.26998901367193,806600.0,0.015363856310137258,-1.6181274155342227,-1.2433999128061202,59.37695200967269,58.00514446452165,-9.480268608277072,-10.20543387498617,0.6618567771728294,5.297060161036711,15.389156437103658,7.489990234375,0.8428815863152295,9.472493743896507,0.7995646685327529,18.145422819260233,5.13602920621463,13.808958281578384,-17.314539697265616,84.45974766522988,24.57595544444831,4.336464537681866,3,-7.4949951171875,-8.784988403320312,6.485008239746094,5.30999755859375,15.860015869140625,2,0.04230170989222559,-2.594442178688508,267.510009765625,-1.572972913527872,266.8800048828125,1.5191234960102058,263.82000732421875,0.04230170989222559
10334,2021-03-11,272.69000244140625,276.69000244140625,272.260009765625,274.41000366210943,839100.0,0.003939354036719855,-2.4341207224896797,-0.7319135121096452,59.24060146525214,58.49056793381498,-9.633538937500305,-10.298364004870791,-0.2847127479253686,3.898411336738036,14.050808569582477,5.07000732421875,1.747599029315154,9.587001037597645,0.6807496169916476,18.49325245820367,5.133875327294618,14.040126747900672,-17.14287434667969,81.20300644052872,23.080793256760778,4.453125710303013,3,-7.720001220703125,-9.854995727539062,5.105003356933594,4.239990234375,11.709991455078125,3,0.04279578571151976,-1.6181274155342227,271.6199951171875,-2.594442178688508,267.510009765625,-1.572972913527872,266.8800048828125,0.04279578571151976
10335,2021-03-12,273.260009765625,275.42999267578125,272.16000366210943,272.79000854492193,741500.0,0.0020903125128000077,-2.7803101130732655,-0.2732563297315099,58.34047088891528,58.03889689858045,-8.312293139623137,-10.163167994808077,-0.7263048052514591,2.9649318892580823,13.038923341811365,3.269989013671818,2.9017766493296335,9.378507995605446,-0.22981348478128893,18.98682947599221,4.5743472554120785,14.182668735798813,-16.02145172316409,73.91639340077361,19.987777389963398,4.804160740193378,3,-8.290008544921875,-12.040008544921875,4.587493896484375,3.66998291015625,11.279998779296875,4,0.035204547952108145,-2.4341207224896797,272.69000244140625,-1.6181274155342227,271.6199951171875,-2.594442178688508,267.510009765625,0.035204547952108145
10336,2021-03-15,272.95999145507807,273.32000732421875,270.23001098632807,272.739990234375,721500.0,-0.001097922490759795,5.574229782813483,0.4680864878903324,60.75016352338385,57.368604947875184,-6.891878717493171,-9.36595051921762,-0.37511353776466194,2.9595928712561204,12.467216895321565,3.089996337890682,3.2764289685540007,8.45798950195308,-1.8237145138159576,18.739693517722117,3.317137494068561,13.598841509837598,-14.16531786070152,59.97845434482155,6.676585870026706,5.140852007884523,3,-7.989990234374943,-9.719993591308537,-5.859992980956974,-3.459991455078068,15.670013427734432,0,0.044511995445618346,-2.7803101130732655,273.260009765625,-2.4341207224896797,272.69000244140625,-1.6181274155342227,271.6199951171875,0.044511995445618346
10337,2021-03-16,274.510009765625,275.3699951171875,270.70001220703125,272.3900146484375,650200.0,0.005678554949698711,1.4323044155513875,9.636287973369114,62.15688395425864,57.41253338998089,-7.9431073685938145,-10.361935221740055,-1.9232367029798638,1.1048615204345538,11.961293021011658,4.66998291015625,4.212960500824067,9.319007873535156,-1.7175506497118818,20.355566396782194,3.800728611911609,14.837287135158704,-14.28370986348608,75.93826420280384,21.67735960750953,5.518279261623522,3,-9.540008544921875,-11.270011901855469,-7.8700103759765625,-5.010009765625,10.22998046875,1,0.030490673634574472,5.574229782813483,272.95999145507807,-2.7803101130732655,273.260009765625,-2.4341207224896797,272.69000244140625,0.030490673634574472
10338,2021-03-17,270.67001342773443,275.82998657226557,270.47000122070307,274.72000122070307,735800.0,-0.01398854759857071,-1.4089755722886819,-1.91037600046059,60.89349232861758,58.80222591546399,-3.125964302432976,-5.989452725577451,2.0359067708311045,4.634361200779097,11.173027586971298,5.3599853515625,4.415473115156885,4.946011352539131,-6.0666303618528445,15.958653066931106,-0.5603095046568569,10.452332209735118,-9.126617322454138,6.8111923129631835,-50.8570295176296,5.506320857195983,3,-4.620010375976619,-7.430015563964901,-4.502510070800838,-1.1700134277344318,19.629974365234318,2,0.06088587450101812,1.4323044155513875,274.510009765625,5.574229782813483,272.95999145507807,-2.7803101130732655,273.260009765625,0.06088587450101812
10339,2021-03-18,269.02999877929693,271.82998657226557,267.0599975585937,269.67001342773443,742700.0,-0.00605909250037906,-1.0829568624314323,0.15802878456785915,65.20061242604987,60.074227454152144,0.5468252888691154,-4.054851228119389,3.3210118184238695,5.967317339242811,10.596056001400067,4.769989013671875,3.9948455824351754,2.9869964599610057,-8.020337775136397,13.99433069505838,-2.5166706575876674,8.490663577509679,-6.274874167126541,22.462983906047405,-40.69339884472567,5.5036671175486935,3,1.0850067138671307,-5.129997253418026,-2.862495422363338,0.47000122070306816,21.149993896484318,3,0.06857975798515681,-1.4089755722886819,270.67001342773443,1.4323044155513875,274.510009765625,5.574229782813483,272.95999145507807,0.06857975798515681
10340,2021-03-19,275.39999389648443,277.07000732421875,267.10000610351557,269.54000854492193,2431800.0,0.023677638724643568,1.167388693915771,-9.156017547205797,65.8204976444215,61.096503984702196,-4.478798773355095,-10.03188650140629,-3.5815534759935304,-0.7037549059702428,10.324412269644553,9.970001220703182,4.204546431581434,8.780992126464923,-2.932750672357713,20.49473492528756,2.924120727053605,14.637863525876242,-11.530079057975172,83.31656544962385,17.386043209582724,5.856871399411324,3,-3.334991455078182,-10.239990234375057,-9.232490539550838,-5.899993896484432,14.390014648437443,4,0.032679739286351595,-1.0829568624314323,269.02999877929693,-1.4089755722886819,270.67001342773443,1.4323044155513875,274.510009765625,0.032679739286351595
10341,2021-03-22,278.82000732421875,281.26998901367193,273.45001220703125,275.1400146484375,1818700.0,0.012418349686019958,-1.2152916461343108,0.6279866680554109,64.7288414421212,61.83427952029918,-6.735297316316519,-13.071437976488085,-7.354503434861385,-4.286664417212705,10.066501881313222,7.819976806640682,5.6766564899808145,11.53400573730471,-1.3658136870463977,24.433825161655847,5.084096025129156,17.983915449480264,-13.630083237138535,82.75873917870915,19.232753658908095,6.449909712175563,3,-4.6550140380859375,-11.560012817382812,-12.652503967285156,-9.32000732421875,10.769989013671875,0,0.020515031455586197,1.167388693915771,275.39999389648443,-1.0829568624314323,269.02999877929693,-1.4089755722886819,270.67001342773443,0.020515031455586197
10342,2021-03-23,274.69000244140625,279.0599975585937,273.79000854492193,278.41000366210943,1147700.0,-0.01481244090927103,1.0996018116052182,-1.010871908845155,64.03726203929756,62.352091745813055,-1.6535969013023646,-8.481587919505273,-3.6472093616724806,-0.29892051419670906,10.055968619493868,5.269989013671761,6.343403091420328,6.836000061035179,-6.3280822240388375,20.000082346109224,0.25395891849814234,13.418041203572216,-7.589996337890682,53.69464793088115,-9.927274891562114,6.582041142537018,3,-0.5250091552734375,-7.4300079345703125,-8.739997863769531,-5.19000244140625,17.6099853515625,1,0.0507481244949195,-1.2152916461343108,278.82000732421875,1.167388693915771,275.39999389648443,-1.0829568624314323,269.02999877929693,0.0507481244949195
10343,2021-03-24,278.010009765625,281.1400146484375,274.07998657226557,274.35000610351557,778700.0,0.012086378443740164,-2.3618839326584986,-0.9838716293263987,76.06276877896032,64.22122144733618,-4.438627197472499,-11.214897369398841,-7.275923599696512,-3.5753531700104304,10.13805293953751,7.060028076171932,6.758725537788166,9.418507385253918,-4.302806341200096,23.13982111170793,2.5578505220269108,16.279164248480924,-9.209605712890664,77.05854181297266,7.976987969797122,6.860656863227001,3,-3.8450164794921875,-10.750015258789062,-12.060005187988281,-8.510009765625,10.470001220703125,2,0.024207691206599602,1.0996018116052182,274.69000244140625,-1.2152916461343108,278.82000732421875,1.167388693915771,275.39999389648443,0.024207691206599602
10344,2021-03-25,277.26998901367193,278.85000610351557,274.64999389648443,277.85000610351557,1340900.0,-0.002661849307429409,2.2558018499681185,-0.15847445614558353,69.3524406533468,65.44477364338414,-3.33089273206042,-9.638830510505784,-6.857316844567038,-2.856133698401038,9.94414704388879,4.200012207031136,7.089751094233463,7.833987426757858,-5.8383242031393365,21.506299056655052,0.9978316118092607,14.670143241706455,-6.9732347656250795,71.77131387270063,3.543858047120608,6.8361558149486,3,-3.1049957275391193,-10.009994506835994,-14.799987792968807,-7.769989013671932,12.920013427734318,3,0.04699390231755052,-2.3618839326584986,278.010009765625,1.0996018116052182,274.69000244140625,-1.2152916461343108,278.82000732421875,0.04699390231755052
10345,2021-03-26,287.2200012207031,287.4700012207031,279.23001098632807,279.79998779296875,1269800.0,0.0358856443224389,1.0808020869056065,-12.792749658005244,74.42356443523943,66.96404041136809,-12.396005536257633,-18.024174692297606,-17.265080988748878,-12.76083695956936,9.630926054526942,10.200012207031193,7.320778398253708,16.203999328613293,1.9625617229219188,30.445436934304666,9.083280525767577,23.324718131459008,-15.60645880078124,98.2168316982545,29.959722345828098,7.120718802845696,3,-9.955001831054688,-16.860000610351562,-24.267498016357422,-17.720001220703125,3.04998779296875,4,0.010305659224629116,2.2558018499681185,277.26998901367193,-2.3618839326584986,278.010009765625,1.0996018116052182,274.69000244140625,0.010305659224629116
10346,2021-03-29,283.9700012207031,290.32000732421875,283.70001220703125,286.3699951171875,1118300.0,-0.011315367962493217,-3.503441045496538,-0.3234487268599443,68.59461565246175,67.67934393339067,-8.291985605942557,-13.681508630869246,-14.377544019038908,-9.650823518851382,9.744033332870897,6.6199951171875,7.452402122907529,11.814999389648449,-2.7574873417262324,26.38748612102313,4.528756023961137,19.10124275533576,-10.13655456867184,61.584957214462946,-5.0774657653702775,7.286243365687333,3,-5.279998779296875,-12.18499755859375,-20.619998931884766,-14.470001220703125,8.6199951171875,0,0.02049514842835598,1.0808020869056065,287.2200012207031,2.2558018499681185,277.26998901367193,-2.3618839326584986,278.010009765625,0.02049514842835598
10347,2021-03-30,282.6099853515625,286.25,281.6600036621094,283.6099853515625,896200.0,-0.004789294162391489,-2.165554690295288,0.4166677263074908,63.23772022431933,67.93981369957974,-6.3275689534964386,-11.608484174909108,-13.424545031887078,-8.477646703076232,10.292485570052746,4.589996337890625,7.612385082328615,9.624484252929676,-5.358492455752014,24.607460961611366,2.132995898588831,17.11597260727052,-6.138688991981212,52.524555907793605,-11.395600968031395,7.491488354340852,3,-3.91998291015625,-10.824981689453125,-19.339984893798828,-13.1099853515625,11.040008544921875,1,0.024698387700792246,-3.503441045496538,283.9700012207031,1.0808020869056065,287.2200012207031,2.2558018499681185,277.26998901367193,0.024698387700792246
10348,2021-03-31,281.33999633789057,284.239990234375,280.01998901367193,280.01998901367193,831600.0,-0.004493786771518682,-5.393905765941187,-1.3200073242186363,60.369180476119695,67.40298792736527,-3.782661542419646,-9.319915935678466,-12.544424688524998,-7.4077702810811275,10.764315201566058,4.220001220703068,7.687878973613238,7.404495239257756,-7.139422835558207,21.94841331407372,0.13253620184980264,14.676454276665709,-2.6529062239673067,42.693023029358216,-18.254406797162517,7.271959037407968,3,-2.6299896240233807,-9.554992675781193,-17.755001068115178,-11.839996337890568,9.209991455078182,2,0.03895639296843956,-2.165554690295288,282.6099853515625,-3.503441045496538,283.9700012207031,1.0808020869056065,287.2200012207031,0.03895639296843956
10349,2021-04-01,284.8999938964844,285.2200012207031,279.17999267578125,282.20001220703125,927700.0,0.012653720071561514,2.6167755493626936,2.045429324455718,63.02008625462797,67.09183110627713,-5.425287930216712,-11.212523845713804,-16.48997561440933,-11.373549046412506,10.348899231096704,6.040008544921875,7.668653164538796,9.540992736816406,-3.2570055054194995,22.338990979052312,3.141993615698425,15.939991857934388,5.420013427734375,51.34644254265333,-7.631660544288351,6.398999121117953,4,-3.014984130859375,-13.114990234375,-20.547500610351562,-15.399993896484375,8.6300048828125,3,0.012565872820427426,-5.393905765941187,281.33999633789057,-2.165554690295288,282.6099853515625,-3.503441045496538,283.9700012207031,0.012565872820427426
10350,2021-04-05,289.510009765625,289.9700012207031,285.489990234375,286.6499938964844,780100.0,0.016181172228510565,1.3703769487256081,1.059272320368926,66.88429310015245,67.33132573494726,-8.742701509137703,-14.544954747385532,-21.312585157018077,-16.42062771650876,10.36928368003237,5.07000732421875,8.173766276778792,12.866508483886719,-0.2089845417269771,25.942001509500415,6.328761971079871,19.404254996693567,0.5871972656249795,92.72893632408858,32.47793169506386,6.537746512806838,4,-7.4550018310546875,-17.725006103515625,-24.81751251220703,-20.010009765625,11.22998046875,0,0.002348770864025518,2.6167755493626936,284.8999938964844,-5.393905765941187,281.33999633789057,-2.165554690295288,282.6099853515625,0.002348770864025518
10351,2021-04-06,288.0199890136719,290.9599914550781,286.1600036621094,289.2900085449219,743900.0,-0.0051466985654810005,1.0824308221898584,-0.44406030922884854,63.799745261368976,67.30493498184408,-6.493258928350258,-12.005503790417265,-20.08877168175212,-15.475776041182314,11.309821367138047,4.79998779296875,8.678669351420524,10.319488525390625,-2.850286476315887,23.489263527097137,3.734601024537369,16.90437602624388,-8.839996337890625,75.04242151049074,16.082760798294167,6.584887500853258,4,-5.5,-15.914993286132812,-23.964988708496094,-18.519989013671875,5.1400146484375,1,0.007811957800933023,1.3703769487256081,289.510009765625,2.6167755493626936,284.8999938964844,-5.393905765941187,281.33999633789057,0.007811957800933023
10352,2021-04-07,282.489990234375,287.6099853515625,281.42001342773443,286.44000244140625,853600.0,-0.019200052045812654,-1.032842911263023,3.110198000768935,61.67056873822972,65.70580164398513,0.2900227915059759,-5.581886781716435,-14.747077635902883,-10.485526179316025,12.064693079978166,6.599975585937443,8.599935980333044,4.040490722656273,-8.37111034201962,16.452091787332165,-2.1653098096816734,10.246291254994219,-3.0743975830077943,28.09845417311085,-35.910300723176945,6.205800532337944,4,0.31500244140625,-10.384994506835938,-18.447494506835938,-12.989990234375,17.290008544921875,2,0.03575350084134277,1.0824308221898584,288.0199890136719,1.3703769487256081,289.510009765625,2.6167755493626936,284.8999938964844,0.03575350084134277
10353,2021-04-08,283.1099853515625,286.0199890136719,282.8900146484375,284.79998779296875,707000.0,0.002194750747356089,-1.9390205461787546,0.42784739712903874,64.18778917691857,65.13195147993754,0.5247173087576016,-5.583198156536696,-15.518850505413582,-11.182021489939075,13.315346723123135,3.529998779296875,8.39278718924487,4.085986328124989,-8.0553241786601,16.227296834910078,-1.984668925267556,10.156641581517533,-3.463504724121094,33.36157116321725,-34.419351409390245,6.0706552533925375,4,1.9600067138671875,-11.004989624023438,-19.99498748779297,-13.6099853515625,17.94000244140625,3,0.03722937759271683,-1.032842911263023,282.489990234375,1.0824308221898584,288.0199890136719,1.3703769487256081,289.510009765625,0.03722937759271683
10354,2021-04-09,284.3599853515625,284.8399963378906,280.760009765625,282.989990234375,953200.0,0.0044152451862400355,2.5021087098886707,-0.8106468272599228,60.06738541701665,63.536820477912784,0.43158332456880544,-6.233689443372214,-16.65100739798305,-12.254059839260265,14.272063975451807,4.079986572265625,8.5948870488495,4.7524871826171875,-7.227742682868325,16.7327170481027,-1.2376277501255686,10.742602115359944,-4.48723450756836,35.29394165148265,-29.261001408468864,5.99011493274275,4,0.7100067138671875,-12.254989624023438,-21.704986572265625,-14.8599853515625,17.290008544921875,4,0.021768190885765426,-1.9390205461787546,283.1099853515625,-1.032842911263023,282.489990234375,1.0824308221898584,288.0199890136719,0.021768190885765426
10355,2021-04-12,282.8800048828125,285.25,282.4100036621094,283.3599853515625,681900.0,-0.005204601719613455,-3.0000429830217064,-0.3503519558050432,54.76972740727143,62.00072178400274,1.3758825196424027,-4.212001748678006,-15.25750980420969,-10.579924299088816,15.31395308909559,2.839996337890625,7.980538295069891,2.791506958007801,-8.88428479561344,14.467298711629041,-3.0463889188027906,8.629402834818393,-2.785509226596673,20.784303165755624,-39.754982547008446,5.837895876810614,4,2.1899871826171875,-9.69500732421875,-21.277503967285156,-13.3800048828125,16.75,0,0.037648450624484076,2.5021087098886707,284.3599853515625,-1.9390205461787546,283.1099853515625,-1.032842911263023,282.489990234375,0.037648450624484076
10356,2021-04-13,285.1099853515625,287.0799865722656,281.45001220703125,282.510009765625,893500.0,0.007883132177100238,-1.38559716546837,-5.4168362156663274,62.81354420917057,61.953591115652884,-0.7547562649712631,-5.781483613168689,-17.256479374651974,-12.641847057310656,16.68670729117342,5.629974365234375,8.009791915415974,4.4139877319336165,-6.960574385769689,15.788549849636922,-1.273293326918008,10.101268790785241,-4.798179779369434,63.503519558050435,2.0117490879414675,5.687281058851646,4,-0.0399932861328125,-7.8599853515625,-23.507484436035156,-15.6099853515625,13.160003662109375,1,0.05482096624409527,-3.0000429830217064,282.8800048828125,2.5021087098886707,284.3599853515625,-1.9390205461787546,283.1099853515625,0.05482096624409527
10357,2021-04-14,282.8800048828125,285.3500061035156,281.7300109863281,284.739990234375,631700.0,-0.0078214744601115,1.3506331371499911,-0.7153856988591014,56.153644447529366,61.48519822358729,1.6958960563645178,-3.048595928835425,-14.887238757094337,-10.252674975748334,17.930063761394262,3.6199951171875,6.80370415557411,1.7655075073242301,-9.261337745466733,12.792352760115193,-3.7479151190712514,7.278930133719712,-2.3552355929617192,33.544349640016804,-24.905190976345907,5.513422626395482,4,2.1899871826171875,-3.8700103759765625,-20.480003356933594,-13.3800048828125,14.17999267578125,2,0.03634049279501217,-1.38559716546837,285.1099853515625,-3.0000429830217064,282.8800048828125,2.5021087098886707,284.3599853515625,0.03634049279501217
10358,2021-04-15,287.1499938964844,287.79998779296875,283.510009765625,284.3999938964844,778200.0,0.015094700721038246,1.118514053198704,-1.4785062676379865,61.461729094384964,61.31204742800473,-1.858741129277405,-6.346005351468079,-19.12666833945633,-14.359540192278416,19.291070905289047,4.91998291015625,6.139805950267601,5.211497497558582,-4.958833321418126,15.381828316535291,0.1263320880702281,10.296662907046937,-6.416520163329039,90.76710333526958,32.598061910957824,5.085165409488358,4,-1.2899932861328125,-8.139999389648438,-24.602493286132812,-17.649993896484375,11.040008544921875,3,0.043983998437295835,1.3506331371499911,282.8800048828125,-1.38559716546837,285.1099853515625,-3.0000429830217064,282.8800048828125,0.043983998437295835
10359,2021-04-16,287.4800109863281,289.760009765625,286.2300109863281,289.4599914550781,1013500.0,0.0011492846834699755,1.7364150363133117,-0.7199928977272727,50.38830632811702,59.47916000888969,-1.9939843594003719,-5.505175856845199,-19.507091395447105,-14.565330573492247,20.9244028884577,3.529998779296875,5.921441824282795,4.61901397705077,-3.821217538852409,13.059245492953949,0.39889821909918055,8.83912973500236,-6.542006898734314,72.56318352417537,18.65604908326155,4.220115757951595,4,-1.6200103759765625,-8.470016479492188,-24.00000762939453,-17.980010986328125,12.089996337890625,4,0.047203201224609526,1.118514053198704,287.1499938964844,1.3506331371499911,282.8800048828125,-1.38559716546837,285.1099853515625,0.047203201224609526
10360,2021-04-19,284.3999938964844,288.4200134277344,281.3900146484375,287.9700012207031,898400.0,-0.01071384782293694,2.1453909908925817,1.803051787916153,50.64544086955406,58.01757063202136,0.318435647658589,-1.8090826678625263,-15.872775168155442,-11.379652217219245,21.943425411721293,7.029998779296875,5.886318533872952,1.0889968872070312,-6.602832094790813,8.780825869204875,-2.756917603791919,4.934911378205982,-3.261550061540902,35.96154126620677,-16.27320526622706,3.8459144909989345,4,0.860015869140625,-5.3899993896484375,-20.49748992919922,-14.899993896484375,16.649993896484375,0,0.06065400974051571,1.7364150363133117,287.4800109863281,1.118514053198704,287.1499938964844,1.3506331371499911,282.8800048828125,0.06065400974051571
10361,2021-04-20,284.5400085449219,286.7699890136719,283.69000244140625,283.8699951171875,755500.0,0.0004923159333416471,-4.9805635388581075,-0.18767844625668906,53.00720382301893,57.05497453033128,-0.4102709237060367,-1.579583251371787,-15.33099003904914,-11.488441678233698,22.474123211675145,3.079986572265625,5.40528755622114,0.9430114746093636,-6.465883143911299,8.351906093130026,-2.7614358346509675,4.647458783869695,-3.205133757575709,37.6343576355973,-13.962117298091897,3.70444730926032,4,0.720001220703125,-5.5300140380859375,-21.44500732421875,-15.040008544921875,12.8599853515625,1,0.05303295102526251,2.1453909908925817,284.3999938964844,1.7364150363133117,287.4800109863281,1.118514053198704,287.1499938964844,0.05303295102526251
10362,2021-04-21,288.6300048828125,289.7099914550781,284.6099853515625,285.7699890136719,626200.0,0.014374064156411626,1.0318793884312594,4.268594853108631,60.441145488670266,56.63868078719258,-3.953461759051379,-4.818741889019634,-18.69340000858648,-15.662984586712184,23.183021373429845,5.16998291015625,4.331897353079512,4.33600769042971,-2.104261973630628,10.776277354490048,1.1158728583995412,7.556142522459879,-7.239990234375,86.49933641547683,32.381356757230385,3.2201348320301664,4,-3.3699951171875,-9.620010375976562,-24.525005340576172,-19.1300048828125,9.649993896484375,2,0.033399106010386426,-4.9805635388581075,284.5400085449219,2.1453909908925817,284.3999938964844,1.7364150363133117,287.4800109863281,0.033399106010386426
10363,2021-04-22,284.739990234375,288.510009765625,284.7099914550781,287.44000244140625,849200.0,-0.013477513018845366,-1.753626713843432,-0.9440549740175208,49.77298018177173,55.494857983276475,0.21465814293043195,-0.4202277161019765,-14.131790482372367,-11.786789007748894,23.663232173765476,3.920013427734375,3.4017323843566487,0.10949401855469887,-5.611416441760582,5.83040447886998,-2.7509612116029416,2.9699492487123393,-3.158576049804708,40.0236265258798,-13.848228617081908,2.8604552301576374,4,0.83502197265625,-5.7299957275390625,-20.634990692138672,-15.239990234375,14.920013427734375,3,0.043267569525720306,1.0318793884312594,288.6300048828125,-4.9805635388581075,284.5400085449219,2.1453909908925817,284.3999938964844,0.043267569525720306
10364,2021-04-23,290.29998779296875,291.1099853515625,284.7099914550781,285.5199890136719,885600.0,0.019526577752627006,1.0,-1.7703619142346905,51.091431298772044,55.08615841566542,-4.9328862600042385,-5.221719176206648,-18.914014042441067,-17.323784205608376,24.299238271807738,6.399993896484375,3.1026096855314336,5.0179916381836165,-0.11064629348129529,10.146629569848528,2.4536726723511606,7.582310604016072,-8.531002062988307,91.66666666666666,40.945666119441874,2.5643189658324514,4,-4.04998779296875,-11.214996337890625,-25.654987335205078,-20.79998779296875,12.240020751953125,4,0.02717883217433803,-1.753626713843432,284.739990234375,1.0318793884312594,288.6300048828125,-4.9805635388581075,284.5400085449219,0.02717883217433803
10365,2021-04-26,290.17999267578125,292.8699951171875,288.5,290.2200012207031,828800.0,-0.00041334868147868686,-1.5705899776503218,-0.008369990614884665,53.10167303399444,54.007061618423634,-4.099608541053783,-5.13170397705494,-18.134101140886514,-17.218135530775044,24.044659733640255,4.3699951171875,2.6263751660453636,4.749996948242199,-0.7700208287217265,10.270014725206124,1.9899880597602078,7.51000583672419,-8.037366960937504,70.69711778198862,22.100333734408864,2.7600088884819636,4,-3.04998779296875,-10.194992065429688,-23.172489166259766,-20.67999267578125,15.480010986328125,0,0.03235927660570659,1.0,290.29998779296875,-1.753626713843432,284.739990234375,1.0318793884312594,288.6300048828125,0.03235927660570659
10366,2021-04-27,289.7900085449219,290.69000244140625,287.0,289.7300109863281,519300.0,-0.001343938730107741,2.967775808886264,-1.4996186117467583,62.297890192102635,54.689755590042886,-3.3256800441309338,-4.51482056960748,-17.167324782288006,-16.893451010157605,23.36687107250077,3.69000244140625,2.371909719235134,4.069012451171886,-1.733343436433529,9.871368338777302,1.1678345073692071,6.970190394974566,-7.003740665937528,62.71207105488724,11.046408251897091,2.901177943802705,4,-2.660003662109375,-6.6300048828125,-21.177505493164062,-20.290008544921875,14.319976806640625,1,0.03885565035380223,-1.5705899776503218,290.17999267578125,1.0,290.29998779296875,-1.753626713843432,284.739990234375,0.03885565035380223
10367,2021-04-28,289.5899963378906,291.6499938964844,288.8699951171875,290.0899963378906,543000.0,-0.0006901970431469895,-1.8659745162812647,-8.333672431332655,61.07316401593256,54.64658169243707,-2.317466123625479,-3.9685405945742787,-16.386755874093353,-16.612070120928024,23.085179146121977,2.779998779296875,2.5501307777732904,3.5199996948242074,-2.3339163701203347,9.37391575976875,0.5930416623519363,6.446957727296478,-6.198704824614083,59.803954567723935,5.582407329220423,2.926958032472267,4,-2.459991455078125,-6.2599945068359375,-18.87750244140625,-20.089996337890625,15.170013427734375,2,0.02696915521032417,2.967775808886264,289.7900085449219,-1.5705899776503218,290.17999267578125,1.0,290.29998779296875,0.02696915521032417
10368,2021-04-29,292.29998779296875,292.5799865722656,290.17999267578125,290.80999755859375,553600.0,0.009358028555365383,1.341471402626016,-2.97998046875,62.92319338149393,56.03934692059006,-4.716049299852045,-6.1296049042617256,-18.449519126450923,-19.118246080774668,23.140354516968976,2.989990234375,2.258556795759489,5.6819915771484375,-0.35662798206499247,11.720611136361867,2.6626817975417225,8.701301356755152,-8.339974063457532,93.01461925972467,34.89525796503047,3.0193097796067034,4,-5.16998291015625,-8.824996948242188,-21.587493896484375,-23.2349853515625,9.510009765625,3,0.02045847155684344,-1.8659745162812647,289.5899963378906,2.967775808886264,289.7900085449219,-1.5705899776503218,290.17999267578125,0.02045847155684344
10369,2021-04-30,288.4800109863281,292.3699951171875,287.8399963378906,291.8299865722656,906400.0,-0.01306868616548229,1.04514955704661,-2.248320498115681,58.46946716033929,56.90868317512176,-0.8261875193197739,-2.13724827358908,-14.098465737975346,-15.21854387662836,22.883739641913717,4.529998779296875,2.4116403506366737,1.683013916015625,-4.353421774679418,7.719449606710668,-1.3352039293318967,4.701231761363147,-3.985398373556336,25.213155322644376,-36.074431177778145,3.018217845347508,4,-0.20001220703125,-4.7200164794921875,-17.76751708984375,-19.415008544921875,11.139984130859375,4,0.03875482615782033,1.341471402626016,292.29998779296875,-1.8659745162812647,289.5899963378906,2.967775808886264,289.7900085449219,0.03875482615782033
10370,2021-05-03,290.19000244140625,291.8299865722656,288.5299987792969,289.6700134277344,952300.0,0.005927590786036108,-1.3571187235016513,-0.15522173231789527,57.80580903523498,57.44186153203466,-1.8198734172792115,-3.998699775414366,-15.286213709576145,-16.764927215303487,22.09590413250168,3.3499755859375,1.9924423967511302,3.359005737304699,-2.7490057116712023,9.4670171862806,0.3050000128167767,6.413011461792621,-5.1928668783695,57.16864010500697,-3.680075269686405,3.0540057244879377,5,-1.45001220703125,-4.165008544921875,-19.477508544921875,-21.125,7.160003662109375,0,0.042558344531560044,1.04514955704661,288.4800109863281,1.341471402626016,292.29998779296875,-1.8659745162812647,289.5899963378906,0.042558344531560044
10371,2021-05-04,290.2699890136719,291.6199951171875,288.510009765625,288.54998779296875,1178600.0,0.00027563517554951567,-2.455621301775148,3.3077645401725455,62.158585044069255,57.63268814930121,-1.1192911713134777,-4.112319952953271,-14.88384068862058,-16.664011072320136,21.16149212291251,3.1099853515625,2.1495382774918426,3.3264923095703125,-2.954169887028172,9.607154506168797,0.1861612112710418,6.466823407869583,-4.800481877386062,51.265773886170486,-12.498225008268797,3.140331098299246,5,-1.4799957275390625,-4.2449951171875,-16.457489013671875,-21.204986572265625,8.33001708984375,1,0.05301965491069982,-1.3571187235016513,290.19000244140625,1.04514955704661,288.4800109863281,1.341471402626016,292.29998779296875,0.05301965491069982
10372,2021-05-05,292.5899963378906,293.6600036621094,289.2799987792969,291.1400146484375,1131400.0,0.007992584187232143,1.4401166299718626,0.8430120118521672,59.56399784531324,58.72057900080583,-3.149728456718435,-5.941486574511146,-16.615272204501025,-18.82515146132141,21.21129871448484,4.3800048828125,2.618431801988777,5.141499328613293,-1.2545626309609474,11.537561288187533,1.9434683488261726,8.339530308400413,-6.676459922750723,81.6150175659378,20.388223106600712,3.1980309797871134,5,-3.404998779296875,-6.1699981689453125,-17.352493286132812,-23.524993896484375,7.860015869140625,2,0.03937246371324421,-2.455621301775148,290.2699890136719,-1.3571187235016513,290.19000244140625,1.04514955704661,288.4800109863281,0.03937246371324421
10373,2021-05-06,293.6499938964844,295.8399963378906,291.1199951171875,293.4100036621094,1178700.0,0.003622808612258943,1.0432927312600735,0.16551259655252246,60.575911081538585,59.77441008777989,-3.1435003974445976,-6.504874586533674,-17.059985625589604,-19.690562891837715,21.387485691519686,4.720001220703125,3.06808640737421,5.674496459960949,-0.9492555700632579,12.298248489985156,2.3626204449488455,8.986372474973052,-7.116740101586913,72.62496948242188,12.302069035636272,3.311876015012101,5,-2.2299957275390625,-6.1399993896484375,-18.412490844726562,-24.829986572265625,5.470001220703125,3,0.037834211135918006,1.4401166299718626,292.5899963378906,-2.455621301775148,290.2699890136719,-1.3571187235016513,290.19000244140625,0.037834211135918006
10374,2021-05-07,290.54998779296875,295.32000732421875,290.3500061035156,292.5400085449219,1214900.0,-0.01055680629303335,-3.1590244525314435,-8.29209053916582,60.53442927682993,60.60027189253938,-0.00480805814231644,-3.0750089655959982,-13.275186530115775,-16.388709179725765,21.896928883366357,4.970001220703125,2.8353936247287947,2.2649902343749773,-4.224551124573395,8.75453159332335,-0.9797804450992089,5.509760913849163,-3.086059743771955,27.830583415560245,-34.10434545446209,3.2447706794741884,5,0.8700103759765625,-3.0399932861328125,-15.302482604980469,-22.514984130859375,10.529998779296875,4,0.038754122315256545,1.0432927312600735,293.6499938964844,1.4401166299718626,292.5899963378906,-2.455621301775148,290.2699890136719,0.038754122315256545
10375,2021-05-10,293.5299987792969,302.8500061035156,293.2200012207031,297.489990234375,1245600.0,0.01025644849949714,-3.2052546359535437,1.9899247036452024,64.0337170504155,60.79314154346303,-2.748702690617108,-5.498131874732508,-15.368204769161082,-19.116199267102843,22.75358374689568,12.300018310546875,3.4623918125002433,4.712501525878906,-1.6562903444392418,11.081293396197054,1.5281055907198038,7.896897461038009,-5.228463901230725,35.0069058274969,-28.76253508004364,3.1843959351590754,5,1.81500244140625,-1.7249908447265625,-16.694992065429688,-25.4949951171875,6.510009765625,0,0.020747441022100244,-3.1590244525314435,290.54998779296875,1.0432927312600735,293.6499938964844,1.4401166299718626,292.5899963378906,0.020747441022100244
10376,2021-05-11,300.739990234375,300.989990234375,291.0400085449219,292.6000061035156,1217100.0,0.0245630480191541,1.3032407325645057,-2.055555983693097,67.22617065204368,61.476808947475384,-9.210696977348164,-12.097361784432792,-21.768700333973754,-26.10278924160633,23.20696978532229,9.949981689453125,3.8444890462080252,11.140992736816429,3.0773966510673176,19.20458882256554,7.109194693941845,15.172790779691013,-10.692638809254902,84.45088629116047,22.58352444715709,4.0317980428745654,5,-5.394989013671875,-8.934982299804688,-23.819984436035156,-32.704986572265625,-1.649993896484375,1,-0.011272142850764388,-3.2052546359535437,293.5299987792969,-3.1590244525314435,290.54998779296875,1.0432927312600735,293.6499938964844,-0.011272142850764388
10377,2021-05-12,293.1600036621094,299.5899963378906,292.54998779296875,298.42999267578125,935500.0,-0.02520445174703345,-1.1694872216866903,-0.6474200599105466,60.83937622720705,61.24527370811016,-1.1969183237571315,-3.9081060345816923,-13.605672247779353,-18.323486636479856,23.68485736863925,8.19000244140625,3.9988646697834724,3.0470062255859602,-4.507769163653791,10.601781614825711,-0.7303814690339436,6.824393920205864,-2.1199951171875,22.47998046875,-40.409274673091346,3.777387694619884,5,2.18499755859375,-1.3549957275390625,-15.847511291503906,-24.805007934570312,-0.459991455078125,2,0.018556427798644304,1.3032407325645057,300.739990234375,-3.2052546359535437,293.5299987792969,-3.1590244525314435,290.54998779296875,0.018556427798644304
10378,2021-05-13,299.7799987792969,300.3500061035156,293.1000061035156,293.1400146484375,850700.0,0.022581508508976444,-1.157737703280185,-1.2599616647460434,61.87973300516046,61.62419213531252,-7.4251223746919095,-10.048573396475717,-19.435688967119972,-24.698857326713778,23.890763850237985,7.25,4.050559620532567,9.035501098632835,0.4785688897559339,17.592433307509737,4.757034994194385,13.313967203071286,-8.739990234375,75.43994140625,15.52200857835998,4.278466104438456,5,-4.0999908447265625,-7.9749908447265625,-22.32500457763672,-31.425003051757812,-3.220001220703125,3,0.0022350171140925745,-1.1694872216866903,293.1600036621094,1.3032407325645057,300.739990234375,-3.2052546359535437,293.5299987792969,0.0022350171140925745
10379,2021-05-14,301.04998779296875,303.2799987792969,300.4700012207031,301.5,698500.0,0.004236403425322832,-2.4907119569338083,-0.06777308471865391,63.239968954535044,62.22798768190141,-7.514811268832716,-10.803720426348207,-19.694128324637063,-25.729522012694588,23.99018402906197,3.5,4.239790848644702,9.626991271972656,0.06677533650770329,19.18720720743761,4.84688330424018,14.407099239705133,-8.592779541015602,81.78094145806323,22.267040150897188,4.780107967732491,5,-5.1549835205078125,-9.029983520507812,-22.462493896484375,-32.69499206542969,-3.03997802734375,4,-0.006410871131170781,-1.157737703280185,299.7799987792969,-1.1694872216866903,293.1600036621094,1.3032407325645057,300.739990234375,-0.006410871131170781
10380,2021-05-17,301.6499938964844,303.32000732421875,299.5899963378906,301.0,592500.0,0.001993044769456276,-1.149861483663867,-1.444391699443917,64.37227349582767,62.47395306543012,-7.060780616679608,-10.587989921300448,-19.492995395190007,-26.00349138090212,25.026227178428893,3.730010986328125,4.185801755069804,9.36449737548827,-0.6305539888487601,19.3595487398253,4.3669716933197265,14.362023057656813,-8.54998779296875,86.40054076756189,26.163815664758474,4.997525682168528,5,-5.3499908447265625,-9.29498291015625,-23.0625,-33.29499816894531,-10.82000732421875,0,-0.0018896314793706015,-2.4907119569338083,301.04998779296875,-1.157737703280185,299.7799987792969,-1.1694872216866903,293.1600036621094,-0.0018896314793706015
10381,2021-05-18,299.6300048828125,302.7300109863281,299.1300048828125,300.8900146484375,817600.0,-0.006696466283917957,-2.1858323430917146,-1.938494765012442,61.6527691491404,62.706038765855375,-3.9933941400439608,-7.7783307929737475,-16.777470005860096,-23.658237860633562,26.07111556228369,3.600006103515625,4.559028322851361,6.590008544921886,-3.2196946594530687,16.39971174929684,1.6851569427344089,11.494860147109364,-4.894798583984368,65.73820102461804,5.22173442301569,4.904851602187468,5,-2.7949981689453125,-7.274993896484375,-20.50251007080078,-31.275009155273438,-9.70001220703125,1,0.0013683665034471826,-1.149861483663867,301.6499938964844,-2.4907119569338083,301.04998779296875,-1.157737703280185,299.7799987792969,0.0013683665034471826
10382,2021-05-19,298.2699890136719,299.3599853515625,295.3299865722656,297.6700134277344,800200.0,-0.004538984237151156,1.8993127977693371,-0.4761674094167797,57.153137288312834,62.32573056660806,-1.9477692283864485,-5.96490568452316,-14.743690858641912,-22.013330018524243,26.37755976355477,4.300018310546875,4.862735294518416,4.747993469238281,-5.096611247135513,14.592598185612076,-0.17430888894864438,9.670295827425207,5.050018310546875,50.58691088689088,-5.578391077111775,4.922302358186904,5,-1.4349822998046875,-5.91497802734375,-17.10999298095703,-29.914993286132812,-9.72998046875,2,0.002749211635171056,-2.1858323430917146,299.6300048828125,-1.149861483663867,301.6499938964844,-2.4907119569338083,301.04998779296875,0.002749211635171056
10383,2021-05-20,297.05999755859375,300.0899963378906,296.8999938964844,297.94000244140625,542300.0,-0.004056698627573518,-4.3166166522557345,-1.466734486266531,60.966250430031444,62.37371069474156,-0.22708021482571894,-3.9891307158857217,-12.992602176151422,-20.556121461955627,26.744042905773203,3.19000244140625,5.038358453059288,2.92200164794923,-6.117756867289415,11.961760163187876,-1.5978776096700926,7.441880905568553,6.100209350585942,21.652146346493925,-36.840956685558496,4.519879257619317,5,0.1200103759765625,-4.704986572265625,-15.020004272460938,-28.705001831054688,-8.010009765625,3,-0.014677120404616328,1.8993127977693371,298.2699890136719,-2.1858323430917146,299.6300048828125,-1.149861483663867,301.6499938964844,-0.014677120404616328
10384,2021-05-21,298.19000244140625,301.19000244140625,297.8999938964844,298.1499938964844,672900.0,0.0038039617992982055,-11.185024018084205,-0.045464003329171866,60.37883310976991,61.967612479114266,-0.17810988606970568,-4.740790751079658,-13.591717635112673,-21.433820310349574,26.824001378200464,4.1300048828125,5.2306842320478495,3.657505798339855,-5.365653825907145,12.680665422586856,-0.8540740137836451,8.169085610463355,4.813600061035174,35.79484907397151,-21.921227428538394,4.5115798121235064,5,-1.0099945068359375,-5.834991455078125,-15.7550048828125,-29.835006713867188,-9.899993896484375,4,-0.005466329754408195,-4.3166166522557345,297.05999755859375,1.8993127977693371,298.2699890136719,-2.1858323430917146,299.6300048828125,-0.005466329754408195
10385,2021-05-24,299.57000732421875,300.4599914550781,297.82000732421875,300.4599914550781,679100.0,0.004627938131774423,4.932654390837706,-22.244851258581235,61.67171079996047,61.350450273327255,-0.6830703724568252,-5.672059290498282,-14.432227378040011,-22.553008844277258,26.659783548497895,2.639984130859375,5.367729704154328,4.5680099487304915,-4.47872601333296,13.614745910793943,0.04464196769873752,9.091377929762245,3.280122859619155,57.297388693687004,-1.1836073379930525,4.523367981031731,5,-1.635009765625,-7.214996337890625,-17.135009765625,-31.215011596679688,-11.8900146484375,0,-0.005207455754759116,-11.185024018084205,298.19000244140625,-4.3166166522557345,297.05999755859375,1.8993127977693371,298.2699890136719,-0.005207455754759116
10386,2021-05-25,301.04998779296875,302.5799865722656,298.3500061035156,300.7900085449219,908900.0,0.004940349275847966,1.5481988068646646,-0.292116723245208,60.84615137826098,61.35120306788879,-2.3629419099842153,-6.603798082480921,-15.334720016837366,-23.79876115533699,26.969990482988393,4.22998046875,5.829166115259568,5.484991455078102,-3.597441604420453,14.567424514576658,0.9437749253287961,10.026207984827408,1.6497395186377162,78.89656856142241,22.377642068609873,4.541216529749291,5,-2.8399810791015625,-7.54498291015625,-18.91498565673828,-32.69499206542969,-12.25,1,-0.03394785462582839,4.932654390837706,299.57000732421875,-11.185024018084205,298.19000244140625,-4.3166166522557345,297.05999755859375,-0.03394785462582839
10387,2021-05-26,297.3999938964844,301.57000732421875,295.010009765625,301.1499938964844,748000.0,-0.01212421207269565,1.8583700118346342,-14.424228195797628,54.5082989683157,60.53215484157271,2.1811114807236436,-2.4650847541910252,-11.18771435831286,-19.967235984417016,26.829282859140914,6.55999755859375,5.858616065430908,1.4444976806640852,-7.21815162574967,10.10714698707784,-2.886826972542792,5.775822333870963,5.17999267578125,31.571881815579733,-21.96336089065832,4.331324653206864,5,1.7650146484375,-3.43499755859375,-15.264991760253906,-29.044998168945312,-6.6300048828125,2,-0.025117691237422135,1.5481988068646646,301.04998779296875,4.932654390837706,299.57000732421875,-11.185024018084205,298.19000244140625,-0.025117691237422135
10388,2021-05-27,298.2799987792969,300.19000244140625,297.54998779296875,298.7900085449219,1155300.0,0.002958994286727634,-1.6801747374291292,0.13600260416666668,59.817142414200724,60.15184078153556,1.191225565402874,-3.0294320299281594,-11.426440940628595,-20.57859455481281,26.5444985934427,2.790008544921875,5.171693053570152,2.0255020141601676,-6.517881212473071,10.568885240793406,-2.2461895991564234,6.297193627476759,4.29998779296875,43.19681680931091,-13.02850798534913,4.2716916133166105,5,0.885009765625,-4.2649993896484375,-16.144996643066406,-27.905006408691406,-11.55999755859375,3,-0.03265384965212437,1.8583700118346342,297.3999938964844,1.5481988068646646,301.04998779296875,4.932654390837706,299.57000732421875,-0.03265384965212437
10389,2021-05-28,299.6600036621094,302.2300109863281,298.6400146484375,300.5299987792969,549300.0,0.0046265418011939285,-1.4673742055917949,1.705840114887506,58.114921391092444,59.45657943656499,-0.45447661142395646,-3.719621652775004,-12.083039313424308,-21.905774993067496,26.95885359997176,3.95001220703125,5.31733963216891,2.8465072631835824,-4.988701689596667,10.681716215963831,-1.0710972132065422,6.764111739573707,2.61718383789065,61.42679185496648,2.4134852711275983,3.9176044763901317,5,-0.7899932861328125,-5.6450042724609375,-17.36750030517578,-29.285011291503906,-8.8699951171875,4,-0.035406846891399835,-1.6801747374291292,298.2799987792969,1.8583700118346342,297.3999938964844,1.5481988068646646,301.04998779296875,-0.035406846891399835
10390,2021-06-01,302.5400085449219,303.9599914550781,300.5,303.6499938964844,736200.0,0.009610908521712203,3.00003528083545,1.2758523923109302,52.691417197728335,58.46087366418587,-3.570424472758873,-5.931043219638525,-14.396612102704808,-24.83670283214599,27.504117411599193,4.29998779296875,4.990956998243348,5.109011840820301,-2.47075358327254,12.688777264913142,1.3191291287738522,8.89889455286675,-7.529998779296875,84.13423670095781,27.167974006331548,3.789882712046421,6,-3.0550079345703125,-7.0600128173828125,-19.872512817382812,-32.09001922607422,-15.180023193359375,1,-0.04710120842706367,-1.4673742055917949,299.6600036621094,-1.6801747374291292,298.2799987792969,1.8583700118346342,297.3999938964844,-0.04710120842706367
10391,2021-06-02,305.6600036621094,306.05999755859375,301.82000732421875,303.9599914550781,1003400.0,0.01031266949516274,2.3919921875,-1.531562740569669,71.56661218850567,60.06237087531841,-6.420272493225525,-8.262566155267564,-17.01249603082448,-27.91526912703506,28.208446839006374,4.239990234375,4.547937076281642,7.459506225585926,-0.18379018752739285,15.102802638699245,3.637858019029238,11.281154432142614,-10.470994262695285,96.38014173428412,33.603650986598815,3.8216482065566737,6,-5.125,-9.1300048828125,-22.102500915527344,-33.670005798339844,-13.989990234375,2,-0.05882356464996985,3.00003528083545,302.5400085449219,-1.4673742055917949,299.6600036621094,-1.6801747374291292,298.2799987792969,-0.05882356464996985
10392,2021-06-03,304.1099853515625,304.260009765625,300.69000244140625,303.4800109863281,858700.0,-0.005071053759000632,6.6772436423297785,0.37057049509927115,59.05475932470775,59.849982974726885,-4.419489580026607,-6.118970776976653,-14.832841427173719,-26.33959960602067,28.479564958702774,4.970001220703125,3.940684191902392,5.333488464355469,-2.265732032723861,12.932708961434798,1.5338782158157755,9.133098712895162,-8.48613642578124,77.08566428550937,15.253747267247306,3.799610248539678,6,-3.574981689453125,-7.1599884033203125,-18.964981079101562,-31.04998779296875,-13.05999755859375,3,-0.05034362005869297,2.3919921875,305.6600036621094,3.00003528083545,302.5400085449219,-1.4673742055917949,299.6600036621094,-0.05034362005869297
10393,2021-06-04,304.760009765625,305.8299865722656,303.7699890136719,304.6499938964844,820000.0,0.0021374648823551112,-1.203175742937807,0.17463546965072907,57.96482556920626,59.58175991466426,-4.316308962184166,-6.212502514612083,-14.939724605413744,-26.91825850893207,28.50609628066898,2.05999755859375,3.598474033350385,5.428012084960926,-2.2174680878638355,13.073492257785688,1.6052719985485737,9.250752171373279,-8.718714894531217,82.47990852931257,22.21422193611164,3.822740086412368,6,-4.225006103515625,-7.8100128173828125,-19.530006408691406,-31.70001220703125,-15.9000244140625,4,-0.04590504102789639,6.6772436423297785,304.1099853515625,2.3919921875,305.6600036621094,3.00003528083545,302.5400085449219,-0.04590504102789639
10394,2021-06-07,301.80999755859375,305.3599853515625,299.3900146484375,304.92999267578125,670400.0,-0.009679787742820856,2.0,-28.359500693481277,50.3120190722625,58.31957194492004,-0.8926736375409519,-2.5040500119073954,-11.445795435840637,-23.912192633697998,28.32316109052213,5.969970703125,3.545317175285618,1.9149993896484148,-4.579222954758961,8.40922173405579,-1.3321117825552733,5.162110561852103,-5.367954579999946,36.281695811714755,-19.823916205038778,3.2471111722036974,6,-1.274993896484375,-4.8600006103515625,-16.50749969482422,-28.75,-13.66998291015625,0,-0.049998331599207635,-1.203175742937807,304.760009765625,6.6772436423297785,304.1099853515625,2.3919921875,305.6600036621094,-0.049998331599207635
10395,2021-06-08,299.6199951171875,301.7900085449219,297.82000732421875,301.2200012207031,807800.0,-0.007256228949079402,1.8977891630005013,0.5128232716459955,49.98060878942092,57.11228943504893,1.4585470671315761,0.1745417463968124,-9.046877370568495,-21.799812468700225,26.919391621580225,3.989990234375,3.38309653027369,-0.5795028686523551,-6.347634829454364,5.188629092149654,-3.463568849053388,2.304563111748678,-2.7932339553937027,21.844537939616604,-31.677659953377397,2.8840659804010067,6,0.915008544921875,-2.334991455078125,-13.599998474121094,-26.55999755859375,-11.519989013671875,1,-0.0294706185039888,2.0,301.80999755859375,-1.203175742937807,304.760009765625,6.6772436423297785,304.1099853515625,-0.0294706185039888
10396,2021-06-09,297.3500061035156,301.75,297.2099914550781,300.489990234375,778600.0,-0.007576226722732726,-1.6549653332381522,1.9624825955101184,48.278477138112436,56.42008700947079,3.5185082349944423,2.295216823139242,-6.485269572528296,-19.550858631737185,25.966470163745615,4.540008544921875,3.124363278185456,-2.67999267578125,-8.578998256620253,3.2190129050577525,-5.629495466200751,0.26951011463825125,-0.1539154858498364,1.6243007859519931,-50.110004801795895,2.9495027904194964,6,4.2849884033203125,-0.06500244140625,-9.967514038085938,-24.290008544921875,-11.80999755859375,2,-0.033596840581450405,1.8977891630005013,299.6199951171875,2.0,301.80999755859375,-1.203175742937807,304.760009765625,-0.033596840581450405
10397,2021-06-10,298.6000061035156,301.1099853515625,298.3299865722656,300.5199890136719,563100.0,0.004203800149124026,-1.2601414216598437,0.611462615777862,52.877440632794034,55.64900903375894,2.745332043344092,1.5533032557796105,-7.379269047057107,-20.82537704932497,24.96205164623723,3.759979248046875,2.704800259949309,-1.7019927978515739,-6.700100488560452,3.296114892857304,-4.201046643205984,0.7970610475028366,-1.3900146484375,16.125469092968917,-37.78587451189186,2.499053845354427,6,3.0349884033203125,-0.9300079345703125,-11.192512512207031,-25.540008544921875,-16.5,3,-0.02320828042240175,-1.6549653332381522,297.3500061035156,1.8977891630005013,299.6199951171875,2.0,301.80999755859375,-0.02320828042240175
10398,2021-06-11,300.45001220703125,302.1700134277344,299.260009765625,299.6700134277344,710400.0,0.006195599684195141,-2.637490701710885,-0.40625298025876594,54.11209307180949,55.20425033161638,1.380709718947628,-0.25711589650506994,-8.803495627283894,-22.669433855102284,23.878483951392198,3.57000732421875,2.2538943855185494,0.11451263427733238,-4.877841735507673,5.106867004062337,-2.3816645506151417,2.6106898191698065,-3.240020751953125,39.75488562452492,-15.76861978121282,2.496177184892496,6,1.1849822998046875,-2.2450103759765625,-12.647514343261719,-26.995010375976562,-14.5,4,-0.031286483714919044,-1.2601414216598437,298.6000061035156,-1.6549653332381522,297.3500061035156,1.8977891630005013,299.6199951171875,-0.031286483714919044
10399,2021-06-14,299.1199951171875,300.45001220703125,297.3999938964844,300.45001220703125,567700.0,-0.004426749994362655,3.586434766646781,-1.705152783755233,49.17970957736074,54.81406059601998,2.9346844894219544,0.9706638309899063,-7.169142197927727,-21.355511389962714,22.16211448864228,3.050018310546875,2.33752534623477,-1.1190048217773665,-6.127793399077291,3.889783755522558,-3.6233991104273287,1.3853894668725957,6.94000244140625,38.50796775979819,-16.097528116043954,2.5043942886499537,6,2.5149993896484375,-0.9149932861328125,-9.654998779296875,-24.574996948242188,-12.399993896484375,0,-0.034300648345508944,-2.637490701710885,300.45001220703125,-1.2601414216598437,298.6000061035156,-1.6549653332381522,297.3500061035156,-0.034300648345508944
10400,2021-06-15,301.0799865722656,302.2300109863281,298.44000244140625,301.8900146484375,1068600.0,0.00655252569895981,4.087188940092166,0.6090358404846037,50.05374186628062,52.4237416713283,0.833455957570834,-1.0901112567621567,-8.944364613351297,-23.257293178494024,20.751006989693437,3.790008544921875,2.1754094034810123,0.8694869995117074,-4.111908566078284,5.850882565101699,-1.6212107832832885,3.3601847823067033,4.80681091308594,77.0912362610641,24.50260666728716,2.490697782795002,6,0.44000244140625,-2.5299835205078125,-11.614990234375,-26.534988403320312,-12.6199951171875,1,-0.042978519001369286,3.586434766646781,299.1199951171875,-2.637490701710885,300.45001220703125,-1.2601414216598437,298.6000061035156,-0.042978519001369286
10401,2021-06-16,300.0400085449219,304.75,299.29998779296875,302.4700012207031,958800.0,-0.0034541586080950593,-1.7877056601417376,2.9998869758505067,55.21741018440783,51.99736954462831,1.1090280046304315,-0.018806051434751225,-7.679857473117352,-22.18036975865118,19.587377006938006,5.45001220703125,1.9925254789474707,-0.19099121093751137,-5.165698214519182,4.783715792644159,-2.6783447127283466,2.296362290853324,5.677052868652368,35.91853681828562,-18.530126733564572,2.4873535017908455,6,1.47998046875,-1.4900054931640625,-6.465003967285156,-21.990005493164062,-9.75,2,-0.03979470104440619,4.087188940092166,301.0799865722656,3.586434766646781,299.1199951171875,-2.637490701710885,300.45001220703125,-0.03979470104440619
10402,2021-06-17,299.0899963378906,299.79998779296875,295.0299987792969,299.32000732421875,786500.0,-0.0031662850952393073,7.016977406201113,0.09465501218195062,51.59636532479436,51.28976285080476,1.421561918867269,1.0496025733472152,-6.333450409801401,-21.12543154281292,19.029369245322634,5.010009765625,1.831046658015623,-1.1820037841796989,-6.101873839862151,3.737866271502753,-3.6419388120209533,1.2779312436615555,6.460723725341836,41.76951696205711,-13.519872712646134,2.4599350278412344,6,1.1049957275390625,0.214996337890625,-5.514991760253906,-21.039993286132812,-9.970001220703125,3,-0.04530404881098371,-1.7877056601417376,300.0400085449219,4.087188940092166,301.0799865722656,3.586434766646781,299.1199951171875,-0.04530404881098371
10403,2021-06-18,292.70001220703125,297.80999755859375,292.0,295.6400146484375,1702000.0,-0.021364753783474688,-1.6774016622836008,12.782008756799788,38.545122868769546,49.982329939305544,6.61675371407739,7.479687179130792,0.3668618530232379,-14.650167475879698,18.390614605504503,7.089996337890625,0.5595146327710268,-7.3539886474609375,-13.176664707708085,-1.5313125872137903,-10.26532667758454,-4.4426506173373355,12.42987900484377,5.490291819852941,-46.99767820067549,2.911338030123585,6,5.67498779296875,6.329986572265625,0.8749923706054688,-14.650009155273438,-3.800018310546875,4,-0.03621457349314383,7.016977406201113,299.0899963378906,-1.7877056601417376,300.0400085449219,4.087188940092166,301.0799865722656,-0.03621457349314383
10404,2021-06-21,296.55999755859375,298.1300048828125,294.30999755859375,295.3999938964844,640700.0,0.013187513462870282,-1.2874320434921651,-0.3945587410990471,40.46554853275334,48.92510102189804,2.160990674414279,3.680000212507025,-3.1718411070925185,-18.273664956183836,17.502802098961126,5.42999267578125,-0.07930883158087454,-3.412503051757824,-9.388641860458847,2.5636357569431993,-6.400572456108364,-0.42443364740728384,7.7821001805687615,35.76468673406863,-12.194783252149776,2.9880694043505174,6,1.81500244140625,2.470001220703125,-2.8174896240234375,-18.509994506835938,-8.730010986328125,0,-0.035776859451403964,-1.6774016622836008,292.70001220703125,7.016977406201113,299.0899963378906,-1.7877056601417376,300.0400085449219,-0.035776859451403964
10405,2021-06-22,298.010009765625,299.3599853515625,296.9599914550781,297.5799865722656,566400.0,0.004889439637740578,-1.8742210770608336,0.370708479124464,37.116898948794464,47.68492566752937,0.5124777291348437,2.2209961842487473,-4.229386013638077,-19.57024309530709,16.487928368400404,2.79998779296875,-0.7578989233118136,-1.884490966796875,-7.923143768630837,4.154161835037087,-4.9038173677138275,1.1348354341200775,5.591562109187748,47.13733149509804,5.08369966946286,3.0193264009169787,6,0.364990234375,1.019989013671875,-4.0525054931640625,-19.745010375976562,-8.339996337890625,1,-0.03788466217561315,-1.2874320434921651,296.55999755859375,-1.6774016622836008,292.70001220703125,7.016977406201113,299.0899963378906,-0.03788466217561315
10406,2021-06-23,290.8299865722656,298.19000244140625,290.6400146484375,297.1400146484375,936100.0,-0.024093228274467138,-1.2571059726207365,-14.673692427790789,31.200474870978695,45.27637391621656,7.454270471609902,9.060649094375208,3.195873874529468,-12.131678962125363,15.493057151700985,7.54998779296875,-1.2320536444428853,-8.553514099121116,-15.791108229118834,-1.3159199691233994,-12.172311164119947,-4.934717034122286,12.07549099005837,2.0739353798383497,-34.07991303748139,3.618797064998853,6,6.865020751953125,7.52001953125,3.4975204467773438,-12.54498291015625,0.20001220703125,2,-0.008149074121002298,-1.8742210770608336,298.010009765625,-1.2874320434921651,296.55999755859375,-1.6774016622836008,292.70001220703125,-0.008149074121002298
10407,2021-06-24,289.92999267578125,293.9800109863281,289.30999755859375,292.82000732421875,999800.0,-0.003094570498357929,-1.2615050394585168,0.4580034531622551,29.153761545971975,42.50322596890129,7.817145065881675,9.878806619078603,4.407592641915244,-11.010720882421083,15.463747452855515,4.670013427734375,-1.6054259018701487,-9.08000793457029,-17.433546360893445,-0.7264695082471349,-13.256777147731896,-4.903238721408684,11.99424785343183,6.169113136846453,-23.128229625025565,4.176769213161589,6,7.100006103515625,7.7550048828125,4.665016174316406,-10.564987182617188,-1.199981689453125,3,0.0012417337917267623,-1.2571059726207365,290.8299865722656,-1.8742210770608336,298.010009765625,-1.2874320434921651,296.55999755859375,0.0012417337917267623
10408,2021-06-25,288.5400085449219,291.5199890136719,288.4200134277344,289.8299865722656,1413600.0,-0.004794206070338314,-3.0523397295248733,0.4463569165786695,30.491036297186298,40.42670671554857,8.202622010425216,11.069205248167009,5.961921429274867,-9.485447729835528,15.486265508643598,3.0999755859375,-1.822820797775421,-9.982992553710915,-19.561555030505417,-0.4044300769164124,-14.772273792108138,-5.193711315313692,12.122807687229283,1.0968503212164662,-26.18858088584622,4.789281238397248,6,8.044998168945312,8.699996948242188,6.055000305175781,-5.1100006103515625,2.1099853515625,4,0.002010073317701977,-1.2615050394585168,289.92999267578125,-1.2571059726207365,290.8299865722656,-1.8742210770608336,298.010009765625,0.002010073317701977
10409,2021-06-28,289.04998779296875,290.54998779296875,287.1199951171875,289.6000061035156,921100.0,0.0017674472618844916,1.8000149474969172,0.4263780458954341,33.65292036534301,38.60439321544439,6.832504564134126,10.249069589236,5.614962207045437,-9.898111817497465,15.199921489712127,3.42999267578125,-2.31280602348761,-8.942512512207031,-19.391623935033863,1.5065989106198003,-14.167068223620447,-3.7179568007936155,10.14369210265238,15.7679265981849,-11.701534444178556,5.224555711413407,6,6.885009765625,7.540008544921875,5.717521667480469,-3.8599853515625,-1.379974365234375,0,-0.0005189202657631675,-3.0523397295248733,288.5400085449219,-1.2615050394585168,289.92999267578125,-1.2571059726207365,290.8299865722656,-0.0005189202657631675
10410,2021-06-29,288.2900085449219,291.2200012207031,286.8900146484375,290.45001220703125,984600.0,-0.0026292312061649836,1.3405448651858696,3.9271486434000997,35.301730454655285,36.391539912138555,6.244061785531926,10.421028253252587,6.631784923361749,-8.726502526469403,14.522816032744961,4.329986572265625,-3.0680269708302603,-8.989991760253929,-20.058477658884158,2.0784941383763,-14.524234709569043,-3.4557488109388146,9.213355481718565,12.389339901371402,-17.591366956645388,5.534242949315103,6,5.05499267578125,8.18499755859375,6.477500915527344,-3.100006103515625,0.42999267578125,1,-0.0015956916959353196,1.8000149474969172,289.04998779296875,-3.0523397295248733,288.5400085449219,-1.2615050394585168,289.92999267578125,-0.0015956916959353196
10411,2021-06-30,287.67999267578125,288.510009765625,286.2900085449219,287.1199951171875,673500.0,-0.002115979919732669,-1.0000274936764544,-0.2592576894276551,31.908503777288146,34.20399974019342,5.494204143405625,10.134565456358928,7.492337597810149,-7.647541207039865,13.490705898196587,2.220001220703125,-3.6433591664633127,-8.701007080078114,-19.824246913750585,2.4222327535943577,-14.262626996914321,-3.1393871632419064,8.125235450346736,18.07521052756899,-13.093889086443927,5.561619916836235,6,5.1450042724609375,8.495010375976562,7.4650115966796875,-2.489990234375,3.1400146484375,2,0.006917480543027876,1.3405448651858696,288.2900085449219,1.8000149474969172,289.04998779296875,-3.0523397295248733,288.5400085449219,0.006917480543027876
10412,2021-07-01,288.79998779296875,290.3399963378906,287.4100036621094,289.4100036621094,619400.0,0.0038931978090313013,1.3724625325870738,-1.0893188010899182,30.220638828786264,33.27905706908417,3.085549444422952,8.23076999768341,6.50920627400393,-8.295141320723076,12.562717732466409,2.92999267578125,-4.448065054428355,-6.815512084960915,-17.805607421632317,4.174583251710487,-12.310559753296616,-1.3204644166252137,5.2925008085421155,47.99213425450471,17.169273255190795,5.495047668335702,7,4.0250091552734375,7.3750152587890625,7.057518005371094,-3.6099853515625,-13.04998779296875,3,0.00772164501588124,-1.0000274936764544,287.67999267578125,1.3405448651858696,288.2900085449219,1.8000149474969172,289.04998779296875,0.00772164501588124
10413,2021-07-02,290.7699890136719,291.6400146484375,287.6700134277344,288.7300109863281,541500.0,0.006821334155025394,1.100513466382484,-3.344139276602131,36.12491848269804,32.796764841300245,0.9085245317290287,5.437727406708177,4.82718825323002,-9.78926999725735,11.188545526304685,3.970001220703125,-5.380286122521397,-4.1460098266601335,-14.444566793391914,6.152547140071647,-9.295288310026024,1.0032686567057567,1.9180531776529506,83.73785715508045,51.66108952751428,5.149278483365888,7,2.0550079345703125,5.4050140380859375,5.795013427734375,-5.579986572265625,-12.899993896484375,4,-0.007015779153356272,1.3724625325870738,288.79998779296875,-1.0000274936764544,287.67999267578125,1.3405448651858696,288.2900085449219,-0.007015779153356272
10414,2021-07-06,286.7200012207031,291.7900085449219,285.20001220703125,291.75,1034800.0,-0.013928493125122121,1.5792469168980858,-2.4657122340902973,27.687980335181962,31.74910721756552,3.8173574214281416,8.74774758819376,8.944792861258065,-5.268397231857648,11.143053653890044,6.589996337890625,-6.3205194508275895,-7.441497802734375,-17.824156100061828,2.9411604945930776,-12.632826951398101,-2.2501686540706487,-0.42999267578125,23.065096484687945,-3.1805951661105603,5.191329148663727,7,4.975006103515625,8.910003662109375,9.870002746582031,-1.529998779296875,-7.989990234375057,1,0.013706726628939014,1.100513466382484,290.7699890136719,1.3724625325870738,288.79998779296875,-1.0000274936764544,287.67999267578125,0.013706726628939014
10415,2021-07-07,290.7900085449219,291.1099853515625,287.20001220703125,287.20001220703125,639700.0,0.014195058966555596,-1.178260241250627,-0.7137171389915242,36.86451255027042,32.37844473748682,-1.547217277014056,4.197510126864358,4.994958698169398,-8.904697163358492,11.488548735572214,4.389984130859375,-6.256839900335649,-2.929991149902321,-13.083770882369834,7.2237885825651915,-8.006881016136106,2.1468987163314637,-5.589996337890625,84.82548473888701,57.33292853926887,5.076889866233758,7,-1.1999969482421875,4.839996337890625,5.652496337890625,-5.600006103515625,-13.180023193359375,2,-0.010729375238164418,1.5792469168980858,286.7200012207031,1.100513466382484,290.7699890136719,1.3724625325870738,288.79998779296875,-0.010729375238164418
10416,2021-07-08,287.3599853515625,289.0899963378906,284.0,286.8900146484375,807300.0,-0.01179553317709503,1.5903337526596157,0.13091119290699355,34.438817027995384,32.96567312437831,1.4961599918977981,7.210413467483363,8.520347871369381,-5.10217472316117,12.216215616050336,6.790008544921875,-6.662035804084098,-5.860513305664085,-16.242726980493444,4.5217003691652735,-11.051620143078765,-0.6694064682494059,4.430023193359375,43.13198544246522,16.72471857277694,5.191106837414673,7,0.5350189208984375,7.670013427734375,10.122512817382812,-1.8499908447265625,-7.6199951171875,3,0.004732794886096459,-1.178260241250627,290.7900085449219,1.5792469168980858,286.7200012207031,1.100513466382484,290.7699890136719,0.004732794886096459
10417,2021-07-09,291.6700134277344,291.82000732421875,289.07000732421875,289.07000732421875,734300.0,0.014998706486217595,-1.1153796495181756,5.532272727272727,48.55377938740338,34.972644578846875,-2.839715998408394,2.4818327167324696,4.3641828955117035,-9.013733720670132,12.71377060318657,4.46002197265625,-7.034952293726974,-1.2039855957031023,-11.288553043666582,8.880581852260377,-6.24626931968487,3.838298128278666,-7.670013427734375,98.08192127877118,66.17728931033491,5.042283723981753,7,-3.760009765625,3.2449798583984375,6.86248779296875,-5.0900115966796875,-10.120025634765625,4,-0.0029142732004784344,1.5903337526596157,287.3599853515625,-1.178260241250627,290.7900085449219,1.5792469168980858,286.7200012207031,-0.0029142732004784344
10418,2021-07-12,291.04998779296875,293.45001220703125,290.989990234375,291.6400146484375,1041300.0,-0.0021257777838695757,-5.929424911888593,-0.22693287322323555,41.4890327349246,35.84332373102261,-2.0408215907840486,2.4891439257057755,5.046674711655953,-7.983302722702263,12.849365126437757,2.46002197265625,-6.564561180274609,-1.3540100097656023,-10.808397976498497,8.100377956967293,-6.081203993132078,3.3731839736008737,-7.04998779296875,74.60294905993064,41.40259465411049,4.7271939833664565,7,-2.324981689453125,3.8650054931640625,7.692512512207031,-1.29498291015625,-9.639984130859318,0,-0.052568247499299,-1.1153796495181756,291.6700134277344,1.5903337526596157,287.3599853515625,-1.178260241250627,290.7900085449219,-0.052568247499299
10419,2021-07-13,288.8599853515625,291.70001220703125,287.989990234375,290.6700134277344,580300.0,-0.0075244890336984005,-1.090142443284878,3.067704561911658,36.18240471911148,35.941176427073295,0.13342580757438327,4.080278891041985,7.398131342967133,-5.433616178390366,13.696259065160858,3.71002197265625,-5.9691808998202305,-3.0310119628906023,-12.054640716894824,5.992616791113619,-7.542826339892713,1.4808024141115084,-4.481984863281241,51.42834998611371,19.165124775819415,4.5118143770021195,7,-0.134979248046875,5.82000732421875,9.882514953613281,1.0650177001953125,-16.709991455078068,1,-0.038046080425433226,-5.929424911888593,291.04998779296875,-1.1153796495181756,291.6700134277344,1.5903337526596157,287.3599853515625,-0.038046080425433226
10420,2021-07-14,288.1400146484375,291.2699890136719,287.760009765625,288.79998779296875,597700.0,-0.0024924556519960728,-3.943692241564582,0.3646203908212642,44.953147204692264,37.39058125234042,0.927409356359874,3.9854497200037144,8.219392379557007,-4.374136151171456,14.191826073798936,3.509979248046875,-5.362209270252265,-3.1039840698242074,-11.156876511138421,4.948908371490006,-7.130430290481286,0.922462150832871,-3.3991336914062344,43.809622228393906,7.408433437349956,4.026446220657096,7,0.584991455078125,6.2349853515625,10.602485656738281,1.9299774169921875,-16.75,2,-0.03265774687209155,-1.090142443284878,288.8599853515625,-5.929424911888593,291.04998779296875,-1.1153796495181756,291.6700134277344,-0.03265774687209155
10421,2021-07-15,288.1000061035156,290.239990234375,286.6499938964844,286.6499938964844,733700.0,-0.00013885105465372138,-3.9516774003451616,-2.197077591787663,46.45214043051189,39.194081430309936,1.1546903476412353,3.251800136986162,8.359736141604571,-4.01695169959072,14.247657317205453,3.589996337890625,-4.941650136552312,-2.54699249267577,-9.557057917175314,4.463072931823774,-6.052025204925542,0.9580402195740021,-3.0107598964843874,21.323651508147723,-18.12088215073062,3.505032712249779,7,0.625,6.274993896484375,10.80999755859375,2.2549896240234375,-20.660003662109375,3,-0.03641103967274484,-3.943692241564582,288.1400146484375,-1.090142443284878,288.8599853515625,-5.929424911888593,291.04998779296875,-0.03641103967274484
10422,2021-07-16,285.5400085449219,289.3500061035156,284.1600036621094,288.7799987792969,1496200.0,-0.008885794878025544,1.3698614865806416,-2.23445721261102,44.43620631496017,40.11755785611683,3.58011691823873,5.001022691231356,10.91759800378486,-1.1171147032292765,15.557518272144039,5.19000244140625,-4.607217607734583,-4.4294906616211165,-10.568869337930664,1.7098880146884312,-7.49917999977589,-1.3598013234663426,7.910003662109375,14.854721350787575,-28.224378158852073,3.0696893381547667,7,3.18499755859375,8.834991455078125,13.919990539550781,7.079986572265625,-15.050018310546875,4,-0.020312454076411468,-3.9516774003451616,288.1000061035156,-3.943692241564582,288.1400146484375,-1.090142443284878,288.8599853515625,-0.020312454076411468
10423,2021-07-19,282.1000061035156,283.69000244140625,279.0,282.6000061035156,1102700.0,-0.012047357072432985,2.5000113871871372,0.15432145279180168,38.37408633735503,41.3049029674694,6.326217924864864,8.017229475166971,14.281275468765841,2.647291176737099,17.00454189682724,6.540008544921875,-4.185505100287628,-7.3394927978515625,-14.266056068195667,-0.41292952750745826,-10.802774433023615,-3.8762111626795104,11.164205932617165,24.40947341609116,-21.210373537865664,3.4632816351720486,7,4.125,9.774993896484375,17.552490234375,10.519989013671875,-11.580017089843693,0,-0.0019497281058017402,1.3698614865806416,285.5400085449219,-3.9516774003451616,288.1000061035156,-3.943692241564582,288.1400146484375,-0.0019497281058017402
10424,2021-07-20,285.95001220703125,289.8599853515625,282.20001220703125,283.0199890136719,1065600.0,0.01364766402062001,-2.3523028534414254,-5.86004638671875,46.45240869036571,42.370224760813315,2.632319107612318,3.5116377294905305,10.49804589261771,-0.8066450164806724,18.04811247848461,7.759979248046875,-3.6993289679600707,-2.958987426757801,-9.178456024979312,3.2604811714637094,-6.068721725868556,0.15074687235295414,6.743631347656219,56.642366992237534,6.537395042686349,3.1097342991107606,7,0.274993896484375,5.92498779296875,13.969985961914062,6.66998291015625,-16.779998779296818,1,-0.01587693076101282,2.5000113871871372,282.1000061035156,1.3698614865806416,285.5400085449219,-3.9516774003451616,288.1000061035156,-0.01587693076101282
10425,2021-07-21,286.7200012207031,287.9599914550781,285.82000732421875,286.7699890136719,721800.0,0.0026927399223692916,-1.3135268888155724,-0.017060545145868702,48.55161414194062,43.938313329029455,1.3681624533422792,1.952571145694833,9.709088174212411,-1.096061907499859,19.44019174916072,2.139984130859375,-3.5476050988843326,-1.6244979858398665,-6.1973840904155395,2.9483881187358065,-3.910941038127703,0.66194506644797,5.425896591796857,68.68334455570277,13.926735117598433,2.286443052287849,7,-0.4949951171875,5.154998779296875,13.199996948242188,5.899993896484375,-18.299987792968693,2,-0.05081615256064198,-2.3523028534414254,285.95001220703125,2.5000113871871372,282.1000061035156,1.3698614865806416,285.5400085449219,-0.05081615256064198
10426,2021-07-22,288.4599914550781,289.79998779296875,286.760009765625,287.95001220703125,896900.0,0.006068604307223113,-1.1038025744728033,-10.202075702075701,49.49645152221607,44.043054677341985,-0.22281392961258462,0.027323984269287394,7.737521844394905,-2.4294203331185713,19.487468841143546,3.079986572265625,-2.6626299712489754,0.2339920043945085,-4.18804520098314,4.656029209772157,-1.9770265982942874,2.4450106070833044,3.160070444921871,87.10869443039397,30.195339573655907,2.2110186026888146,7,-2.2349853515625,3.415008544921875,11.575004577636719,4.160003662109375,-19.959991455078125,3,-0.059176236955893136,-1.3135268888155724,286.7200012207031,-2.3523028534414254,285.95001220703125,2.5000113871871372,282.1000061035156,-0.059176236955893136
10427,2021-07-23,290.2900085449219,290.5299987792969,286.9200134277344,290.0,635100.0,0.0063440932678831,8.376719115373945,0.5686673448626653,49.286169442170106,44.909403200369255,-2.5358416633403635,-1.8702261759395924,5.936782029196593,-3.9148378940418525,19.248235880675434,3.6099853515625,-2.3311686607306683,2.0460083007812386,-2.408050097576279,6.500066699138756,-0.18102089839754854,4.273037499960026,0.8252508790781121,97.91855802442994,42.56427340641031,2.227029199178768,7,-4.94000244140625,-0.8900146484375,9.744987487792969,3.1199951171875,-20.089996337890625,4,-0.07871440776777416,-1.1038025744728033,288.4599914550781,-1.3135268888155724,286.7200012207031,-2.3523028534414254,285.95001220703125,-0.07871440776777416
10428,2021-07-26,289.1199951171875,291.489990234375,287.7200012207031,290.8299865722656,524900.0,-0.004030498443949426,1.4884425957073937,-5.89634852151952,53.903688209266235,46.87843469927534,-1.8644556319025583,-0.6899055497235054,6.909665827039817,-2.3450902431155214,18.764640619485224,3.769989013671875,-1.5985746017242946,0.8469955444335824,-3.6227024062272903,5.316693495094455,-1.3878534308968256,3.0818445197639903,-10.1199951171875,74.4886897448869,14.42833835833671,2.2348489753304284,7,-3.875,0.05999755859375,10.629997253417969,4.290008544921875,-19.6099853515625,0,-0.06443692998563211,8.376719115373945,290.2900085449219,-1.1038025744728033,288.4599914550781,-1.3135268888155724,286.7200012207031,-0.06443692998563211
10429,2021-07-27,288.8999938964844,291.45001220703125,285.05999755859375,287.7099914550781,680200.0,-0.0007609339527484549,1.0317885421518398,-0.6959113379615584,46.48566506342962,47.048714461357264,-1.830700042049557,-0.5077502810499936,6.884974792894127,-1.6282100073794936,18.213862982668196,6.3900146484375,-1.8541824604334352,0.6344940185546761,-3.8302152060754224,5.099203243184775,-1.5978605937604016,2.866848630869754,-9.650194091796891,59.72007328023996,2.6769958278352703,2.2323546123150635,7,-3.654998779296875,0.279998779296875,9.802505493164062,4.510009765625,-19.559997558593807,1,-0.06362064822126012,1.4884425957073937,289.1199951171875,8.376719115373945,290.2900085449219,-1.1038025744728033,288.4599914550781,-0.06362064822126012
10430,2021-07-28,287.8299865722656,289.4599914550781,286.6700134277344,288.6099853515625,654400.0,-0.003703729134041267,1.24997231280379,-0.6554598143304098,50.95801075141732,47.54936671923565,-0.9044026157436633,0.5544534041006841,7.6734683100214625,-0.18049875757361633,17.817745156387595,2.78997802734375,-1.8401006116840222,-0.41251220703122726,-4.881427661031182,4.056403246968728,-2.646969934031233,1.8219455199687786,-8.335382958984383,43.07919391736039,-15.074019769666016,2.2344577269999886,7,-2.584991455078125,1.350006103515625,10.872512817382812,5.58001708984375,-17.829986572265625,2,-0.06482984405742664,1.0317885421518398,288.8999938964844,1.4884425957073937,289.1199951171875,8.376719115373945,290.2900085449219,-0.06482984405742664
10431,2021-07-29,289.6700134277344,290.8399963378906,288.1000061035156,289.8399963378906,422500.0,0.0063927559368688325,1.5253565099991562,0.21792714894948942,45.466920471900664,47.66389051445125,-2.7919017750168678,-1.1898459334163363,5.63262496185979,-1.677146932311473,17.169249183942906,3.010009765625,-1.3976163694186425,1.3280136108398324,-3.176641318793884,5.8326685404735485,-0.9243138539770257,3.5803410756566905,-9.935502082031235,71.69550731378561,17.82494867699812,2.252327464816863,7,-4.425018310546875,-1.07501220703125,9.032485961914062,3.739990234375,-21.390014648437443,3,-0.0733593365379579,1.24997231280379,287.8299865722656,1.0317885421518398,288.8999938964844,1.4884425957073937,289.1199951171875,-0.0733593365379579
10432,2021-07-30,291.0299987792969,292.6499938964844,289.54998779296875,289.54998779296875,570600.0,0.004694946969033831,-3.189166340185991,-8.706822262118491,49.956164478906075,48.9507880857347,-3.678018468344817,-2.5025030502077925,4.127329949436557,-2.6924186881428795,16.848692585678364,3.100006103515625,-1.2575622914015412,2.5764984130859148,-2.083601860339172,7.236598686511002,0.2464482763733713,4.906548549798458,-11.06037785582032,78.65618051618559,26.275928262924303,2.3300501367125297,7,-3.6049957275390625,-4.5399932861328125,6.9925079345703125,2.69500732421875,-23.929992675781307,4,-0.07741469564580017,1.5253565099991562,289.6700134277344,1.24997231280379,287.8299865722656,1.0317885421518398,288.8999938964844,-0.07741469564580017
10433,2021-08-02,288.7300109863281,293.6600036621094,288.32000732421875,292.3699951171875,550500.0,-0.00790292341894605,-1.3946217797393,-2.459430480235891,49.71633709197232,49.31344679702433,-0.3784611640503499,-0.38280813959983107,6.29129366107469,-0.12321676310438079,16.958592096569852,5.339996337890625,-1.2192159892933887,0.378509521484375,-4.155706643676012,4.912725686644762,-1.8885985610958187,2.6456176040645687,-8.25317514393123,42.67454445449868,-9.420210274824036,2.267108082580199,8,0.6299896240234375,-2.4000091552734375,8.627487182617188,4.9949951171875,-21.000000000000057,0,-0.0641775987054366,-3.189166340185991,291.0299987792969,1.5253565099991562,289.6700134277344,1.24997231280379,287.8299865722656,-0.0641775987054366
10434,2021-08-03,290.6499938964844,291.2099914550781,288.0,289.5799865722656,520500.0,0.006649751799604697,1.9314957777096513,-0.2939593376650597,55.20526253833682,50.052741063290576,-1.7451625687480146,-2.100988531856956,4.2183635086052504,-1.7771727852726826,16.600887361291587,3.209991455078125,-0.852943106132102,2.101992797851551,-2.474947903994007,6.678933499697109,-0.1864775530711995,4.390463148774302,-9.382167984904754,56.93828367853027,3.6387265822936996,2.2884703509227755,8,-1.2899932861328125,-4.3199920654296875,6.26251220703125,3.07501220703125,-23.529998779296875,1,-0.07273347522721241,-1.3946217797393,288.7300109863281,-3.189166340185991,291.0299987792969,1.5253565099991562,289.6700134277344,-0.07273347522721241
10435,2021-08-04,287.6700134277344,290.7799987792969,287.54998779296875,287.7300109863281,595800.0,-0.010252814489345341,-20.529902359641984,-0.05607210084992299,49.20518878035682,50.020378536417326,1.5463657381110352,0.6674874653755296,6.96312717229705,1.4451054962055991,16.25959459782625,3.230010986328125,-0.0011362459115389356,-0.7219879150390511,-5.188527394522453,3.7445515644443503,-2.9552576547807234,1.5112818247026212,-5.658656851122942,1.9644079055805568,-53.09220022354216,2.2332697397416883,8,1.6899871826171875,-1.3400115966796875,8.592483520507812,6.05499267578125,-19.670013427734375,2,-0.06371890094289756,1.9314957777096513,290.6499938964844,-1.3946217797393,288.7300109863281,-3.189166340185991,291.0299987792969,-0.06371890094289756
10436,2021-08-05,288.7200012207031,292.07000732421875,288.29998779296875,289.6000061035156,1039100.0,0.0036499730384047524,-3.3836627514992372,14.66734486266531,56.22551959985374,50.79141744282662,0.6002630803378679,-0.2902694496951881,5.637562369604041,0.650771435992624,15.170431622652597,4.399993896484375,0.3563570281232842,0.2599990844726676,-4.18172712415776,4.701725293103095,-1.9608640198425178,2.480862188787853,-6.00972581896184,19.149106201894984,-39.29940117759794,2.220863104315201,8,0.6399993896484375,-2.3899993896484375,6.19000244140625,5.0050048828125,-19.220001220703125,3,-0.06483790919075672,-20.529902359641984,287.6700134277344,1.9314957777096513,290.6499938964844,-1.3946217797393,288.7300109863281,-0.06483790919075672
10437,2021-08-06,290.82000732421875,293.1099853515625,288.67999267578125,290.29998779296875,809500.0,0.007273504068429082,-1.3563729627946237,-0.5909280066583438,68.01654507966734,52.359512650648966,-1.5831406336952796,-2.5900122418743194,3.398367925043374,-1.2035234274210325,14.697684660201304,4.42999267578125,0.6542382680810874,2.4025054931640852,-1.924685211183487,6.729696197511657,0.23891014099029917,4.566100845337871,-7.452748226855363,53.51900226259034,-8.853716823664598,2.1635953521737763,8,-1.4600067138671875,-4.4900054931640625,3.67999267578125,2.904998779296875,-21.96002197265625,4,-0.07750501333215787,-3.3836627514992372,288.7200012207031,-20.529902359641984,287.6700134277344,1.9314957777096513,290.6499938964844,-0.07750501333215787
10438,2021-08-09,275.75,291.5,270.76998901367193,290.32000732421875,2273400.0,-0.05181901844675374,1.448909622504779,-28.018192488262912,35.60133098750519,51.150142197768474,12.72953352085051,11.884301560437166,18.122832816404298,14.088372081146417,15.674419008991824,20.730010986328068,0.4182330424301881,-11.902502441406227,-18.87270807286467,-4.932296809947786,-15.38760525713542,-8.417399625677035,17.910003662109375,22.291906010215133,-39.1200241859176,3.485102815729218,8,6.464996337890625,6.464996337890625,18.75,19.125,-6.25,0,-0.03136897151943585,-1.3563729627946237,290.82000732421875,-3.3836627514992372,288.7200012207031,-20.529902359641984,287.6700134277344,-0.03136897151943585
10439,2021-08-10,277.8699951171875,278.70001220703125,274.58999633789057,274.58999633789057,1301100.0,0.007688105592701833,-1.5061081699680345,-0.2251199128668116,37.965721039208084,49.70655445196744,9.924009606123207,9.379648032808973,15.63031696988719,12.23103182696218,16.11628666173173,4.110015869140682,0.06038361863176078,-9.233007812499977,-17.427657304254296,-1.0383583207456581,-13.330332558377108,-5.135683066622846,15.332208251953148,31.78159027480834,-27.52455150031165,4.097324745877158,8,4.345001220703125,4.345001220703125,16.6300048828125,17.464996337890625,-11.449981689453068,1,-0.03649182822558095,1.448909622504779,275.75,-1.3563729627946237,290.82000732421875,-3.3836627514992372,288.7200012207031,-0.03649182822558095
10440,2021-08-11,278.73001098632807,279.69000244140625,274.35000610351557,278.07998657226557,978600.0,0.0030950296334726346,3.1556273303724827,0.1981782487741757,36.44472485723313,48.70408827255994,8.534955849894573,8.198872539831484,14.307247890319957,11.539627635797046,16.451273851521574,5.339996337890682,-0.418360119145575,-7.902491760253952,-16.8887681241917,1.083784603683796,-12.395629942222854,-3.4093535782850495,14.023548095703234,35.63125907570204,-19.325338653127666,4.493138181968881,8,3.484985351562557,3.484985351562557,14.932495117187557,16.65498352050787,-16.9000244140625,2,-0.04165326807851366,-1.5061081699680345,277.8699951171875,1.448909622504779,275.75,-1.3563729627946237,290.82000732421875,-0.04165326807851366
10441,2021-08-12,277.6099853515625,280.3599853515625,276.26998901367193,279.70001220703125,862600.0,-0.004018317334406163,1.3988437237107902,-3.2153051643192487,31.97837573377025,46.70655618976708,8.676822618217784,8.951674297352497,14.841076208409277,12.768855970134837,16.532311931905717,4.089996337890568,-0.6901658890809586,-8.498016357421875,-18.310229488274558,1.3141967734308082,-13.404122922848217,-3.5919097919955334,14.703902329101595,30.617714678356243,-18.123559275398982,4.906106565426348,8,4.605010986328125,4.605010986328125,15.000022888183594,17.775009155273438,-19.42999267578125,3,-0.03461685767315792,3.1556273303724827,278.73001098632807,-1.5061081699680345,277.8699951171875,1.448909622504779,275.75,-0.03461685767315792
10442,2021-08-13,279.739990234375,279.77999877929693,276.57000732421875,277.35000610351557,604800.0,0.007672652264705482,1.5991820798892231,-1.1435183833192457,37.022688045288234,45.296150740135516,5.338290527035099,6.7088325844403585,12.187508100944854,10.827492710940135,16.166031124003553,3.209991455078182,-1.0186045919621165,-6.078010559082031,-16.29538167303639,4.139360554872326,-11.186696116059181,-0.9693250021048812,12.143019472949277,43.27060524289637,-2.1223442376841035,5.108685556977171,8,2.1999969482421875,2.475006103515625,11.722511291503906,15.290008544921875,-22.3499755859375,4,-0.036605385686171,1.3988437237107902,277.6099853515625,3.1556273303724827,278.73001098632807,-1.5061081699680345,277.8699951171875,-0.036605385686171
10443,2021-08-16,281.54998779296875,282.7300109863281,279.0,280.0,1334400.0,0.006470285342747406,-1.101421866134828,0.6485347634552613,40.25973500752623,43.63553657004545,2.685062253161618,5.117914406644559,9.843229472182088,9.165565899783871,14.7145684517657,3.730010986328125,-1.3323717036043945,-4.240512084960926,-14.502880937711836,6.021856767789984,-9.371696511336381,0.890672341414529,9.910761500482465,85.91858584975756,40.58898532296173,5.131184426375465,8,0.3899993896484375,0.665008544921875,9.862510681152344,13.480010986328125,-23.6099853515625,0,-0.045071933907301576,1.5991820798892231,279.739990234375,1.3988437237107902,277.6099853515625,3.1556273303724827,278.73001098632807,-0.045071933907301576
10444,2021-08-17,281.41000366210943,281.6300048828125,277.70999145507807,280.77999877929693,933800.0,-0.0004971910386381007,6.3270777479901605,0.40645796416617447,41.27719423947354,42.75464828772508,1.538283966780341,5.165153253707956,9.531392447543169,9.466126042065696,14.849933723583847,3.920013427734432,-1.9358012950858097,-4.153495788574162,-14.600200005859449,6.293208428711125,-9.376847897216805,1.0698563200684816,9.636930425746186,84.24813180090102,37.03794465598036,5.223352108642642,8,0.5299835205077557,0.8049926757811932,10.409996032714787,13.619995117187443,-21.0,1,-0.042322602278239696,-1.101421866134828,281.54998779296875,1.5991820798892231,279.739990234375,1.3988437237107902,277.6099853515625,-0.042322602278239696
10445,2021-08-18,272.14999389648443,281.75,271.17999267578125,280.60000610351557,1184100.0,-0.032905759017520686,-1.034647241966751,-13.412613834528011,30.18992408557625,39.86180434169425,9.348337950874964,13.995188093453578,18.293264487607246,18.675622188751106,15.299478587102813,10.57000732421875,-2.6655561275683226,-12.685005187988224,-24.705646356661077,-0.6643640193153715,-18.695325772324622,-6.674684603651826,18.491401289887506,8.398265653115262,-34.239356029882465,6.010320584336426,8,9.789993286132756,10.065002441406193,19.552505493164006,22.880004882812443,-12.589996337890739,2,-0.02105449420266925,6.3270777479901605,281.41000366210943,-1.101421866134828,281.54998779296875,1.5991820798892231,279.739990234375,-0.02105449420266925
10446,2021-08-19,271.3900146484375,272.82998657226557,269.19000244140625,270.26998901367193,1131000.0,-0.0027925014333676224,-1.2195033448394224,-0.13254722091804916,27.487391024802307,35.3585650022648,8.26018684416357,14.13549137811458,18.60918419075051,19.432048984717596,16.286733632931607,3.639984130859318,-3.8306604831701065,-12.591485595703148,-25.885037244947,0.7020660535407046,-19.238261420325102,-5.944709771081193,18.853952414480432,16.24823352018013,-20.931372322399746,6.646775824621939,8,8.954986572265625,10.034988403320312,20.159988403320312,23.639984130859375,-9.480010986328068,3,-0.03522615999175993,-1.034647241966751,272.14999389648443,6.3270777479901605,281.41000366210943,-1.101421866134828,281.54998779296875,-0.03522615999175993
10447,2021-08-20,267.44000244140625,271.29000854492193,265.04998779296875,270.73001098632807,1624100.0,-0.014554744072467596,1.8299390340951869,-2.9374403967195337,26.485516112570522,34.34569668282761,9.549173684630091,17.165974196089905,22.019784418686413,23.377219121834685,17.65117074093226,6.34002685546875,-4.809313320012734,-15.398997497558582,-30.246507882685307,-0.5514871124318574,-22.822752690121945,-7.97524230499522,21.96180603665124,13.518164666973915,-22.017651408685254,7.423755192563356,8,6.4499969482421875,11.914993286132812,24.110000610351562,27.589996337890625,-5.130004882812557,4,-0.03462462489190932,-1.2195033448394224,271.3900146484375,-1.034647241966751,272.14999389648443,6.3270777479901605,281.41000366210943,-0.03462462489190932
10448,2021-08-23,270.489990234375,271.0,267.10000610351557,268.07000732421875,1643100.0,0.011404381413124609,1.2674367026845135,-0.7355552051351153,28.275855265104994,33.26904493014949,6.341460009795469,13.33226263016087,18.39506391395662,20.360353734983846,19.31397305343155,3.899993896484432,-6.145245289717764,-11.417509460449196,-26.928619015126117,4.093600094227725,-19.173064237787628,-3.661954683110764,17.450709002577184,32.5748411076959,-0.24322639195522555,7.755554777338447,8,3.4000091552734375,8.865005493164062,21.060012817382812,24.540008544921875,-10.269989013671932,0,-0.04843053739100134,1.8299390340951869,267.44000244140625,-1.2195033448394224,271.3900146484375,-1.034647241966751,272.14999389648443,-0.04843053739100134
10449,2021-08-24,270.51998901367193,273.42001342773443,269.42001342773443,272.42001342773443,954500.0,0.00011090532137969511,1.0512692103039218,-0.7851395999899115,30.26464948692559,32.58236988900421,5.765526453108123,12.495319241510003,17.82170825384759,20.307145057982382,20.324028921797225,4.0,-8.145259421223727,-10.468510437011673,-26.407295727584483,5.470274853561136,-18.437903082298078,-2.4991177917252685,16.047267536641243,32.75447438535484,-3.802526749802425,7.96939264528641,8,3.3700103759765057,8.83500671386713,18.53001403808588,22.010009765624943,-14.410003662109432,1,-0.04650298345099335,1.2674367026845135,270.489990234375,1.8299390340951869,267.44000244140625,-1.2195033448394224,271.3900146484375,-0.04650298345099335
10450,2021-08-25,269.17001342773443,269.67001342773443,267.5,268.97000122070307,1305200.0,-0.004990298834698259,2.616652255734455,-0.10526823000327216,27.657156808035737,32.10223445281149,6.2768877065055335,13.04445473115635,18.538251233010044,21.552216263579624,21.46727587298968,3.019989013671932,-7.976400492456378,-10.88548736572261,-27.3150762032746,5.544101471829379,-19.100281784498634,-2.6706929469465877,16.106206997138088,49.223572478114896,10.032308302528499,8.214794418775998,8,4.719985961914006,10.18498229980463,19.87998962402338,23.359985351562443,-11.740020751953182,2,-0.03254452327014823,1.0512692103039218,270.51998901367193,1.2674367026845135,270.489990234375,1.8299390340951869,267.44000244140625,-0.03254452327014823
10451,2021-08-26,268.42001342773443,271.95001220703125,267.60000610351557,269.3800048828125,774500.0,-0.0027863430641814624,-2.346150686056918,-4.799664327125459,23.584909055444868,30.60914789838445,6.2426845052607405,12.775856182005612,18.66657028213274,22.215677042784932,22.816763650944203,4.350006103515682,-8.089843653678145,-10.57298736572261,-27.13255567661986,5.986580945174637,-18.852771521171235,-2.2932032102739868,15.642633039223881,40.26302644484105,2.7649845579688375,8.279784155448617,8,5.469985961914006,10.93498229980463,20.62998962402338,24.109985351562443,-12.430007934570341,3,-0.033008030049615056,2.616652255734455,269.17001342773443,1.0512692103039218,270.51998901367193,1.2674367026845135,270.489990234375,-0.033008030049615056
10452,2021-08-27,268.5,269.989990234375,268.32000732421875,269.45999145507807,551400.0,0.0002979903444759735,-1.5303215961898597,1.0,36.77488671409639,30.221942532447798,4.917792059936687,11.511643100620745,17.98364091404312,22.13703611742244,24.680726431478348,1.66998291015625,-8.253747617952229,-9.366500854492188,-25.53909229118358,6.806090582199204,-17.452796572837883,-1.280205136146492,14.421886946518953,22.151776487972146,-16.55634420274937,8.086295718345683,8,4.899993896484375,10.854995727539062,20.550003051757812,24.029998779296875,-11.480010986328068,4,-0.02454374799959247,-2.346150686056918,268.42001342773443,2.616652255734455,269.17001342773443,1.0512692103039218,270.51998901367193,-0.02454374799959247
10453,2021-08-30,270.20001220703125,271.17999267578125,268.6400146484375,269.0599975585937,563000.0,0.006331516599743958,-1.565659679408138,-1.1875258289094344,35.79106023464277,29.6123720874666,1.607521552151809,8.803596403602455,15.894008631483985,20.438369152374378,26.266319891738327,2.67999267578125,-8.148662016110734,-6.739988708496071,-22.40736375149413,8.927386334501989,-14.573676229995101,1.093698813002959,11.649560790274677,45.60821085949014,5.7750882933054015,7.833687521499023,8,3.199981689453125,9.154983520507812,17.17498779296875,22.329986572265625,-9.45001220703125,0,-0.02920064504805464,-1.5303215961898597,268.5,-2.346150686056918,268.42001342773443,2.616652255734455,269.17001342773443,-0.02920064504805464
10454,2021-08-31,269.510009765625,271.98001098632807,269.07000732421875,269.79998779296875,876900.0,-0.0025536728728108304,-3.974437894517092,-0.2543634222079325,32.81131768462191,29.90363804291612,0.4827600550239026,8.251709663178872,16.05390208356613,21.10575922648752,27.79324276026387,2.910003662109318,-8.471499038455477,-6.372991943359352,-20.96110865022513,8.215124763506424,-13.66705029679224,0.9210664100735357,11.3315881194207,44.86617938569958,4.31559498709413,7.2940583534328995,8,-0.2750091552734375,9.844985961914062,17.702484130859375,23.019989013671875,-6.160003662109432,1,-0.03446999446514376,-1.565659679408138,270.20001220703125,-1.5303215961898597,268.5,-2.346150686056918,268.42001342773443,-0.03446999446514376
10455,2021-09-01,269.33999633789057,270.58999633789057,267.5,269.510009765625,543400.0,-0.0006308241682091431,1.6523726571403181,0.5862976215535532,34.01623438287042,30.629065082701466,0.23720171578105465,7.355177729296372,15.63415587296862,21.275573170172436,29.384541590658948,3.089996337890568,-9.14222331795645,-5.626504516601642,-19.37568826810542,8.122679234902137,-12.501096392353531,1.2480873591502473,10.554104941630499,41.07124610867699,-0.7053852145550863,6.874591875751897,9,-0.10499572753900566,10.014999389648494,17.872497558593807,23.190002441406307,-3.910003662109318,2,-0.0491201127430434,-3.974437894517092,269.510009765625,-1.565659679408138,270.20001220703125,-1.5303215961898597,268.5,-0.0491201127430434
10456,2021-09-02,270.0,271.33999633789057,268.52999877929693,269.95001220703125,453000.0,0.0024504480251104077,1.0586209980325547,-0.2940226171242959,30.04097366229007,31.024115921559194,-0.7160067081499619,5.502949331638149,14.611371327778102,20.583599458116907,31.340478046001753,2.8099975585936363,-9.947773407817749,-4.0305007934570085,-16.307356998563478,8.24635541164946,-10.168928896010243,2.107927309096226,9.003454470327938,55.803434581509,13.628541665968925,6.138428102553226,9,0.260009765625,9.354995727539062,17.212493896484375,22.529998779296875,-1.2699890136719318,3,-0.04655558268229165,1.6523726571403181,269.33999633789057,-3.974437894517092,269.510009765625,-1.565659679408138,270.20001220703125,-0.04655558268229165
10457,2021-09-03,268.27999877929693,270.58999633789057,267.8800048828125,269.92999267578125,821400.0,-0.006370374891492836,-1.212254456222472,-33.00793650793537,22.70669065226879,30.40531985346628,1.2691424573312133,5.742129736404536,15.970139277237195,22.29691076921557,33.71624083060195,2.709991455078068,-9.468975487331136,-4.623501586914017,-14.266648446536976,5.019645272708942,-9.445075016725468,0.19807184289743418,9.886247690389439,17.41064434166129,-18.436554259274573,4.821573429811475,9,2.1800079345702557,11.07499694824213,18.63999938964838,24.249999999999943,4.1199951171875,4,-0.04581032258108564,1.0586209980325547,270.0,1.6523726571403181,269.33999633789057,-3.974437894517092,269.510009765625,-0.04581032258108564
10458,2021-09-07,267.10000610351557,268.54998779296875,266.1099853515625,267.85000610351557,666400.0,-0.004398362461422667,1.2698083747337339,0.45454713596095303,21.775125561596226,29.462039417318575,2.1430619311061037,6.578123561043412,16.812549415002422,23.395104468639772,33.323257893390966,2.44000244140625,-8.82801658793727,-5.370994567871151,-15.249633960799883,4.507644825057582,-10.310314264335545,-0.43167487140675576,10.279264845567752,16.865697248230273,-12.32791229769963,4.939319696464366,9,1.9449920654297443,12.254989624023494,19.85749816894537,25.429992675781307,11.320007324218864,1,-0.03773873777425929,-1.212254456222472,268.27999877929693,1.0586209980325547,270.0,1.6523726571403181,269.33999633789057,-0.03773873777425929
10459,2021-09-08,267.73001098632807,268.6400146484375,266.10000610351557,267.5,864200.0,0.0023586853927974882,1.4780349832527537,-0.30668131510409086,36.78232459662684,30.47594694938425,1.2020922380593788,5.42779196663605,15.828881814555416,22.680864185811117,32.899433340307475,2.540008544921932,-7.744622387770221,-4.233990478515693,-13.985941219649021,5.517960262617635,-9.109965849082357,0.6419848920509708,8.909502973388385,31.107021385640405,-0.6874383254666618,4.875975370566665,9,1.30999755859375,11.349975585937557,20.114990234375057,24.799987792968807,20.239990234375057,2,-0.026071081686410258,1.2698083747337339,267.10000610351557,-1.212254456222472,268.27999877929693,1.0586209980325547,270.0,-0.026071081686410258
10460,2021-09-09,267.1199951171875,269.47000122070307,266.6199951171875,267.3599853515625,752700.0,-0.0022784740003305437,-3.596820240204673,-1.0433859625848405,37.11521531734961,31.97931431181811,1.665921470003184,5.400293403193189,16.095354920292266,23.251421358938728,32.6123349824592,2.850006103515568,-6.939120544711216,-4.2635055541992415,-13.696632732286162,5.169621623887679,-8.980069143242702,0.4530580348442186,8.824147272524101,19.465475469413562,-13.704945879073136,4.716563589043461,9,1.9200134277343182,11.959991455078125,20.725006103515625,25.410003662109375,25.58001708984375,3,-0.014113466167210764,1.4780349832527537,267.73001098632807,1.2698083747337339,267.10000610351557,-1.212254456222472,268.27999877929693,-0.014113466167210764
10461,2021-09-10,268.0,269.44000244140625,266.79998779296875,267.67001342773443,1000300.0,0.003294417860506549,-1.5506921614011293,-1.374999999999763,52.074065031828695,33.679223013788366,0.8046943771094561,3.966797923394097,14.8946155435832,22.334438738386325,32.48148485209503,2.6400146484375,-6.285317341902157,-2.9030014038086165,-11.972729469113801,6.166726661496568,-7.437865436461209,1.631862628843976,7.290493113907019,42.316214452722704,6.384800592632274,4.534864032652582,9,1.0400085449218182,11.079986572265625,19.845001220703125,24.529998779296875,24.540008544921875,4,-0.009589579567980455,-3.596820240204673,267.1199951171875,1.4780349832527537,267.73001098632807,1.2698083747337339,267.10000610351557,-0.009589579567980455
10462,2021-09-13,269.5,272.02999877929693,267.27999877929693,270.3599853515625,1258900.0,0.005597014925373234,1.2618981878423523,-2.60612226024275,45.85778567743851,34.79774806298789,-0.6018267133644599,1.7500343090819683,13.0485920160545,20.740502442372133,32.06076174716033,4.75,-5.320600882837027,-0.8910018920898324,-8.961324594120242,7.179320809940577,-4.926163243105009,3.144159458925344,5.176062794650704,57.33554967732625,20.11290828863627,4.035161351015203,9,-0.43499755859375,9.579986572265625,18.345001220703125,23.029998779296875,24.989990234375,0,-0.0028571020915471035,-1.5506921614011293,268.0,-3.596820240204673,267.1199951171875,1.4780349832527537,267.73001098632807,-0.0028571020915471035
10463,2021-09-14,268.8599853515625,270.98001098632807,267.8699951171875,270.6400146484375,775600.0,-0.0023748224431817677,1.5284456022826658,2.0698367636621717,43.39171993867322,35.97334831343804,-0.19208433480275744,1.4657500540957926,13.26450311135568,21.344017923431124,32.384803431295595,3.110015869140568,-4.094173158712692,-0.896516418457054,-7.037616142688307,5.244583305774199,-3.9670662805726806,2.1740334436585727,5.238512942987313,46.5427092232161,8.393219913368938,3.070549862115624,9,0.20501708984375,9.415008544921875,18.985015869140625,23.670013427734375,24.84002685546875,1,0.013166736360165299,1.2618981878423523,269.5,-1.5506921614011293,268.0,-3.596820240204673,267.1199951171875,0.013166736360165299
10464,2021-09-15,269.5,270.77999877929693,267.79998779296875,269.29998779296875,1166400.0,0.0023804756501812907,1.1594206103493552,-0.11236455904539844,51.39234051758525,37.9040267728508,-0.931640097485456,-0.11834937390733558,12.329641026293189,20.582077906902953,32.53323797964543,2.980010986328182,-3.7609730022058443,0.33899841308596024,-2.42568602142552,3.1036828475974403,-1.0433438041698082,1.7213406303417287,4.055587664454947,53.2348046819907,15.80508811719259,1.38234221725574,9,-0.43499755859375,4.3899993896484375,12.714996337890625,18.914993286132812,24.3900146484375,2,0.0330983800658049,1.5284456022826658,268.8599853515625,1.2618981878423523,269.5,-1.5506921614011293,268.0,0.0330983800658049
10465,2021-09-16,266.42001342773443,269.0,265.8900146484375,268.26998901367193,1138500.0,-0.011428521603953912,-1.1374667030223382,-9.249313396399145,42.947840534421466,39.338123091976506,1.8892646556589057,2.6460136198947453,14.941702758453573,23.5229073088787,31.956899070091666,3.6099853515625,-3.59931611648949,-2.454489135742108,-5.099995250290078,0.19101697880586244,-3.777242193016093,-1.1317360784681227,6.62523824443133,8.631924252591617,-27.2645954857259,1.3227530572739863,9,2.5399932861327557,7.469985961914006,15.794982910156193,21.99497985839838,24.809997558593693,3,0.08088727087619518,1.1594206103493552,269.5,1.5284456022826658,268.8599853515625,1.2618981878423523,269.5,0.08088727087619518
10466,2021-09-17,261.82998657226557,264.44000244140625,259.6199951171875,263.489990234375,1702700.0,-0.017228536236501224,1.707847927649908,0.8973111184427889,32.1562870956523,40.38807825235245,5.809422434257726,6.833459690104462,19.11139748125396,27.951900395353334,31.509522028084547,6.800018310546932,-3.413129078148586,-6.566514587402423,-10.459059013542856,-2.673970161261991,-8.512786800472611,-4.620242374332236,10.735549267148372,17.808145067883224,-19.007959654714206,1.9462722130702035,9,3.9950103759766193,9.345016479492244,20.385009765625057,26.585006713867244,32.09002685546881,4,0.11790103203570812,-1.1374667030223382,266.42001342773443,1.1594206103493552,269.5,1.5284456022826658,268.8599853515625,0.11790103203570812
10467,2021-09-20,258.17999267578125,259.75,253.91000366210938,258.0,1113200.0,-0.013940320374560722,2.518062321904587,-0.10842908355547014,20.88184240330976,40.288824568098406,8.801652213420823,10.281273050864911,22.151033314018946,31.421194764425024,30.86054555998439,7.919982910156193,-3.384856393415305,-9.753507995605446,-15.756074144746037,-3.7509418464648547,-12.754791070175713,-6.752224921035179,13.349899905854556,25.014570483597115,-10.247824188280983,3.001283074570291,9,4.790008544921875,10.1400146484375,24.035003662109375,30.235000610351562,36.20001220703125,0,0.13308550950456266,1.707847927649908,261.82998657226557,-1.1374667030223382,266.42001342773443,1.1594206103493552,269.5,0.13308550950456266
10468,2021-09-21,257.3900146484375,260.27999877929693,257.23001098632807,259.70001220703125,718300.0,-0.003059795684229427,-1.3193780459503226,-12.833841980332316,20.781183325731092,38.51091998244332,9.01773067103153,10.582061217996852,22.32887774036533,31.98077424677433,30.117914937812827,3.0499877929688637,-3.37147259247007,-9.888487243652321,-17.388596609776982,-2.3883778775276596,-13.638541926714652,-6.13843256058999,12.37788904124568,20.628405415379202,-12.864842799127107,3.750054683062339,9,5.579986572265625,10.92999267578125,24.687477111816406,31.024978637695312,37.459991455078125,1,0.1441391408932915,2.518062321904587,258.17999267578125,1.707847927649908,261.82998657226557,-1.1374667030223382,266.42001342773443,0.1441391408932915
10469,2021-09-22,257.94000244140625,260.20999145507807,257.57998657226557,258.6400146484375,631200.0,0.002136787605066859,-2.7041175964924395,0.3030359077337702,23.011410843842,36.94383059649803,7.747746871809284,9.529891983362063,21.23112750971245,31.26224114725028,29.97583659480646,2.819976806640568,-3.0286886845811978,-8.709500122070324,-17.119804860479633,-0.29919538366101506,-12.914652491274978,-4.5043477528656695,10.242111245519538,26.706426489830505,-5.587496714553595,4.2051523692046535,9,5.029998779296875,9.889999389648438,24.137489318847656,30.3599853515625,43.5,2,0.13863692884839862,-1.3193780459503226,257.3900146484375,2.518062321904587,258.17999267578125,1.707847927649908,261.82998657226557,0.13863692884839862
10470,2021-09-23,260.41000366210943,261.260009765625,259.08999633789057,259.48001098632807,879200.0,0.00957587499932,-1.537994788878079,-1.3285377975413604,29.088559446665002,34.38988553147984,4.72245411819398,6.714204120749287,18.253982165168907,28.609042763475088,29.477791827938677,3.32000732421875,-2.483492341384249,-5.801498413085881,-14.564150084390747,2.9611532582189852,-10.182824248738314,-1.4201725774334477,6.344899022334687,61.72840221766944,31.069521718727064,4.381325835652437,9,2.559997558593693,7.419998168945256,21.667488098144474,27.889984130859318,39.39999389648432,3,0.128566531682744,-2.7041175964924395,257.94000244140625,-1.3193780459503226,257.3900146484375,2.518062321904587,258.17999267578125,0.128566531682744
10471,2021-09-24,259.5599975585937,261.70999145507807,258.66000366210943,259.44000244140625,738900.0,-0.0032641069527369337,-2.6309536784742247,0.12902802388914014,30.235743149116715,32.65410302833297,4.748721644621298,7.237475629458629,18.577800578749077,29.26777194861637,29.486324986876443,3.0499877929686363,-2.6361646691372016,-6.208503723144588,-15.387017550384542,2.9700101040953655,-10.797760636764565,-1.6192468095246113,5.910415223616951,72.43593254822156,38.44469844590509,4.589256913619976,9,2.885009765625057,4.105010986328182,22.517494201660213,28.504989624023494,38.42999267578131,4,0.12201423071975936,-1.537994788878079,260.41000366210943,-2.7041175964924395,257.94000244140625,-1.3193780459503226,257.3900146484375,0.12201423071975936
10472,2021-09-27,261.91000366210943,269.0,261.64999389648443,269.0,1219600.0,0.009053806925642505,1.073345528892699,-59.0857070193561,38.829115004953046,32.14714692458629,1.3509145060027663,4.604526131503121,15.800594210544602,26.701168314538506,28.764611683406148,9.440002441406307,-2.727653928121015,-3.5289978027342954,-12.76758754942199,5.709591943953399,-8.148292676078142,1.0902970706095516,-8.000000000000057,39.76208193860775,3.4556810113197685,4.619294873343856,9,0.43499755859369316,1.7550048828124432,18.974998474121037,25.059997558593693,36.16998291015619,0,0.12221759122618736,-2.6309536784742247,259.5599975585937,-1.537994788878079,260.41000366210943,-2.7041175964924395,257.94000244140625,0.12221759122618736
10473,2021-09-28,262.3099975585937,264.08999633789057,259.76998901367193,261.6199951171875,1195500.0,0.0015272188572081902,1.0329446231617656,-0.0973205638652677,38.217377747407724,30.683262172344342,-0.08482423871191713,3.7767610851483937,15.080138596655672,26.067778752913625,28.43713182646148,4.320007324218636,-3.2129336279327276,-2.734503173828159,-11.789082044695476,6.320075697039158,-7.261792609261818,1.7927862616054995,-8.098193969726509,41.418611425104885,4.270512164115104,4.527289435433658,9,-0.8549957275390057,1.3550109863281818,14.312500000000057,22.589996337890682,39.82000732421881,1,0.12225995052687666,1.073345528892699,261.91000366210943,-2.6309536784742247,259.5599975585937,-1.537994788878079,260.41000366210943,0.12225995052687666
10474,2021-09-29,260.22000122070307,263.07000732421875,260.1400146484375,261.89999389648443,917100.0,-0.007967657951823859,-2.184833808797187,-2.4347633790361902,35.90688153625018,29.90093339476976,0.6150496993555521,5.412594542330169,16.694663857691978,27.95935497852298,28.3028015720846,2.92999267578125,-3.8275709630248684,-4.35999908447269,-13.403175688512704,4.683177519567323,-8.881587386492697,0.16158921754731637,-5.712433703613215,15.087022351033896,-23.294092433743288,4.521588302020009,9,1.2350006103516193,3.445007324218807,16.402496337890682,24.679992675781307,40.98999023437506,2,0.1330797199306808,1.0329446231617656,262.3099975585937,1.073345528892699,261.91000366210943,-2.6309536784742247,259.5599975585937,0.1330797199306808
10475,2021-09-30,256.1099853515625,260.8599853515625,256.0599975585937,260.22000122070307,762400.0,-0.01579438878587469,-1.280283864794497,2.446448683015241,28.54564196995169,29.499750603025248,3.474131087543924,8.938935200981177,20.246823877814336,31.797454514824608,28.167259564520265,4.799987792968807,-4.533269556810524,-7.808514404296886,-17.309565717143414,1.6925369085496698,-12.559040060720179,-3.057988747873594,-1.3125691848144356,0.3863043550042346,-35.94808246313749,4.750525656423276,9,5.3450164794921875,6.860015869140625,20.51251220703125,28.790008544921875,53.20001220703125,3,0.17699433713066348,-2.184833808797187,260.22000122070307,1.0329446231617656,262.3099975585937,1.073345528892699,261.91000366210943,0.17699433713066348
10476,2021-10-01,257.42999267578125,259.29998779296875,253.91000366210938,257.76998901367193,877000.0,0.005154064268157121,2.170584592185691,0.08272385039763298,28.078469888172634,30.29937587912112,1.6364369044201794,6.98716547804878,18.31670385798361,30.095323081795073,28.347951753776968,5.389984130859375,-5.4748965701898555,-5.860006713867165,-15.330161616580483,3.610148188846182,-10.595084165223852,-1.1249292625104772,11.57000732421875,23.32663928375692,-9.92364255789721,4.7350774513566725,10,4.0250091552734375,5.540008544921875,19.1925048828125,27.470001220703125,55.170013427734375,4,0.16462730096950184,-1.280283864794497,256.1099853515625,-2.184833808797187,260.22000122070307,1.0329446231617656,262.3099975585937,0.16462730096950184
10477,2021-10-04,255.9900054931641,258.739990234375,253.47999572753903,256.94000244140625,1007000.0,-0.005593704011135681,1.3120994543692506,2.794138766716979,27.285600023698905,31.02208884556199,3.0542974586718685,7.862313089369053,19.05827041944937,31.261964073871667,28.45524945760739,5.259994506835966,-6.170038340203632,-6.685494232177717,-16.38449940273594,3.0135109383804775,-11.5349968174568,-1.8359916468986341,12.708194580078072,23.65701810776705,-7.58503024758695,4.849502585279102,10,5.24999237060544,6.764991760253878,20.63249206542966,28.909988403320284,57.849990844726534,0,0.1640688458141093,2.170584592185691,257.42999267578125,-1.280283864794497,256.1099853515625,-2.184833808797187,260.22000122070307,0.1640688458141093
10478,2021-10-05,257.01998901367193,258.54998779296875,254.47999572753903,256.1099853515625,970900.0,0.004023530209797066,1.0503732060358821,-0.9579016688351164,28.272939211302756,31.606703108613186,2.197384421885772,6.3647648743694845,17.365153656614837,29.85614615565629,28.283563048080516,4.069992065429716,-6.262670790148945,-5.1515098571777,-14.929724511361883,4.626704797006482,-10.040617184269763,-0.2624025300856374,11.069482885742104,36.913336865604265,8.104030300347318,4.889107327092086,10,4.220008850097599,5.735008239746037,19.357505798339787,27.880004882812443,57.24999999999994,1,0.15975410206872875,1.3120994543692506,255.9900054931641,2.170584592185691,257.42999267578125,-1.280283864794497,256.1099853515625,0.15975410206872875
10479,2021-10-06,260.75,261.010009765625,251.97000122070312,255.0,1310200.0,0.014512532665813982,1.883566311034966,6.318655890539194,40.34726869188977,32.857670802527046,-1.220454312254276,2.197693888613742,13.008772492572803,25.74789695504853,28.26712945284057,9.040008544921875,-5.658045848736663,-1.0724983215332031,-10.50761317140882,8.362616528342414,-5.790055746471012,3.6450591034046056,6.7550928525390646,97.12378849717949,63.04561100043138,4.717557424937809,10,-0.2649993896484375,1.25,15.627494812011719,21.67498779296875,49.769989013671875,2,0.1586960877576702,1.0503732060358821,257.01998901367193,1.3120994543692506,255.9900054931641,2.170584592185691,257.42999267578125,0.1586960877576702
10480,2021-10-07,263.35000610351557,266.52999877929693,262.04000854492193,262.3699951171875,1359600.0,0.009971260224412637,-4.4756508308680925,0.17043669327444663,52.775786987551086,35.362120117908646,-3.7543766365566285,-0.737019176020965,9.83418892494251,22.771351210161072,27.9831591150231,5.779998779296932,-4.8818687996409835,1.7160072326659588,-7.419358170218345,10.851372635550234,-2.851675468776193,6.283689934108111,3.2229812511133673,78.15938730082806,40.2872267273599,4.5676827014421395,10,-2.8650054931640057,-1.3500061035155682,10.944992065429744,18.854980468750057,46.64999389648443,3,0.14376299401595927,1.883566311034966,260.75,1.0503732060358821,257.01998901367193,1.3120994543692506,255.9900054931641,0.14376299401595927
10481,2021-10-08,265.42999267578125,266.3699951171875,263.79000854492193,264.98001098632807,1162300.0,0.007898183117748259,1.2145935113753459,0.45915984180869795,64.044961755431,38.16388086796175,-5.491644297579342,-3.182589309492357,7.132629331051646,20.35535077716156,27.683842667290758,3.019989013671932,-4.085859882750526,3.9244941711425554,-4.900877527228374,12.749865869513485,-0.488191678042881,8.337180020327992,-13.459991455078125,92.44501175849153,50.75928917325817,4.412685849185464,10,-6.17999267578125,-3.42999267578125,8.865005493164062,16.774993896484375,38.3699951171875,4,0.16531667894973445,-4.4756508308680925,263.35000610351557,1.883566311034966,260.75,1.0503732060358821,257.01998901367193,0.16531667894973445
10482,2021-10-11,268.73001098632807,272.17001342773443,266.6199951171875,267.70999145507807,1070200.0,0.012432725771792219,-2.4687482118676365,2.266802305866109,70.02117479714211,41.69763609571001,-8.63004957984532,-6.896856402713752,3.192725910297554,16.75681234793643,27.720334701823855,6.740020751953182,-3.4570196511480162,7.26301193237299,-1.4211056206281114,15.947129485374091,2.9209531558724393,11.60507070887354,-16.472009887695265,82.97029523472787,37.02557147650842,4.3420587765005525,10,-6.660003662109318,-6.660003662109318,6.077491760253963,13.474975585937557,32.76998901367193,0,0.16324933324778335,1.2145935113753459,265.42999267578125,-4.4756508308680925,263.35000610351557,1.883566311034966,260.75,0.16324933324778335
10483,2021-10-12,272.39999389648443,273.5599975585937,268.6400146484375,268.73001098632807,1266500.0,0.013656766122571495,-1.5558514854624137,3.5979535662997764,72.99616783113609,45.818667906252884,-11.97784855500339,-10.844010751242365,-1.0135428078168047,12.82593956899899,27.819887348023187,4.919982910156193,-2.6750555739915853,10.755994415283283,1.3252098773053262,20.18677895326124,6.0406021462943045,15.471386684272261,-19.34551230468756,94.62712432204795,44.33839159775187,4.715392268988973,10,-9.634994506835994,-9.634994506835994,2.507507324218693,9.220001220703068,27.089996337890568,1,0.15212923410399903,-2.4687482118676365,268.73001098632807,1.2145935113753459,265.42999267578125,-4.4756508308680925,263.35000610351557,0.15212923410399903
10484,2021-10-13,278.42001342773443,279.58999633789057,274.8800048828125,275.0599975585937,1285100.0,0.02209992535292682,-1.5322526395235017,0.9155399224999611,75.73592324122824,51.06203249195028,-16.924490110023726,-17.03488882423676,-7.572848303296951,6.559344727364476,28.279648625557407,7.190002441406136,-2.079449337737401,16.33001327514654,4.738699571262941,27.92132697903014,10.53435642320477,22.125670127088313,-24.135200877929748,93.3334260743766,42.65382694229834,5.795656851941795,10,-12.640014648437557,-12.640014648437557,-4.220016479492244,1.0949859619140057,17.819976806640568,2,0.12876220766091784,-1.5558514854624137,272.39999389648443,-2.4687482118676365,268.73001098632807,1.2145935113753459,265.42999267578125,0.12876220766091784
10485,2021-10-14,287.9700012207031,288.67999267578125,281.55999755859375,281.55999755859375,1575100.0,0.03430065129081483,-1.221526068471694,1.9077301750210525,82.51316328055928,57.11033175777103,-24.004159270277682,-26.2325848836702,-17.466200901082402,-3.2062236873133543,28.767165108368932,10.259979248046818,-1.1919158140247532,24.802501678466797,8.47681336256693,41.128189994366664,16.639657520516835,32.96534583641673,-31.660773967851583,97.14748128666801,47.18668821787721,8.162844157949941,10,-17.645004272460938,-17.645004272460938,-13.910003662109375,-8.615005493164062,9.769989013671875,3,0.07830672534423555,-1.5322526395235017,278.42001342773443,-1.5558514854624137,272.39999389648443,-2.4687482118676365,268.73001098632807,0.07830672534423555
10486,2021-10-15,292.70001220703125,294.8299865722656,288.1000061035156,289.42999267578125,1637300.0,0.01642536016348095,-1.269810718733596,0.5101431611622382,83.41654400903018,63.34710331169672,-25.93200804959065,-30.073178901713675,-22.525542413388337,-8.15013019751558,28.381133531000856,6.8599853515625,0.1790710187158311,27.989011383056663,7.019153770361129,48.95886899575217,17.504082576708925,38.47394018940443,-33.153708411886726,92.4495745820194,39.49683680297994,10.484928806347755,10,-19.300018310546875,-19.300018310546875,-18.6400146484375,-13.345016479492188,4.819976806640625,4,0.05910484137845606,-1.221526068471694,287.9700012207031,-1.5322526395235017,278.42001342773443,-1.5558514854624137,272.39999389648443,0.05910484137845606
10487,2021-10-18,292.5400085449219,294.0,290.3500061035156,291.9599914550781,977100.0,-0.000546647268317213,1.0857107979910714,0.1773741974018217,82.98058009346394,69.4257300763813,-22.397490152230944,-28.67732485642904,-22.771218446889293,-8.148843986992915,27.21549987803539,3.649993896484375,2.345232602631995,26.111006927490223,1.9993806504654685,50.22263320451495,14.055193788977874,38.1668200660026,-28.75966281652279,91.25627918195558,35.32254155396355,12.055813138512365,10,-19.1400146484375,-19.1400146484375,-18.480010986328125,-13.185012817382812,6.459991455078125,0,0.03849039078125904,-1.269810718733596,292.70001220703125,-1.221526068471694,287.9700012207031,-1.5322526395235017,278.42001342773443,0.03849039078125904
10488,2021-10-19,294.489990234375,295.4599914550781,291.7300109863281,293.0,896800.0,0.006665692324110628,1.1749203694147374,2.5688729874776386,87.50272180179955,74.66522486637128,-20.644372856529117,-29.20259104363072,-24.62675940378449,-10.261866579393313,26.20520404162062,3.72998046875,4.69548792514513,26.205989837646484,-0.5419775833883591,52.953957258681356,12.832006127129034,39.579973548163906,-26.983687604711918,95.28667709623126,32.77391197490328,13.373983710517434,10,-15.739990234375,-20.774993896484375,-20.417495727539062,-15.134994506835938,3.350006103515625,1,0.023803898258293765,1.0857107979910714,292.5400085449219,-1.269810718733596,292.70001220703125,-1.221526068471694,287.9700012207031,0.023803898258293765
10489,2021-10-20,293.70001220703125,295.82000732421875,292.07000732421875,295.04998779296875,751100.0,-0.0026825292999433925,1.595142555438226,-0.9060298213993118,94.35928518077563,79.28561355450734,-16.4151331092973,-26.979449940510904,-23.817917329577313,-9.663213105337377,25.1529549952337,3.75,7.435156584976085,23.628011322021507,-4.928274051971357,52.1842966960144,9.349868635025075,37.90615400901794,-22.28019314181006,85.13328425413891,14.152139170612998,14.278142686996445,10,-13.895004272460938,-19.805007934570312,-20.030014038085938,-14.345016479492188,-0.05999755859375,2,0.019713918238662975,1.1749203694147374,294.489990234375,1.0857107979910714,292.5400085449219,-1.269810718733596,292.70001220703125,0.019713918238662975
10490,2021-10-21,293.8900146484375,294.0,291.7300109863281,293.44000244140625,620000.0,0.0006469269101436748,5.776259451580578,-0.33334840401482957,94.2047254932287,82.63669841426264,-13.206233842828624,-25.85838138145408,-24.014184067102292,-10.091363076041603,24.367595889557105,2.269989013671875,10.355501523695068,22.14401321411134,-7.913264898226885,52.20129132644959,7.115374157942199,37.17265227028048,-18.566165461776677,75.0000988263384,-1.9260301706054435,15.028639056169123,10,-12.670013427734375,-19.995010375976562,-22.412513732910156,-14.535018920898438,-2.540008544921875,3,0.007996105579662682,1.595142555438226,293.70001220703125,1.1749203694147374,294.489990234375,1.0857107979910714,292.5400085449219,0.007996105579662682
10491,2021-10-22,291.2300109863281,296.2200012207031,290.8500061035156,294.29998779296875,898500.0,-0.009051017487924473,-1.8041848272125323,-6.821985623219856,91.49791009096701,85.02300233579874,-7.265693188925809,-21.8229617951543,-21.355376034240862,-7.737209881561853,23.77465746429431,5.3699951171875,12.77730143867683,17.900508880615234,-12.784026212624042,48.58504397385451,2.558241333995568,33.2427764272349,-12.626776497658057,14.991577765300393,-65.83593563681117,15.342267546619645,10,-8.800003051757812,-17.135009765625,-19.805007934570312,-11.875015258789062,-3.790008544921875,4,0.022353394232960788,5.776259451580578,293.8900146484375,1.595142555438226,293.70001220703125,1.1749203694147374,294.489990234375,0.022353394232960788
10492,2021-10-25,293.9200134277344,295.5299987792969,291.3599853515625,292.7799987792969,633300.0,0.009236693815640296,-1.095462282813722,-0.37134308180164416,91.81780201476906,87.11429502286907,-6.712628601320944,-23.180365416885707,-24.08400762214046,-10.695776239098223,25.243285570047618,4.29998779296875,14.866121607524065,18.990010833740257,-12.514877580626774,50.49489924810729,3.23756662655677,34.742455040923744,-12.14576092729834,57.16964833715987,-28.00596601359436,15.752444207183514,10,-8.370010375976562,-19.82501220703125,-25.420013427734375,-17.280014038085938,-8.980010986328125,0,0.012248147187917224,-1.8041848272125323,291.2300109863281,5.776259451580578,293.8900146484375,1.595142555438226,293.70001220703125,0.012248147187917224
10493,2021-10-26,294.3800048828125,295.989990234375,293.7200012207031,294.5,460100.0,0.0015650225709833432,-2.152757173737973,-0.10525752221865296,91.1628212752097,88.82839480442256,-4.164848838720673,-22.255620570735346,-24.63643009061775,-11.434762332847754,26.46430596276993,2.269989013671875,16.6867454150414,17.846501922607445,-14.213521602225114,49.90652544744003,1.8164901601911652,33.876513685023724,-10.005517612728397,65.7356050101157,-17.18803180862963,16.03001176241629,10,-5.4900054931640625,-20.285003662109375,-28.735000610351562,-20.595001220703125,-6.95001220703125,1,0.015693984104071967,-1.095462282813722,293.9200134277344,-1.8041848272125323,291.2300109863281,5.776259451580578,293.8900146484375,0.015693984104071967
10494,2021-10-27,294.8500061035156,296.0,293.32000732421875,294.30999755859375,748500.0,0.0015965799745476517,-1.126987587042083,-4.500254323499491,90.67668366993072,89.73545262546382,-2.3011533953012417,-21.07893395998724,-25.19079379937193,-12.136754283085054,27.711690750566873,2.67999267578125,18.234700568645167,16.585002899169922,-15.505875789972208,48.67588158831205,0.5395635545988853,32.63044224374096,-8.343326322320081,74.48796344706872,-8.66495526390905,16.045439344571058,10,-2.69000244140625,-20.7550048828125,-29.205001831054688,-21.06500244140625,-6.230010986328125,2,0.01014071620308954,-2.152757173737973,294.3800048828125,-1.095462282813722,293.9200134277344,-1.8041848272125323,291.2300109863281,0.01014071620308954
10495,2021-10-28,301.44000244140625,301.4599914550781,295.2799987792969,295.2799987792969,1256800.0,0.022350334751483736,-1.0064899356456,11.407233681831025,91.64934771559271,90.65020859285966,-7.576212059331624,-25.401123852977094,-31.491792199656004,-18.887807964313765,28.524599535731177,6.6099853515625,19.679589189818103,20.908498382568382,-10.996497439924724,52.81349420506149,4.956000471321829,36.860996293814935,-13.184924801099328,99.8116018730513,17.097363385909375,15.952497911246558,10,-5.535003662109375,-24.725006103515625,-36.040000915527344,-27.654998779296875,-8.54998779296875,3,-0.025875755473047768,-1.126987587042083,294.8500061035156,-2.152757173737973,294.3800048828125,-1.095462282813722,293.9200134277344,-0.025875755473047768
10496,2021-10-29,299.80999755859375,301.29998779296875,298.04998779296875,300.0199890136719,924700.0,-0.005407394073815186,1.3465797040774732,-0.034089501662117105,87.39173630911777,91.14033706126564,-5.399397457314194,-21.537565120264276,-29.56127151592608,-17.393728657494535,29.04731161181552,3.3900146484375,20.59269539098335,17.159493255615246,-13.903562632634305,48.222549143864825,1.6279653114904704,32.69102119974002,-8.913937155332576,83.66343663980517,0.9410392375435066,15.531527944124786,10,-3.654998779296875,-23.095001220703125,-34.409996032714844,-26.024993896484375,-3.8800048828125,4,-0.028217843047161018,-1.0064899356456,301.44000244140625,-1.126987587042083,294.8500061035156,-2.152757173737973,294.3800048828125,-0.028217843047161018
10497,2021-11-01,297.989990234375,300.94000244140625,297.79998779296875,299.6099853515625,653000.0,-0.006070535802806476,-2.1400146484375,7.714576369713704,82.2211053190974,90.55349078540986,-3.0452512814716215,-17.29649182244043,-27.328360868222774,-15.741569042268509,29.50619976193174,3.1400146484375,20.195862941323355,13.239486694335938,-15.850777697152182,42.32975108582403,-1.3056455014080939,27.78461889007997,-4.9811436207504585,57.37090926813906,-22.86058226785758,14.54513219574405,11,-1.834991455078125,-21.274993896484375,-34.93498229980469,-24.204986572265625,-2.319976806640625,0,-0.03540383280885029,1.3465797040774732,299.80999755859375,-1.0064899356456,301.44000244140625,-1.126987587042083,294.8500061035156,-0.03540383280885029
10498,2021-11-02,298.0799865722656,299.69000244140625,296.94000244140625,298.489990234375,932400.0,0.00030201127836493313,-1.0446310057291963,0.2530894431467109,79.10004679727741,88.85801985391005,-2.874765463471249,-14.917481290881085,-27.094220211072297,-16.030133110522286,29.897462649084932,2.75,19.310153824066447,11.276483154296898,-15.256729610781974,37.80969591937577,-1.9901232282425667,24.543089536836362,-3.380910990350344,58.47651754014343,-19.26745348368935,13.266606382539438,11,-1.92498779296875,-21.364990234375,-35.074981689453125,-24.29498291015625,-4.899993896484375,1,-0.04408207435179068,-2.1400146484375,297.989990234375,1.3465797040774732,299.80999755859375,-1.0064899356456,301.44000244140625,-0.04408207435179068
10499,2021-11-03,302.1300048828125,303.2099914550781,298.1600036621094,298.6199951171875,1270200.0,0.013587018562096542,-1.2799079648943938,-8.560922962411611,75.03536823430767,86.72809126958549,-6.261722618068347,-16.55736715772423,-30.767324055573454,-20.23594781067345,30.055616933186936,5.1300048828125,18.564165445113247,13.257501220703148,-11.084601875187673,37.59960431659397,1.0864496727577375,25.428552768648558,-6.078746126264662,86.38098903213393,10.633255963479414,12.171051547945414,11,-5.100006103515625,-24.540008544921875,-39.56999969482422,-28.345001220703125,-6.779998779296875,2,-0.04865459229292024,-1.0446310057291963,298.0799865722656,-2.1400146484375,297.989990234375,1.3465797040774732,299.80999755859375,-0.04865459229292024
10500,2021-11-04,301.2099914550781,301.57000732421875,292.0199890136719,294.2900085449219,1121000.0,-0.0030450912284969434,1.5,1.9714996174445294,67.38859587969066,84.04927857944367,-4.687070906173915,-13.339470366458045,-29.429795231987953,-19.509957756519384,31.14688087590197,10.110015869140625,17.389723991685173,10.444488525390625,-11.289318362518202,32.17829541329945,-0.42241491856378843,21.31139196934504,2.0,82.12690291648713,8.141051302295637,10.866903443954408,11,-3.9250030517578125,-23.6199951171875,-38.649986267089844,-27.42498779296875,-3.649993896484375,3,-0.041798070100766416,-1.2799079648943938,302.1300048828125,-1.0446310057291963,298.0799865722656,-2.1400146484375,297.989990234375,-0.041798070100766416
10501,2021-11-05,309.30999755859375,309.7300109863281,302.0799865722656,302.75,1646700.0,0.026891558491756173,1.067567344649544,0.9479788669659631,75.87162468185358,82.27748109800861,-11.12235907916147,-18.955395313351573,-36.985376457203415,-27.742250373054105,32.626390283628595,8.52001953125,16.253403666975544,16.350494384765625,-3.381604383401225,36.082593152932475,6.4844450006822285,26.21654376884902,-17.290008544921875,97.62838562039695,24.760234970213105,9.866049384083414,11,-8.43499755859375,-28.459991455078125,-47.097496032714844,-35.524993896484375,-11.1099853515625,4,-0.053085846043646745,1.5,301.2099914550781,-1.2799079648943938,302.1300048828125,-1.0446310057291963,298.0799865722656,-0.053085846043646745
10502,2021-11-08,312.6000061035156,313.8299865722656,307.5,309.7799987792969,1634200.0,0.010636605899874363,1.3977365993503417,0.42987932526353984,76.82962887945884,80.68490416514742,-12.833536916423839,-19.805706979505032,-39.68408367627444,-31.13158820441646,35.63397013335458,6.329986572265625,15.264381354831698,17.447003173828136,-0.6282309361624812,35.522237283818754,8.4093861188328,26.484620228823474,-20.58001708984375,94.36047406495305,23.32314684987334,9.037617054995318,11,-9.675018310546875,-29.70001220703125,-50.38750457763672,-38.81500244140625,-7.52001953125,0,-0.05332697729447322,1.067567344649544,309.30999755859375,1.5,301.2099914550781,-1.2799079648943938,302.1300048828125,-0.05332697729447322
10503,2021-11-09,313.8399963378906,315.0199890136719,311.4800109863281,312.80999755859375,1174000.0,0.003966699328740164,1.0884923885743094,0.3652468454429366,79.44438446032586,79.43687091963577,-12.318227788643583,-18.74289245622856,-40.36097729691528,-32.36267582609378,38.666216454301285,3.53997802734375,14.622070347909812,16.6149932861328,0.08729703454150695,33.142689537724095,8.351145160337182,24.87884141192842,-20.947607421874977,94.86959706182066,24.557171428696705,8.263848125795633,11,-10.32000732421875,-30.345001220703125,-51.842498779296875,-40.269996643066406,-10.69000244140625,1,-0.05789568927535238,1.3977365993503417,312.6000061035156,1.067567344649544,309.30999755859375,1.5,301.2099914550781,-0.05789568927535238
10504,2021-11-10,314.2699890136719,314.8599853515625,312.80999755859375,313.2799987792969,988700.0,0.0013701015829681307,-1.1243477435881217,0.9611567064679565,79.58762320219826,78.09667930703637,-10.844181414832121,-17.232927170658968,-40.18902272988157,-32.84280808183678,40.80097327625002,2.04998779296875,13.739034661406777,15.252487182617188,-0.44314013527110774,30.948114500505483,7.404673523673068,23.100300841561307,-20.049944091796874,96.73913043478261,25.90350948836634,7.847813658944138,11,-10.75,-30.774993896484375,-52.272491455078125,-40.699989318847656,-15.94000244140625,2,-0.06710789154281327,1.0884923885743094,313.8399963378906,1.3977365993503417,312.6000061035156,1.067567344649544,309.30999755859375,-0.06710789154281327
10505,2021-11-11,310.5199890136719,316.3900146484375,310.3900146484375,314.5899963378906,1297200.0,-0.01193241521969457,-1.7713907135406388,-4.111159062885327,77.14602043550858,76.9582664321909,-6.337154904923921,-12.339574842836214,-35.86275908706534,-29.188415316335636,41.630601603487875,6.0,12.97669472717564,10.374987792968739,-5.218602317019872,25.96857790295735,2.5781927379744616,18.171782847963016,-15.051947446289034,58.97963579442581,-18.13832027133602,7.7967950549943,11,-6.3149871826171875,-21.304977416992188,-49.277488708496094,-37.704986572265625,-15.509979248046875,3,-0.048853482696369466,-1.1243477435881217,314.2699890136719,1.0884923885743094,313.8399963378906,1.3977365993503417,312.6000061035156,-0.048853482696369466
10506,2021-11-12,310.0,310.8699951171875,309.2200012207031,310.8699951171875,1234200.0,-0.001674575009884438,2.7931107057668023,0.2137576293808017,74.10068783441477,76.05599782278172,-4.715601383630542,-11.022173038953724,-34.78194458635909,-28.653383373278984,41.77075524404281,1.649993896484375,12.3452444557293,8.98999938964846,-6.7829882464903335,24.762987025787254,1.1035055715790918,16.87649320771783,-12.858200586132796,28.121438477487743,-49.391612729086305,7.886493818069386,11,-5.7949981689453125,-19.909988403320312,-48.75749969482422,-37.18499755859375,-14.25,4,-0.04012904013356855,-1.7713907135406388,310.5199890136719,-1.1243477435881217,314.2699890136719,1.0884923885743094,313.8399963378906,-0.04012904013356855
10507,2021-11-15,303.79998779296875,308.6300048828125,303.05999755859375,308.5,1510000.0,-0.02000003937752015,1.2459607457084847,5.402343201908236,62.04600266930996,74.16110403078534,2.676714236224825,-4.1480096028340085,-28.026139305542415,-22.45985795019999,41.447160711493424,6.94000244140625,10.795915129677098,2.226988220214821,-13.069676819582753,17.523653260012395,-5.4213442996839944,9.875320740113636,-5.118331160335913,5.551307469356544,-70.4173053008889,7.64833251989879,11,0.4050140380859375,-12.29498291015625,-43.17498779296875,-30.9849853515625,-6.639984130859375,0,-0.018433100101879263,2.7931107057668023,310.0,-1.7713907135406388,310.5199890136719,-1.1243477435881217,314.2699890136719,-0.018433100101879263
10508,2021-11-16,301.5,304.7799987792969,301.3299865722656,304.7300109863281,1610600.0,-0.007570730366638911,1.0720877590109699,0.6872345951561587,58.123613643057126,72.28202018731307,6.1607135490441465,-1.365955483708035,-25.147584737927673,-20.157603029769234,40.84306582569541,3.45001220703125,9.587143783115494,-0.42350006103515625,-15.353668122755266,14.506668000684954,-7.888584091895211,7.041583969824899,-1.401674726102783,1.1289051180679532,-71.92771186243174,7.465084030860058,11,2.7050018310546875,-8.9849853515625,-39.42999267578125,-28.68499755859375,-2.019989013671875,1,0.011873918979322218,1.2459607457084847,303.79998779296875,2.7931107057668023,310.0,-1.7713907135406388,310.5199890136719,0.011873918979322218
10509,2021-11-17,299.489990234375,302.0799865722656,297.3699951171875,301.5,1404300.0,-0.006666699056799286,1.9716194620405492,0.6222919284587258,47.31773006536715,70.05192398572157,8.668433415205754,1.1595146036532924,-22.590745940889008,-18.165134143585988,39.91569385616004,4.709991455078125,8.799606217149574,-2.7230087280273665,-17.199429756225527,11.753412300170794,-9.961219242126447,4.515201786071714,16.9000244140625,11.146124817087259,-56.10851094484468,7.2382105140990936,11,7.3900146484375,-3.85498046875,-36.72499084472656,-26.67498779296875,2.730010986328125,2,0.012220787944348777,1.0720877590109699,301.5,1.2459607457084847,303.79998779296875,2.7931107057668023,310.0,0.012220787944348777
10510,2021-11-18,296.239990234375,300.7200012207031,295.989990234375,300.7200012207031,846300.0,-0.010851781715497832,1.1116068691630165,2.228850358314102,45.29891448494698,66.65495618606528,12.448379220435811,4.842893395008446,-18.800742119918084,-14.939616991272317,38.93703133077408,4.730010986328125,8.304858169063891,-6.090507507324219,-20.318506468555086,8.137491453906648,-13.20450698793968,1.023491973291243,19.769624023437473,1.6801069755613345,-60.87585070549023,7.113999480615441,11,9.95001220703125,2.735015869140625,-30.459991455078125,-23.42498779296875,7.75,3,0.007055078337793175,1.9716194620405492,299.489990234375,1.0720877590109699,301.5,1.2459607457084847,303.79998779296875,0.007055078337793175
10511,2021-11-19,297.739990234375,299.54998779296875,294.4800109863281,296.239990234375,1091200.0,0.005063462224709214,-1.0199277785207972,-0.3348206074890498,49.66799490320301,63.63699685537018,10.208066270582776,4.063973212699466,-19.76054398687802,-16.445885752734455,37.57792449134488,5.069976806640625,7.887615715867014,-4.91600646972654,-18.350477019863547,8.518464080410467,-11.633241744795043,1.8012288053419638,17.468839062499967,23.038732538653818,-38.51358961916159,6.7172352750685,11,7.6950225830078125,4.5050201416015625,-27.414993286132812,-25.199996948242188,7.660003662109375,4,-0.009169008390847999,1.1116068691630165,296.239990234375,1.9716194620405492,299.489990234375,1.0720877590109699,301.5,-0.009169008390847999
10512,2021-11-22,297.5199890136719,300.1400146484375,297.1000061035156,299.4599914550781,1099500.0,-0.0007389038352890731,-1.1870814762772521,-1.2933349609375,49.258870931261995,60.28305090769642,9.01168734906696,4.814337585238661,-19.040120232901074,-16.251379360168244,36.18113954575339,3.040008544921875,7.890474185820381,-5.316006469726574,-18.348087735442675,7.7160747959895275,-11.832047102584625,1.2000341631314768,16.445111184570294,29.514384758970102,-31.087479828381028,6.516040632858047,11,7.9150238037109375,5.8500213623046875,-24.1199951171875,-24.1199951171875,6.370025634765625,0,-0.005949143180394967,-1.0199277785207972,297.739990234375,1.1116068691630165,296.239990234375,1.9716194620405492,299.489990234375,-0.005949143180394967
10513,2021-11-23,299.0,302.4200134277344,297.8999938964844,298.5400085449219,1072500.0,0.004974492608831538,-4.195362786537348,-0.23710869907188925,45.55523582853309,56.50167453284473,5.816964406844249,3.8980464882696424,-19.97156045866268,-17.77999311395388,34.794476721282294,4.9000244140625,6.780950818964584,-4.066995239257835,-16.623065623690252,8.489075145174581,-10.345030431474015,2.2110399529583447,13.795994845527332,56.92679627024575,-0.3970730000029832,6.278035192216201,11,6.4350128173828125,4.6200103759765625,-25.600006103515625,-25.600006103515625,5.260009765625,1,-0.00615383390598867,-1.1870814762772521,297.5199890136719,-1.0199277785207972,297.739990234375,1.1116068691630165,296.239990234375,-0.00615383390598867
10514,2021-11-24,297.8399963378906,300.1700134277344,297.4100036621094,298.3299865722656,603300.0,-0.0038796109100648346,-3.0889773035536665,-1.0652159490479665,45.24683503984932,52.95732059999371,4.9185149321946255,5.579607402709257,-18.285787780897124,-16.61116425148765,33.41345665086535,2.760009765625,5.2106519656554156,-5.376498413085926,-17.587075334645647,6.8340785084737945,-11.481786873865758,0.7287900476939058,13.857039476084765,42.317182851739965,-11.37896219407616,6.1052884607798585,11,4.8350067138671875,5.7800140380859375,-21.607498168945312,-24.125,-2.029998779296875,2,0.005506361363827539,-4.195362786537348,299.0,-1.1870814762772521,297.5199890136719,-1.0199277785207972,297.739990234375,0.005506361363827539
10515,2021-11-26,293.6400146484375,294.4100036621094,290.69000244140625,293.57000732421875,619600.0,-0.014101469718957316,3.6211615740389718,-0.14287493771798704,25.166420011026958,47.5201797307284,7.2328813734521304,9.660574518701651,-13.49870864772015,-12.491676867379397,31.483816659615883,7.149993896484375,3.1708915176328674,-9.186480712890614,-22.113217202956832,3.740255777175605,-15.649848957923723,-2.7231124678575043,17.023999675879054,25.149270622760937,-22.040058947280613,6.463368245033113,11,6.019989013671875,9.899993896484375,-16.790008544921875,-19.745010375976562,5.779998779296875,4,0.029219405204491844,-3.0889773035536665,297.8399963378906,-4.195362786537348,299.0,-1.1870814762772521,297.5199890136719,0.029219405204491844
10516,2021-11-29,291.3500061035156,295.7300109863281,291.20001220703125,295.0199890136719,853500.0,-0.007798693742961493,-1.2821320951970974,-52.42284219703575,15.220935366640632,42.31739447487625,7.3747078476143315,11.89410152058798,-10.488135157355373,-10.241528419411338,29.3646948646335,4.529998779296875,0.8425304184282822,-11.053489685058594,-24.915664089317545,2.8086847192003574,-17.98457688718804,-4.122402482929147,17.71608727016809,5.626624415600634,-34.12544384059723,6.931087202129463,11,6.3849945068359375,12.19000244140625,-13.792503356933594,-17.455001831054688,12.889984130859375,0,0.0433841903760539,3.6211615740389718,293.6400146484375,-3.0889773035536665,297.8399963378906,-4.195362786537348,299.0,0.0433841903760539
10517,2021-11-30,287.44000244140625,291.0199890136719,286.1199951171875,289.5299987792969,2396100.0,-0.013420297169035145,-1.071874213674166,0.5694839428561925,10.26491130886599,36.99976088218834,9.744764994154252,15.782371788775379,-5.770476430486838,-6.4633448616717715,27.47393039330569,5.230010986328125,-1.427453306240409,-14.435993957519543,-29.733887971637557,0.861900056598472,-22.08494096457855,-6.787046950460535,20.156003657695294,8.098195345980951,-23.662293357643236,7.648947007059003,11,6.8300018310546875,13.81500244140625,-9.177497863769531,-13.345001220703125,10.579986572265625,1,0.062482574807030344,-1.2821320951970974,291.3500061035156,3.6211615740389718,293.6400146484375,-3.0889773035536665,297.8399963378906,0.062482574807030344
10518,2021-12-01,284.94000244140625,294.2900085449219,284.7900085449219,292.1000061035156,1184000.0,-0.008697467223649946,-1.5469198074035893,3.425845075563992,8.44434759072037,32.68049616278315,10.782602815696862,18.179558544252757,-2.4497522369988474,-4.101140566294021,25.536726243785846,9.5,-3.7174214751692034,-16.27899475097655,-33.29543669211239,0.737447190159287,-24.78721572154444,-7.7707737804086605,20.508402559503907,0.9752525933980458,-21.633701922063764,8.508220970567915,12,8.665008544921875,15.650009155273438,-5.117500305175781,-10.845001220703125,12.470001220703125,2,0.06650527144193474,-1.071874213674166,287.44000244140625,-1.2821320951970974,291.3500061035156,3.6211615740389718,293.6400146484375,0.06650527144193474
10519,2021-12-02,287.42999267578125,289.8399963378906,285.8299865722656,285.8399963378906,1350900.0,0.008738647480313055,-3.9813294918209907,-0.22206641405853747,16.074056470524923,29.43328971673625,7.1543547364685764,15.3171310661358,-4.090893281929709,-6.680878168074912,23.09853963858671,4.899993896484375,-5.238756409293785,-13.054003906249989,-31.140980030107528,5.032972217607551,-22.09749196817876,-4.010515844321219,15.539404750410313,24.131476615283333,5.870226892476694,9.043488061928782,12,6.175018310546875,13.160018920898438,-5.937492370605469,-13.334991455078125,7.670013427734375,3,0.05855344786105143,-1.5469198074035893,284.94000244140625,-1.071874213674166,287.44000244140625,-1.2821320951970974,291.3500061035156,0.05855344786105143
10520,2021-12-03,288.6199951171875,290.70001220703125,285.82000732421875,287.8800048828125,1199100.0,0.004140147067910771,-1.0082385150578956,0.46540373505307,19.19308737522536,26.047188880294293,5.330326067247427,13.84541809418613,-4.480344874571131,-7.943123424450619,22.146787924586718,4.8800048828125,-6.508524467202051,-11.23450164794923,-30.07572695178169,7.606723655883229,-20.655114299865488,-1.813888996032972,12.167875643251705,35.00901021529672,17.25165283567633,9.420612651916242,12,4.985015869140625,11.970016479492188,-5.49249267578125,-14.524993896484375,8.920013427734375,4,0.0249116574147501,-3.9813294918209907,287.42999267578125,-1.5469198074035893,284.94000244140625,-1.071874213674166,287.44000244140625,0.0249116574147501
10521,2021-12-06,292.8900146484375,294.6300048828125,290.8399963378906,292.0899963378906,962500.0,0.014794607454401199,-1.2969621306699959,1.081120092378753,33.353728040767066,24.279950781350408,0.33524274252977193,8.729760679519018,-7.8562875030442,-12.260650416344106,20.082388634902376,6.010009765625,-7.078397487356142,-6.143482971191418,-24.678386807051254,12.391420864668419,-15.410934889121336,3.1239689467385006,5.978112646139607,82.31716583394586,60.41270649311632,9.267451917929916,12,0.714996337890625,7.6999969482421875,-6.58001708984375,-16.175018310546875,6.8599853515625,0,0.022295054295842,-1.0082385150578956,288.6199951171875,-3.9813294918209907,287.42999267578125,-1.5469198074035893,284.94000244140625,0.022295054295842
10522,2021-12-07,295.92999267578125,297.760009765625,293.4800109863281,294.0400085449219,859100.0,0.01037924775616772,-1.843872616114609,2.3624260919321,41.689039538967045,23.850373415843073,-3.301145635434011,4.613404981835174,-10.024189199757245,-15.290065023781494,17.69617224162522,4.8699951171875,-7.271863500990833,-2.2700042724609375,-19.70267027674754,15.162661731825665,-10.986337274604239,6.446328729682364,-11.139984130859375,85.8903861402679,58.8233249234765,8.716333002143296,12,-3.449981689453125,4.6600189208984375,-9.4949951171875,-19.214996337890625,-1.639984130859375,1,0.02808095753815043,-1.2969621306699959,292.8900146484375,-1.0082385150578956,288.6199951171875,-3.9813294918209907,287.42999267578125,0.02808095753815043
10523,2021-12-08,295.6700134277344,297.2200012207031,292.32000732421875,297.0,1098900.0,-0.0008785160493404165,4.536750633631614,-0.7037025076294586,43.98617867976797,23.710300486945144,-3.9819437041770698,3.628367459035246,-8.890069249546286,-14.96599984996027,15.000077298669106,4.899993896484375,-7.822198428419142,-1.6214843750000227,-17.441515520347423,14.198546770347377,-9.531499947673751,6.288531197673706,-10.620604858398451,82.49584664536741,51.20837987413599,7.910015572673708,12,-4.3950042724609375,4.9199981689453125,-9.235015869140625,-18.95501708984375,-4.32000732421875,2,0.007947967258140176,-1.843872616114609,295.92999267578125,-1.2969621306699959,292.8900146484375,-1.0082385150578956,288.6199951171875,0.007947967258140176
10524,2021-12-09,293.17999267578125,294.010009765625,290.3399963378906,290.3399963378906,1239500.0,-0.008421620857272716,-1.5845198310785398,-2.135357151052064,45.06452006678427,25.9212004931404,-2.483641087068122,4.698248187411707,-5.469442029425863,-12.487195528492975,12.033036365453057,5.33001708984375,-8.44805918104612,-3.057005310058571,-16.7851515349833,10.671140914866157,-9.921078422520907,3.8070678024037647,-7.876372082519538,61.64140575079872,25.509624713554203,6.864073112462363,12,-1.9049835205078125,7.4100189208984375,-6.7449951171875,-16.464996337890625,-6.579986572265625,3,0.014428034286111613,4.536750633631614,295.6700134277344,-1.843872616114609,295.92999267578125,-1.2969621306699959,292.8900146484375,0.014428034286111613
10525,2021-12-10,295.3500061035156,295.9100036621094,292.8399963378906,295.9100036621094,695700.0,0.007401642274185161,9.964359673024523,-0.1971824932033827,46.226739631303104,29.366289855880677,-4.900973266837468,1.4055280948604718,-6.5319477866366356,-14.668215265006552,9.62098362862958,3.07000732421875,-9.033104100669107,-0.1284927368163835,-12.097496538257303,11.840511064624536,-6.112994637536815,5.856009163904048,-9.797257726806663,67.52022505644919,28.504052389494845,5.984501900720459,12,-4.0749969482421875,5.2400054931640625,-8.040008544921875,-17.760009765625,-9.779998779296875,4,-0.0008464533429275445,-1.5845198310785398,293.17999267578125,4.536750633631614,295.6700134277344,-1.843872616114609,295.92999267578125,-0.0008464533429275445
10526,2021-12-13,297.55999755859375,299.489990234375,294.0899963378906,294.8399963378906,1008500.0,0.007482618619969017,-1.5592380731987765,-4.85716621253406,50.05943039300218,33.78790308745136,-6.858706676414442,-1.8806439373113335,-7.628471160360959,-16.904256457433576,7.562696327374387,5.399993896484375,-9.519027678801194,2.7034988403320312,-7.20335104873692,12.610348729400982,-2.249926104202416,7.656923784866478,-11.763103954106441,78.90716980125205,37.09087868001554,4.953424944534475,12,-5.4199981689453125,3.0300140380859375,-10.122505187988281,-19.970001220703125,-10.579986572265625,0,-6.717641428910515e-05,9.964359673024523,295.3500061035156,-1.5845198310785398,293.17999267578125,4.536750633631614,295.6700134277344,-6.717641428910515e-05
10527,2021-12-14,298.20001220703125,299.4599914550781,295.9200134277344,297.92999267578125,808500.0,0.0021508759701864832,1.5376386427774495,0.09927184193696777,48.781249825653724,38.26978111355507,-6.49491173276391,-3.1217598897380867,-7.078201208370444,-17.596083806378488,6.743600251920426,3.53997802734375,-8.926526579800111,3.6235122680664062,-5.505009307437831,12.752033843570644,-0.9407485196857124,8.187773055818525,-11.855394737348433,85.90187007841187,44.09686941913854,4.564260787752108,12,-5.545013427734375,2.3899993896484375,-7.3375091552734375,-17.350006103515625,-15.730010986328125,1,0.005197812640908461,-1.5592380731987765,297.55999755859375,9.964359673024523,295.3500061035156,-1.5845198310785398,293.17999267578125,0.005197812640908461
10528,2021-12-15,305.0799865722656,307.42999267578125,298.1199951171875,299.0799865722656,1461000.0,0.023071677007369784,-1.3510145575326946,22.220614828209765,59.392831294867754,43.082978316259826,-11.418354779470235,-10.245047939247513,-12.696608507439976,-24.469708391181143,6.607325391799561,9.30999755859375,-7.596350307995067,10.324487304687523,0.5097334546329648,20.13924115474208,5.417110379660244,15.231864229714802,-18.209554191995096,86.24922991759001,42.670395286508565,4.907376925027265,12,-8.454986572265625,-4.4899749755859375,-12.167495727539062,-22.17999267578125,-22.269989013671875,2,-0.03536770192163319,1.5376386427774495,298.20001220703125,-1.5592380731987765,297.55999755859375,9.964359673024523,295.3500061035156,-0.03536770192163319
10529,2021-12-16,303.1499938964844,307.010009765625,302.1700134277344,305.0,636800.0,-0.006326185789719441,-1.5407024710641195,-0.3083343505859375,63.10998363476497,47.96263345620867,-7.849429469107747,-8.460576103208268,-9.621712468874762,-22.54101149178956,7.192595191878858,4.839996337890625,-5.587343615327029,8.211494445800781,-2.0989190067414825,18.521907898343045,3.056287719529621,13.366701172071942,-15.04598789848319,70.6648399343213,23.73219458726095,5.155206726271134,12,-4.2649993896484375,-2.5599822998046875,-9.642501831054688,-19.654998779296875,-23.720001220703125,3,-0.03892458528961096,-1.3510145575326946,305.0799865722656,1.5376386427774495,298.20001220703125,-1.5592380731987765,297.55999755859375,-0.03892458528961096
10530,2021-12-17,298.3299865722656,302.7699890136719,298.010009765625,302.7699890136719,1768400.0,-0.015899744091252166,1.1441336174307513,2.399993401626499,58.99482302158726,50.81164400963314,-1.6843379908384009,-3.6638086649908246,-3.773024052550795,-17.733256240308947,7.754822928135346,5.139984130859375,-3.170825660893172,3.2869873046875,-7.120872820413638,13.694847429788638,-1.916942757863069,8.490917367238069,-9.06642137359762,31.784043465827853,-19.531925984298592,5.20393006255057,12,0.5550079345703125,2.2600250244140625,-4.8224945068359375,-14.834991455078125,-21.919982910156193,4,-0.03931881137234794,-1.5407024710641195,303.1499938964844,-1.3510145575326946,305.0799865722656,1.5376386427774495,298.20001220703125,-0.03931881137234794
10531,2021-12-20,295.010009765625,295.2099914550781,290.8900146484375,294.7900085449219,779400.0,-0.011128538719108683,12.936204774796948,-0.0495497972369235,59.905803537199375,52.83572889832562,2.1992607379071956,-0.5890421945236994,0.49121015835271464,-14.474341377491669,8.182357466785263,7.439971923828125,-1.2573652067653143,0.10350952148439774,-10.226737963060089,10.433757006028884,-5.061614220787817,5.2686332637566125,-4.656458918330202,24.909314331472263,-30.556755077796364,5.165123742272236,12,3.8749847412109375,2.8199920654296875,1.6999969482421875,-10.830001831054688,-19.160003662109432,0,-0.03199892250742953,1.1441336174307513,298.3299865722656,-1.5407024710641195,303.1499938964844,-1.3510145575326946,305.0799865722656,-0.03199892250742953
10532,2021-12-21,295.75,298.7099914550781,293.8500061035156,297.1000061035156,636600.0,0.002508356360392261,1.1269190445345212,-6.136357331113885,64.82854875116377,55.15154779514737,1.5992295930964247,-1.5477905702748558,0.6171588916547535,-15.293425549859364,8.708442782889158,4.8599853515625,0.6068527283032381,0.9319992065429688,-9.33410329195533,11.198101705041267,-4.201052042706181,6.065050455792118,-4.8599853515625,29.38326365082235,-31.613342582378188,5.133051249249147,12,3.1349945068359375,0.9600067138671875,1.3975067138671875,-11.569992065429688,-18.1199951171875,1,-0.02965338635222947,12.936204774796948,295.010009765625,1.1441336174307513,298.3299865722656,-1.5407024710641195,303.1499938964844,-0.02965338635222947
10533,2021-12-22,297.1600036621094,297.260009765625,294.20001220703125,295.04998779296875,430300.0,0.004767552534604924,1.649316335292952,-1.562967651513439,63.754623585961376,57.22822596394483,0.472495837773522,-3.270384341134104,-0.010980270869708875,-16.738402777582166,8.870950520997646,3.05999755859375,1.6352842884484744,2.4340026855468864,-7.706511867659685,12.574517238753458,-2.6362545910563995,7.504259962150172,-6.269989013671875,38.89572526598766,-25.65847572737382,5.070257276603293,12,2.0,-1.0500030517578125,0.6949996948242188,-12.979995727539062,-15.040008544921875,2,-0.04943465560765625,1.1269190445345212,295.75,12.936204774796948,295.010009765625,1.1441336174307513,298.3299865722656,-0.04943465560765625
10534,2021-12-23,299.4800109863281,300.57000732421875,297.3999938964844,297.3999938964844,344700.0,0.007807266441067773,-2.048064790633528,0.9857826759809665,64.87674650573439,59.30044894999275,-0.9609254614263705,-5.756357617537219,-1.7001169701103436,-19.110904649220117,9.300898763270972,3.410003662109375,2.215433964440365,4.672009277343761,-5.6001998309172905,14.944218385604813,-0.46409527678679297,9.808113831474316,-7.597597656250002,72.30652250419361,3.849195858831692,5.136104554130534,12,-0.32000732421875,-3.3700103759765625,-1.1200027465820312,-15.300003051757812,-14.850006103515625,3,-0.0556631922539077,1.649316335292952,297.1600036621094,1.1269190445345212,295.75,12.936204774796948,295.010009765625,-0.0556631922539077
10535,2021-12-27,302.2200012207031,302.3599853515625,298.7799987792969,301.4200134277344,413600.0,0.009149158988444483,5.629874533740251,0.3846063558202999,63.340009337679284,60.77606883273465,-2.9322854407994896,-8.243233755279448,-4.0722622209090105,-21.84040766514846,9.495856314558267,3.579986572265625,2.816376363486313,6.983000183105446,-3.78835133584073,17.754351702051622,1.597324423632358,12.368675942578534,-9.4047331298828,98.77955982205573,30.75040753611178,5.385675759473091,12,-3.05999755859375,-6.1100006103515625,-0.962493896484375,-18.039993286132812,-17.8699951171875,0,-0.0754086706798699,-2.048064790633528,299.4800109863281,1.649316335292952,297.1600036621094,1.1269190445345212,295.75,-0.0754086706798699
10536,2021-12-28,303.989990234375,304.3500061035156,301.80999755859375,303.1499938964844,354500.0,0.005856624334996674,2.2563626049022867,1.0500114442664226,61.958470677726666,62.24020448296498,-4.1284072306567055,-9.505041919131202,-5.598740378288312,-23.606275903540677,10.037852615925916,2.540008544921875,3.6659346132507267,8.120989990234364,-3.161247513281296,19.403227493750023,2.4798712384765054,13.762108741992222,-10.297838668457018,96.57127743675595,29.529074936466827,5.6411187517578325,12,-4.829986572265625,-7.8799896240234375,-1.4074859619140625,-19.809982299804688,-23.1099853515625,1,-0.09072662738336057,5.629874533740251,302.2200012207031,-2.048064790633528,299.4800109863281,1.649316335292952,297.1600036621094,-0.09072662738336057
10537,2021-12-29,305.3999938964844,306.1600036621094,304.0400085449219,305.9800109863281,499700.0,0.004638322666553174,3.5106161937536524,-0.6904995458673933,63.95980959119552,62.74764651589029,-4.927910823531249,-10.013960130606108,-6.738669966579494,-25.037448962709334,9.924376572298643,2.170013427734375,4.423529876106045,8.632994079589821,-2.68337474517881,19.949362904358452,2.974809667205477,14.291178491974165,-10.883571863974623,93.6453987573519,27.37827768367825,5.658184412384318,12,-6.449981689453125,-9.289993286132812,-1.5599822998046875,-21.219985961914062,-42.32000732421881,2,-0.09675831166841742,2.2563626049022867,303.989990234375,5.629874533740251,302.2200012207031,-2.048064790633528,299.4800109863281,-0.09675831166841742
10538,2021-12-30,303.8900146484375,306.489990234375,302.010009765625,306.0,433300.0,-0.004944267446706951,1.8996958084778572,3.637798589918973,65.81051493445061,63.04770554918869,-4.028075581372605,-7.390411960753227,-5.033457749002764,-23.317009435092643,10.264731074092696,4.47998046875,4.887545602030002,6.175514221191406,-4.096474171209252,16.447502613592064,1.0395200249910772,11.311508417391735,-8.598778377331485,71.39739677231998,4.357398204204287,5.135994196200321,12,-5.20001220703125,-7.7800140380859375,0.5124969482421875,-19.710006713867188,-49.510009765625,3,-0.08641287472378623,3.5106161937536524,305.3999938964844,2.2563626049022867,303.989990234375,5.629874533740251,302.2200012207031,-0.08641287472378623
10539,2021-12-31,304.260009765625,305.69000244140625,301.9700012207031,301.9700012207031,586600.0,0.00121752969611566,-2.248897240101814,-1.0853196413074921,63.89152956558727,63.591784054077586,-4.720463548702583,-6.7826458259685865,-5.174427990852678,-23.506106412155248,10.620709944157468,3.720001220703125,5.409979625101755,5.704008483886696,-3.745028340671297,15.153045308444689,0.9794900716076995,10.428526896165693,-8.240448110238447,71.07674526304123,3.928228943324058,4.724518412278996,12,-5.57000732421875,-8.150009155273438,0.2675018310546875,-20.080001831054688,-51.45001220703128,4,-0.07276675848887337,1.8996958084778572,303.8900146484375,3.5106161937536524,305.3999938964844,2.2563626049022867,303.989990234375,-0.07276675848887337
10540,2022-01-03,295.80999755859375,305.0,295.7200012207031,304.5199890136719,1130100.0,-0.027772339235578092,-1.0877424847326016,-3.803475526059782,47.71599725970653,62.237361134356156,3.7263634095598377,2.354350739078143,3.405015924485099,-14.936227961395446,10.75572022317502,9.279998779296875,4.703199883907587,-3.105503845214855,-11.444782136863978,5.233774446434268,-7.275142991039445,1.0641353006097347,11.6199951171875,0.8356214456336016,-62.147629576981124,4.1696391458245685,1,4.3600006103515625,0.3000030517578125,7.3375091552734375,-11.629989624023438,-36.45001220703125,0,-0.03779450582486388,-2.248897240101814,304.260009765625,1.8996958084778572,303.8900146484375,3.5106161937536524,305.3999938964844,-0.03779450582486388
10541,2022-01-04,299.4200134277344,300.7099914550781,298.30999755859375,300.0,1667400.0,0.01220383320014573,1.4000305180437933,0.06658864997249561,51.477716885457625,60.75393537149992,0.9026116891790821,-0.7814352084949405,0.05480205307799224,-18.38628499897618,11.235514055539891,4.899993896484375,4.026037340514847,0.17801208496092613,-7.664489114632431,8.020513284554283,-3.7432385148357525,4.099262684757605,7.775779418945319,34.354837338592446,-24.666509085431443,3.921250599796676,1,0.92498779296875,-3.3100128173828125,2.17999267578125,-15.240005493164062,-47.040008544921875,1,-0.050330661440090796,-1.0877424847326016,295.80999755859375,-2.248897240101814,304.260009765625,1.8996958084778572,303.8900146484375,-0.050330661440090796
10542,2022-01-05,304.239990234375,309.2900085449219,302.0899963378906,302.17999267578125,926100.0,0.016097710875976334,-5.428610354223434,-3.5518021573270193,48.92912083251956,59.10665728778416,-2.890363914658508,-5.214265117401851,-4.530727736289066,-23.050661215156993,11.666231889682114,9.8699951171875,3.965754103760048,4.582489013671875,-3.400461339765343,12.565439367109093,0.591013836953266,8.573964190390484,-8.519989013671875,62.78544152637284,6.910474318082606,3.9914751767186116,1,-1.7349853515625,-7.199981689453125,-3.6024856567382812,-20.059982299804688,-59.84999084472656,2,-0.07678144261563657,1.4000305180437933,299.4200134277344,-1.0877424847326016,295.80999755859375,-2.248897240101814,304.260009765625,-0.07678144261563657
10543,2022-01-06,298.0199890136719,304.239990234375,297.5,304.2099914550781,808500.0,-0.020444390679579816,1.156796875,-3.004859115285473,44.1047909357566,56.798662224453295,3.871594513015225,1.2551704749901091,1.8414481654525048,-16.73854921993393,12.063313235767673,6.739990234375,3.992828366694198,-1.7550109863281023,-9.55799119576676,6.047969223110556,-5.656501091047403,2.1464791183911984,-2.028587646484368,16.94905343834193,-35.524386613940095,3.9014901047193167,1,4.485015869140625,-0.97998046875,-0.25748443603515625,-13.839981079101562,-54.529983520507784,3,-0.11724046617491624,-5.428610354223434,304.239990234375,1.4000305180437933,299.4200134277344,-1.0877424847326016,295.80999755859375,-0.11724046617491624
10544,2022-01-07,297.4100036621094,298.739990234375,294.1499938964844,298.739990234375,945000.0,-0.002046793416714432,5.902319818269429,0.21486042773893924,48.8295361008868,55.18638742036524,4.645605175465448,2.3171053824999035,2.584505764976427,-16.036829854701523,12.66054558368159,4.589996337890625,3.7745289848549533,-2.5764968872070426,-9.837282869479736,4.684289095065651,-6.206889878343361,1.0538961039292758,11.8800048828125,21.532408265942095,-32.17185076083976,3.6303929911363393,1,4.30999755859375,0.1450042724609375,-0.31249237060546875,-13.229995727539062,-49.58000183105469,4,-0.1446824190493058,1.156796875,298.0199890136719,-5.428610354223434,304.239990234375,1.4000305180437933,299.4200134277344,-0.1446824190493058
10545,2022-01-10,295.1000061035156,296.5199890136719,293.30999755859375,295.30999755859375,1019100.0,-0.0077670472753100794,1.4410819341138792,0.15788990615176338,50.11751953677616,53.87072618248185,6.5256626241348386,4.856403592175241,4.791029077576809,-13.499743550626363,12.921137680148737,4.100006103515625,3.4716816656786023,-4.873994445800804,-12.169168544291779,2.4211796526901708,-8.521581495046291,-1.2264073965553166,13.887202148437495,11.201547648830383,-44.23887264257342,3.6475870492454954,1,6.1999969482421875,2.4550018310546875,1.9975051879882812,-10.919998168945312,-49.760009765625,0,-0.14330737943152516,5.902319818269429,297.4100036621094,1.156796875,298.0199890136719,-5.428610354223434,304.239990234375,-0.14330737943152516
10546,2022-01-11,297.5400085449219,297.6000061035156,294.2099914550781,295.5799865722656,542000.0,0.008268391700914979,2.2596026878722966,-9.33381775904665,52.23807245318382,52.568310944924995,3.4358271370504667,2.5453270842700704,2.3263199857312884,-15.684028599912779,12.679425870229183,3.3900146484375,2.976775846700889,-2.4329925537109602,-9.729564510384591,4.863579402962671,-6.081278532047747,1.215293424625827,10.820111279296896,26.470638787089428,-30.93296814855293,3.6482859783368133,1,3.7599945068359375,2.274993896484375,-0.44249725341796875,-13.360000610351562,-56.930007934570284,1,-0.12831895576017993,1.4410819341138792,295.1000061035156,5.902319818269429,297.4100036621094,1.156796875,298.0199890136719,-0.12831895576017993
10547,2022-01-12,299.75,300.0899963378906,296.1400146484375,298.5400085449219,959700.0,0.007427543831452388,3.179909899727116,0.617335658456077,53.174797341024465,51.1643423234332,0.3800690486986582,0.48212976693520204,0.17546602891394514,-17.559785144536704,12.554186683146042,3.949981689453125,2.3999656789059145,-0.30050048828127274,-7.55055947587698,6.949558499314435,-3.9255299820791265,3.324529005516581,8.008114933593788,58.92046438124382,-0.7902155711433068,3.625029493797851,1,1.5500030517578125,0.06500244140625,-2.6524887084960938,-15.569992065429688,-57.779998779296875,2,-0.15803167678794827,2.2596026878722966,297.5400085449219,1.4410819341138792,295.1000061035156,5.902319818269429,297.4100036621094,-0.15803167678794827
10548,2022-01-13,294.2900085449219,300.17999267578125,293.9200134277344,299.1199951171875,788400.0,-0.018215150809268166,-1.24775774311434,-3.991752629322303,44.09286305762573,48.96449048921525,4.844548349634692,5.367511179331473,5.629467396776363,-11.842614752821987,11.18283108404485,6.259979248046875,1.5860253906306525,-5.2209930419921875,-12.500991504342721,2.0590054203583463,-8.860992273167426,-1.580993810816949,12.890181693671934,14.265089998045452,-42.04080728109614,3.639999231175255,1,7.0099945068359375,5.524993896484375,2.2450027465820312,-10.110000610351562,-56.180007934570284,3,-0.16956066365282818,3.179909899727116,299.75,2.2596026878722966,297.5400085449219,1.4410819341138792,295.1000061035156,-0.16956066365282818
10549,2022-01-14,291.3500061035156,292.7699890136719,289.20001220703125,292.19000244140625,1478500.0,-0.009990153780424671,2.5700312809948884,0.17391276876709905,37.68410497562325,47.84983579098378,6.437672936455783,7.776886396327768,8.398628992364934,-8.660397409161703,9.839615223456741,5.089996337890625,0.40455214897491487,-7.570996093750011,-15.49351417180685,0.351521984306828,-11.532255132778403,-3.60973705472162,15.2753764278782,19.581035709521057,-30.057100674523934,3.9612590390284135,1,7.8950042724609375,7.8950042724609375,4.5825042724609375,-7.1699981689453125,-56.68000793457031,4,-0.16426977727039083,-1.24775774311434,294.2900085449219,3.179909899727116,299.75,2.2596026878722966,297.5400085449219,-0.16426977727039083
10550,2022-01-18,286.6000061035156,288.9200134277344,284.239990234375,288.9200134277344,1086600.0,-0.01630341479489228,3.034490016047986,2.761925522252498,31.54319592096647,45.63488901715142,10.888934107402235,12.230090975296037,12.94872968368378,-3.6717892507040233,9.501429840770273,7.110015869140625,-0.9509829400279273,-11.7344970703125,-21.38870709817354,-2.0802870424514595,-16.56160208424302,-6.90739205638198,18.97985420841644,14.80561799043502,-27.70213634631488,4.827105013930524,1,10.164993286132812,10.164993286132812,9.332504272460938,-2.4199981689453125,-51.470001220703125,1,-0.13527565752548443,2.5700312809948884,291.3500061035156,-1.24775774311434,294.2900085449219,3.179909899727116,299.75,-0.13527565752548443
10551,2022-01-19,285.57000732421875,289.989990234375,285.29998779296875,287.32000732421875,814500.0,-0.003593854701192334,-3.096002132196162,0.7543079634842546,28.78235843074306,43.39635986139848,10.89324419401737,13.193020001785328,13.501611630117964,-2.394773946910391,10.302648324814525,4.69000244140625,-2.373474100914848,-12.292495727539062,-23.43881755714608,-1.1461738979320444,-17.86565664234257,-6.719334812735553,18.30266338150875,8.343895145140353,-26.551227186731502,5.5731609148034975,1,8.66998291015625,11.194992065429688,10.362503051757812,-1.3899993896484375,-45.19000244140625,2,-0.1408761773103624,3.034490016047986,286.6000061035156,2.5700312809948884,291.3500061035156,-1.24775774311434,294.2900085449219,-0.1408761773103624
10552,2022-01-20,286.9800109863281,290.7699890136719,285.55999755859375,285.55999755859375,1073700.0,0.004937506131407421,-6.337946745180632,-0.8114362444196429,31.867882309284667,42.03670334734605,7.5739163730014525,11.691744845930032,11.514975349474355,-3.54833137896469,10.59062130235979,5.209991455078125,-2.54827203405938,-10.443992614746094,-22.585809509125568,1.6978242796333802,-16.514901061935802,-4.373084167556385,15.322045281691203,17.18958803190369,-12.547580296306108,6.070908447189732,1,5.22998046875,9.784988403320312,9.384994506835938,-2.8000030517578125,-50.68000793457031,3,-0.16157923409580477,-3.096002132196162,285.57000732421875,3.034490016047986,286.6000061035156,2.5700312809948884,291.3500061035156,-0.16157923409580477
10553,2022-01-21,282.4700012207031,287.32000732421875,281.9599914550781,287.1700134277344,1503900.0,-0.015715414290090934,1.14400634765625,-3.309836453117277,28.54046360040178,39.78236195840326,10.779806523102764,15.857827512345409,15.344082166261273,1.1673582749829166,11.064086328618775,5.360015869140625,-3.3429669489141816,-14.219502258300793,-28.0836957512484,-0.3553087653531861,-21.151599004774596,-7.287405511826989,18.387089764624648,4.717945243378447,-18.972538298049052,6.9320967464738015,1,8.599990844726562,13.154998779296875,14.152503967285156,1.7100067138671875,-51.94000244140625,4,-0.14337805722723818,-6.337946745180632,286.9800109863281,-3.096002132196162,285.57000732421875,3.034490016047986,286.6000061035156,-0.14337805722723818
10554,2022-01-24,282.80999755859375,284.0,274.04000854492193,279.1400146484375,1351800.0,0.0012036546763243283,2.2925658020842605,-0.7808453996493734,34.76323466501465,38.076330305985316,9.108903435982256,14.972573458511192,14.29923285294376,1.0481243619834686,11.411855462069745,9.959991455078068,-4.478876510880525,-13.046005249023438,-28.152536606156502,2.0605261081096273,-20.59927092758994,-5.4927395704569335,16.157383473709046,52.42079648600515,24.771930669624048,7.553265678566529,1,4.3000030517578125,8.855010986328125,15.797508239746094,1.3700103759765625,-49.47999572753906,0,-0.15805663637821366,1.14400634765625,282.4700012207031,-6.337946745180632,286.9800109863281,-3.096002132196162,285.57000732421875,-0.15805663637821366
10555,2022-01-25,279.42999267578125,281.20001220703125,274.6300048828125,278.739990234375,788100.0,-0.011951504232491694,2.106355962773249,0.18801243992083685,26.44350862555696,35.210267658471224,11.2113544715138,17.452462699232512,17.041468470952964,4.634192959609095,11.535224286139073,8.17999267578125,-5.082456212007855,-15.286509704589832,-31.74909077986314,1.1760713706834736,-23.517800242226485,-7.055219166953179,16.54610365803586,32.21751597933608,5.193143476723023,8.231290537636664,1,7.6800079345703125,12.235015869140625,20.307510375976562,4.7500152587890625,-47.56999206542966,1,-0.16018321468723062,2.2925658020842605,282.80999755859375,1.14400634765625,282.4700012207031,-6.337946745180632,286.9800109863281,-0.16018321468723062
10556,2022-01-26,276.41000366210943,282.0899963378906,273.8699951171875,281.29998779296875,1171100.0,-0.0108076766733336,1.5409581668702743,-7.0869084475894795,15.751902373732804,31.052168217661038,12.202019932639246,19.289256799726843,19.392209627764203,7.834238222208626,11.34114854373222,8.220001220703125,-6.0793126875619805,-16.927499389648403,-34.68864130268753,0.8336425233907221,-25.808070346167995,-8.046928433128812,16.933762137040276,15.029641788511638,-7.1625685904385765,8.880570956519566,1,10.614990234374943,15.169998168945256,23.32749938964838,7.770004272460881,-47.98001098632818,2,-0.1493433603429153,2.106355962773249,279.42999267578125,2.2925658020842605,282.80999755859375,1.14400634765625,282.4700012207031,-0.1493433603429153
10557,2022-01-27,275.85000610351557,280.70999145507807,272.60000610351557,278.47000122070307,1062100.0,-0.0020259670459626955,1.2845107714526418,0.5357880612849939,18.30139907984666,28.186449997907808,10.074744137571429,18.468841501717293,19.46252917224666,8.600327153141109,10.952452903106375,8.1099853515625,-7.093824423002104,-16.009997558593795,-34.44951487713803,2.4295197599504377,-25.22975621786594,-6.7902388993216505,14.767431800159443,22.078802516870617,-0.7445500878835567,9.219758659272118,1,6.834991455078182,15.095001220703182,22.507492065429744,13.36500549316412,-54.35000610351557,3,-0.1285843771465881,1.5409581668702743,276.41000366210943,2.106355962773249,279.42999267578125,2.2925658020842605,282.80999755859375,-0.1285843771465881
10558,2022-01-28,277.6300048828125,277.64999389648443,272.0599975585937,274.97000122070307,1025200.0,0.0064527777412082266,3.1407661094344266,-1.0152704654521951,22.634190004517762,26.514237223340533,6.350860423536062,15.410754707403498,17.277586845293,7.05770375111058,10.963361510830694,5.589996337890739,-8.482181304832864,-12.916998291015602,-31.489005184540076,5.655008602508872,-22.203001737777868,-3.630994844253337,10.104643932837007,46.649968051118464,22.685812343290696,9.286003446762242,1,3.7849884033203125,13.044998168945312,20.167495727539062,12.460006713867188,-58.86000061035159,4,-0.1488672013260961,1.2845107714526418,275.85000610351557,1.5409581668702743,276.41000366210943,2.106355962773249,279.42999267578125,-0.1488672013260961
10559,2022-01-31,282.1199951171875,282.489990234375,276.20999145507807,276.67999267578125,1234300.0,0.016172568365837137,1.0323644731514312,2.0451108842054104,33.06364973571863,26.683176536090773,0.46254695363899145,9.672983595884261,12.491276619568282,2.8235484682280685,10.650172444818939,6.279998779296932,-10.135921909072465,-7.32000732421875,-25.071663987134514,10.431649338697014,-16.19583565567666,1.5558210072391603,2.7932164721919435,96.45258507183195,67.94631157583963,8.875828331457885,1,-0.7050018310546875,8.555007934570312,15.515007019042969,9.385009765625,-55.1199951171875,0,-0.18286543751165552,3.1407661094344266,277.6300048828125,1.2845107714526418,275.85000610351557,1.5409581668702743,276.41000366210943,-0.18286543751165552
10560,2022-02-01,284.6300048828125,285.0400085449219,281.20999145507807,283.0,990800.0,0.008896958064182448,2.1265289853267695,0.2996331160452827,33.18571372925918,27.1724382359259,-2.6332043890635646,6.621963126838693,9.812777162626901,0.5963067394961854,11.308870118150846,3.830017089843807,-10.97510039443091,-4.250997924804665,-21.86161595233426,13.359620102724932,-13.056306938569435,4.554311088960105,-12.570007324218807,96.84126875900775,65.26528981316248,8.805309013764786,2,-3.2150115966796875,6.0449981689453125,13.004997253417969,7.885009765625,-57.0299987792969,1,-0.18023399561433795,1.0323644731514312,282.1199951171875,3.1407661094344266,277.6300048828125,1.2845107714526418,275.85000610351557,-0.18023399561433795
10561,2022-02-02,284.3500061035156,286.5199890136719,283.25,284.42999267578125,930000.0,-0.000983728962138608,-1.8684129512387735,-0.04907136972964877,28.880968862186293,26.840558964026076,-2.84348486159962,6.0239163609204525,9.86920186623945,1.1462649245628995,11.91273055594625,3.269989013671875,-11.334687289589056,-3.777496337890625,-20.76814268087594,13.21315000509469,-12.272819509383282,4.717826833602032,-12.030408325195367,84.99319368965341,54.52661488594959,8.49532317149265,2,-4.660003662109375,6.3249969482421875,13.284996032714844,11.285003662109375,-64.97000122070312,2,-0.18459646339538116,2.1265289853267695,284.6300048828125,1.0323644731514312,282.1199951171875,3.1407661094344266,277.6300048828125,-0.18459646339538116
10562,2022-02-03,280.8800048828125,284.45001220703125,279.91000366210943,282.2200012207031,1089500.0,-0.012203274648216134,-1.7682989235107005,16.752766119801603,30.5482982488914,27.063651702747148,-0.3685196218982014,8.067752299256881,13.077790062778604,4.844837621340957,11.482394070181714,4.540008544921818,-11.064139607178333,-6.079498291015625,-21.55014494286911,9.39114836083786,-13.814821616942368,1.6558250349111177,-7.992391455078177,60.995937318630446,27.30350058183584,7.735323325926733,2,-1.5900115966796875,9.794998168945312,16.75499725341797,18.095001220703125,-62.61000061035159,3,-0.1867345887754246,-1.8684129512387735,284.3500061035156,2.1265289853267695,284.6300048828125,1.0323644731514312,282.1199951171875,-0.1867345887754246
10563,2022-02-04,263.07998657226557,269.0,260.67001342773443,268.3800048828125,2883400.0,-0.06337232270404358,1.5473931769503753,3.955248354551501,21.34602702471969,25.572850853825486,16.08308429174258,24.365153968174184,30.356455333550628,22.78246088169118,12.494771361690981,20.209991455078068,-11.041288401004067,-22.132516479492267,-40.04297264198982,-4.222060316994714,-31.087744560741044,-13.17728839824349,23.440002441406307,9.32292232354052,-25.074095837413598,8.955228081248777,2,10.515014648437557,21.900024414062557,34.45001983642584,37.51002502441412,-40.44998168945307,4,-0.15805074005826714,-1.7682989235107005,280.8800048828125,-1.8684129512387735,284.3500061035156,2.1265289853267695,284.6300048828125,-0.15805074005826714
10564,2022-02-07,254.3800048828125,260.82998657226557,254.17999267578125,257.67001342773443,2333700.0,-0.03306972074465753,-2.6043005417028184,0.6207541846364719,19.763511675207795,24.830628970453358,22.714881943180217,31.279882797085804,38.4606363721324,31.56063533539657,14.240096361396514,8.899993896484318,-11.617132346737492,-28.680998229980446,-50.36296246517753,-6.99903399478336,-39.52198034757896,-17.84001611238193,31.622984619140652,0.6184670058138163,-34.75900333734763,10.840982117598534,2,15.969985961914062,27.354995727539062,43.019996643066406,46.21000671386719,-29.779998779296903,0,-0.13998742010700238,1.5473931769503753,263.07998657226557,-1.7682989235107005,280.8800048828125,-1.8684129512387735,284.3500061035156,-0.13998742010700238
10565,2022-02-08,252.80999755859372,256.01998901367193,251.25,252.0,2899200.0,-0.006171897531576986,-3.1298649826935256,-0.24619922639530467,19.565212460605608,25.254330091217,22.47525448586046,31.11443538853254,39.53971398276852,33.24967833991744,16.27353609419285,4.769989013671932,-11.706025997706831,-28.136505126953153,-52.90394757231647,-3.3690626815898383,-40.52022634963484,-15.752783904271467,31.920072070312557,4.423016854326244,-32.954063674912035,12.383721222681665,2,16.074996948242216,27.460006713867216,44.590003967285185,47.780014038085966,-24.25999450683591,1,-0.10209247184780235,-2.6043005417028184,254.3800048828125,1.5473931769503753,263.07998657226557,-1.7682989235107005,280.8800048828125,-0.10209247184780235
10566,2022-02-09,259.3599853515625,260.04998779296875,255.1999969482422,256.16000366210943,1482800.0,0.02590873721855358,1.1179061415140228,3.95060658578863,26.5773154361722,26.17387635303095,14.80978662740472,22.722427546763015,32.638611114217724,26.93131220190918,18.01954603882669,7.239990234375028,-12.310416360647423,-19.677516174316395,-44.94043703913064,5.585404690497853,-32.30897660672349,-7.046055741909299,23.361280099609417,24.427657739971945,-14.862591683733587,12.631460432407119,2,9.525009155273438,20.910018920898438,38.78001403808594,41.23002624511719,-27.689987182617188,2,-0.12245520142591093,-3.1298649826935256,252.80999755859372,-2.6043005417028184,254.3800048828125,1.5473931769503753,263.07998657226557,-0.12245520142591093
10567,2022-02-10,252.3800048828125,260.98001098632807,251.1499938964844,258.02999877929693,1739100.0,-0.026912325967664685,-1.424167165257421,-1.7656331956856017,25.508696993497622,26.493266018473154,20.238757134656282,27.375144527040163,39.30517968181164,34.16295754387522,19.589947540191474,9.830017089843665,-12.501371220723684,-24.28899688720702,-50.24823932534002,1.670245550926012,-37.26861810627355,-11.30937566814049,28.452984641289106,6.8908154943759,-35.25355980822199,12.979621219066516,2,16.454986572265625,27.839996337890625,45.847496032714844,48.21000671386719,-18.180007934570312,3,-0.13075520786729078,1.1179061415140228,259.3599853515625,-3.1298649826935256,252.80999755859372,-2.6043005417028184,254.3800048828125,-0.13075520786729078
10568,2022-02-11,244.38999938964844,251.66000366210938,243.8000030517578,251.00999450683597,1691500.0,-0.03165863118543821,-1.0153879259751946,1.1716818174452641,22.191651618817332,25.285266227706344,25.722844721278477,33.133879117243,46.96306164018972,42.373335066246455,21.77674387063377,8.580001831054688,-12.264192179818394,-29.784001922607445,-58.09756327083562,-1.4704405743792393,-43.94078259672153,-15.627221248493356,34.06835048424381,3.4342029418008138,-35.86489435667867,14.156780674114103,2,20.769996643066406,29.62999725341797,55.38250732421875,56.20001220703125,-7.850006103515625,4,-0.10687833046532547,-1.424167165257421,252.3800048828125,1.1179061415140228,259.3599853515625,-3.1298649826935256,252.80999755859372,-0.10687833046532547
10569,2022-02-14,243.4900054931641,245.91000366210938,240.3800048828125,245.05999755859372,1730500.0,-0.0036826134405336663,2.3822578312016165,0.23715909719532147,23.01801156781869,24.155521543101845,22.983919577377634,31.90000948673375,47.43335421764809,43.48192309481496,23.85855795038885,5.529998779296875,-12.454076725968605,-28.29099578857418,-58.51764077174991,1.9356491946015524,-43.404318280162016,-13.177673296986342,31.50250969851473,15.097085868439827,-24.061020278896954,15.113322491587862,2,19.959991455078097,26.789993286132784,56.2825012207031,57.1000061035156,-8.25,0,-0.08567087001415852,-1.0153879259751946,244.38999938964844,-1.424167165257421,252.3800048828125,1.1179061415140228,259.3599853515625,-0.08567087001415852
10570,2022-02-15,247.8300018310547,248.9199981689453,245.41000366210938,245.8300018310547,1317400.0,0.01782412517959564,-1.4718303048538055,-1.2738917883974765,28.960530445364995,24.16436171901059,14.387925901103074,25.83089992569012,42.66686498219667,39.33843656798251,25.21428023685602,5.429992675781222,-12.941960638818784,-22.012499237060524,-53.1952529967387,9.170254522617682,-37.60387611689964,-6.421122357221435,23.009012123560183,36.16502301409892,-5.795451797938739,15.591376879839098,2,14.585006713867188,22.449996948242188,51.80750274658203,52.760009765625,-5.4199981689453125,1,-0.09373358978294699,2.3822578312016165,243.4900054931641,-1.0153879259751946,244.38999938964844,-1.424167165257421,252.3800048828125,-0.09373358978294699
10571,2022-02-16,245.33999633789062,248.30999755859372,243.5200042724609,246.97000122070312,1470600.0,-0.010047231871714635,1.2227359626142047,-0.81500244140625,28.160328969558492,23.89903179908471,12.027223983430815,26.511709352000707,44.55499358403085,42.02603979201831,26.866362260203807,4.7899932861328125,-14.4249434822774,-22.49100418090819,-54.579123717076754,9.597115355260371,-38.5350639489925,-6.44694441282391,21.843936528107974,24.07762128881923,-19.555141288543908,16.044059768084285,2,9.350006103515625,24.94000244140625,54.08750915527344,55.25001525878906,1.2200012207030966,2,-0.06843561399181342,-1.4718303048538055,247.8300018310547,2.3822578312016165,243.4900054931641,-1.0153879259751946,244.38999938964844,-0.06843561399181342
10572,2022-02-17,240.6100006103516,245.0,239.7100067138672,243.4900054931641,1005000.0,-0.019279350281821594,-1.2606844294899109,1.7668688684190819,24.57416329719082,24.25771360713706,11.671587208564574,29.08064081623806,48.51773748717076,46.89061171025955,28.825160589787558,5.6299896240234375,-16.470984275548574,-24.902499389648398,-57.854185119267726,8.049186339970959,-41.37834225445809,-8.426656524838705,23.35746089766465,7.5313316010243,-34.244227725546146,16.475842864809678,2,9.735008239746037,29.334999084472628,59.94750213623044,59.9800109863281,7.699996948242131,3,-0.03715557299666816,1.2227359626142047,245.33999633789062,-1.4718303048538055,247.8300018310547,2.3822578312016165,243.4900054931641,-0.03715557299666816
10573,2022-02-18,241.97000122070312,244.3800048828125,239.5,239.83999633789062,2170700.0,0.0056523029254877954,-2.4733161015660636,-0.739583774848472,21.185586518472164,24.415721923055322,7.825124099882572,25.85659193229759,46.398850498275976,45.66807510984734,30.40751797742719,4.8800048828125,-18.609009425339735,-21.517498779296886,-55.05395016592098,12.018952607327236,-38.28572447260893,-4.749273085984839,18.60141661613227,26.220824849477363,-8.28161263757234,16.768225693312058,2,8.270004272460909,27.8699951171875,58.587501525878906,58.62001037597656,10.3699951171875,4,-0.03211143626591073,-1.2606844294899109,240.6100006103516,1.2227359626142047,245.33999633789062,-1.4718303048538055,247.8300018310547,-0.03211143626591073
10574,2022-02-22,238.1100006103516,241.94000244140625,235.97000122070312,241.94000244140625,1191100.0,-0.01595239323419595,2.117492619610124,-1.7981188033698072,17.248647237593076,24.15832578716504,10.207998218431214,27.611745410385737,49.51973768511081,49.6778608590312,31.237042000402525,6.0,-21.02008722768727,-23.142499542236322,-57.21069289537124,10.925693810898593,-40.17659621880378,-6.1084028656688645,19.089990372590165,16.525095706211314,-9.675012945851936,17.034096676567454,2,10.365005493164006,26.25999450683591,62.44750213623044,62.4800109863281,15.050003051757784,1,-0.006593621940255923,-2.4733161015660636,241.97000122070312,-1.2606844294899109,240.6100006103516,1.2227359626142047,245.33999633789062,-0.006593621940255923
10575,2022-02-23,234.6699981689453,240.0,234.4199981689453,239.42999267578125,955500.0,-0.01444711449577274,-1.1216759157458684,1.242817814926524,16.513869601697735,23.040165138890103,12.073943994718746,29.014073476211763,52.09545793474035,53.3147908758375,32.14432997608579,5.5800018310546875,-21.497628499733565,-24.344502258300793,-59.25516678487509,10.566162268273501,-41.79983452158791,-6.889169995013646,18.70859465679348,1.7998560906079935,-16.262585348046432,17.455332263287143,2,13.030006408691378,27.92499542236328,64.57501220703125,65.92001342773438,15.240005493164062,2,0.0024289740003680116,2.117492619610124,238.1100006103516,-2.4733161015660636,241.97000122070312,-1.2606844294899109,240.6100006103516,0.0024289740003680116
10576,2022-02-24,235.1300048828125,235.9900054931641,228.44000244140625,229.0,1634500.0,0.0019602280541035633,-1.0827594625538872,-1.287817638026485,17.85864058886031,22.19015887170818,8.733932071427176,26.670306323471777,50.687449190617826,53.03530914834994,33.39055676571637,7.550003051757841,-21.173963668298768,-21.82049560546875,-57.277652981571975,13.636661770634475,-39.549074293520334,-4.091916917417137,14.45686901156759,40.398571423306144,26.619905295680503,17.72857868805161,2,4.9199981689453125,24.474990844726562,61.63499450683594,65.18499755859375,13.860000610351591,3,0.030961589878438556,-1.1216759157458684,234.6699981689453,2.117492619610124,238.1100006103516,-2.4733161015660636,241.97000122070312,0.030961589878438556
10577,2022-02-25,240.3800048828125,241.38999938964844,236.2400054931641,236.4199981689453,1241200.0,0.02232807336782283,-1.3842608127439562,0.6460038433199913,30.63801143134401,23.128643295322256,1.7910735781916571,19.63334535487752,44.510274129076606,48.0211878434327,34.22323721754286,6.2599945068359375,-20.623820086720656,-14.7969955444336,-49.81948908772233,20.225497998855133,-32.30824231607795,2.7142512272107524,4.977494720972828,74.90590095764682,58.06179281661052,17.511246771644362,2,-1.7000045776367188,19.224990844726562,55.12248992919922,59.93499755859375,12.269989013671903,4,0.025709262626872897,-1.0827594625538872,235.1300048828125,-1.1216759157458684,234.6699981689453,2.117492619610124,238.1100006103516,0.025709262626872897
10578,2022-02-28,236.3000030517578,239.00999450683597,233.9199981689453,237.32000732421875,1762500.0,-0.016973133156577336,1.3136459319523892,-0.2575763997795956,33.2592528334025,24.266558991498233,5.143747582774495,21.56383724447909,47.3747785088396,52.299292145008394,35.09047956200699,6.4600067138671875,-21.070444208292713,-16.810497283935547,-51.124915535454534,17.50392096758344,-33.96770640969504,0.34671184182394654,5.6739971195517,58.222226743344905,37.70118067681002,17.15720912575949,2,2.3799972534179688,21.580001831054688,58.18749237060547,64.01499938964844,15.379989624023438,0,0.050825198272237415,-1.3842608127439562,240.3800048828125,-1.0827594625538872,235.1300048828125,-1.1216759157458684,234.6699981689453,0.050825198272237415
10579,2022-03-01,230.52999877929688,236.88999938964844,229.2400054931641,235.9499969482422,2109200.0,-0.02441813033407836,1.0958878625789774,5.313701437611262,30.85910155592505,24.477511337116017,9.925854732040364,24.528254494621194,51.89939540349627,58.176300129882975,37.05954820890527,7.649993896484347,-21.100695988156417,-20.00100173950196,-52.85884083194952,12.856837352945604,-36.429921285725754,-3.5720821932781917,10.860000610351562,16.13897166342049,-6.153230719593658,16.428919546223774,3,7.845001220703125,26.949996948242188,62.81749725341797,68.64500427246094,19.57000732421872,1,0.09460806695042767,1.3136459319523892,236.3000030517578,-1.3842608127439562,240.3800048828125,-1.0827594625538872,235.1300048828125,0.09460806695042767
10580,2022-03-02,233.3300018310547,234.5500030517578,229.77999877929688,232.25999450683597,2961600.0,0.012145937910833293,1.71794359045698,-0.19741839219605056,26.097350799440036,24.24829154043619,5.4230117408646095,18.6438051502179,48.0162510799596,55.459154310377414,39.5932143279412,4.7700042724609375,-19.998635695644907,-14.635998535156261,-44.12221759370999,14.850220523397468,-29.379108064433126,0.10711099412060321,5.679992675781278,37.76062194603219,15.088397438569768,14.743109529276865,3,3.3899993896484375,24.149993896484375,56.05750274658203,61.885009765625,18.039993286132812,2,0.08498693556524639,1.0958878625789774,230.52999877929688,1.3136459319523892,236.3000030517578,-1.3842608127439562,240.3800048828125,0.08498693556524639
10581,2022-03-03,231.8600006103516,235.75999450683597,230.5,235.6100006103516,1743700.0,-0.006300095183505272,1.5975359807098324,-3.5046489076494,29.03555695651181,24.74400194702741,5.3415051716497715,16.84332544849113,48.4707266099621,56.97109450599382,42.44449683564312,5.259994506835966,-19.019657030310782,-13.481499481201155,-38.30794384608524,11.344944883682928,-25.894721663643196,-1.0682772987591136,5.0359954833984375,21.56375665296101,-2.9764575925628236,12.413222182442045,3,4.550003051757784,25.61999511718747,57.52750396728513,63.3550109863281,19.339996337890597,3,0.07784871475995292,1.71794359045698,233.3300018310547,1.0958878625789774,230.52999877929688,1.3136459319523892,236.3000030517578,0.07784871475995292
10582,2022-03-04,228.42999267578125,231.8699951171875,225.13999938964844,229.5,1414300.0,-0.014793443998711076,1.3166948556060971,0.28533528645833334,32.018928041330014,25.947706560678284,7.668510517841213,17.014793539876052,50.80055817532616,60.3708299762734,45.08980130718985,6.7299957275390625,-18.948802332278092,-14.289006805419916,-33.82648595818347,5.248472347343636,-24.057746381801707,-4.520267229038126,7.330001831054716,23.720219497812895,-3.3456047119448833,9.768739576381781,3,5.110008239746094,27.400001525878906,60.87250518798828,66.70001220703125,21.400009155273438,4,0.09000575001796896,1.5975359807098324,231.8600006103516,1.71794359045698,233.3300018310547,1.0958878625789774,230.52999877929688,0.09000575001796896
10583,2022-03-07,221.5,229.6699981689453,221.0,229.27999877929688,1796000.0,-0.030337490250753718,1.0257010845151768,7.270977126233529,28.188854156482222,27.16328510722152,12.727954331678802,21.787031052207226,56.48170852127868,67.17134612345626,45.98164233271768,8.669998168945312,-18.826705997598907,-19.140000152587902,-38.402008381525775,0.1220080763499709,-28.77100426705684,-9.508996038118966,14.259994506835966,3.146633223445721,-24.382538456884788,9.631004114468938,3,9.694999694824219,32.25999450683594,65.31500244140625,70.23500061035156,26.279998779296875,0,0.14063202662069707,1.3166948556060971,228.42999267578125,1.5975359807098324,231.8600006103516,1.71794359045698,233.3300018310547,0.14063202662069707
10584,2022-03-08,218.7700042724609,225.1100006103516,216.2400054931641,221.50999450683597,1867300.0,-0.012325037144646056,-1.2743612817403038,0.3521838900111866,20.225423509407563,27.57567998585595,13.88636880204055,22.885794388021992,57.83059849353904,69.6585535119639,46.54821840900855,8.8699951171875,-18.081782490465002,-20.089495849609392,-40.5498500547142,0.37085835549541457,-30.319672952161795,-9.859318747056989,14.037991333007852,12.961066614969901,-12.919059530031955,10.230177102552402,3,10.044998168945341,32.60999298095706,67.2749938964844,71.9049987792969,31.149993896484403,1,0.15043190456006728,1.0257010845151768,221.5,1.3166948556060971,228.42999267578125,1.5975359807098324,231.8600006103516,0.15043190456006728
10585,2022-03-09,227.0,229.72000122070312,224.4499969482422,225.25999450683597,1433800.0,0.037619397389092146,-2.1369067352101037,-0.6350407645014466,33.186657989991986,29.27879303042613,4.97739335191423,13.30520016610086,48.19832328230916,61.07867555849805,46.661009076311124,10.949996948242216,-17.08721405139582,-10.569000244140625,-30.575301952207155,9.437301463925877,-20.57215109817389,-0.5658493901073598,-10.759994506835909,55.12295370299424,27.81625041512338,10.003150854033256,3,1.81500244140625,24.37999725341797,59.04499816894531,63.67500305175781,19.839996337890625,2,0.10176214142517881,-1.2743612817403038,218.7700042724609,1.0257010845151768,221.5,1.3166948556060971,228.42999267578125,0.10176214142517881
10586,2022-03-10,227.6000061035156,227.9499969482422,222.5399932861328,223.47000122070312,1538800.0,0.002643198693901283,1.2401733757084457,2.373558531302365,37.095824614496976,29.996327828554236,3.572628876700577,10.755244945341332,46.117037087041155,60.05319937293811,47.49200626931508,5.410003662109375,-15.403638748118112,-8.38099517822269,-26.004523179729546,9.242532823284165,-17.192759178976104,0.43076882253072313,-11.360000610351506,72.68079431665842,41.101614993670275,8.811764000753422,3,0.024993896484431843,23.779991149902372,58.444992065429716,63.074996948242216,18.399993896484403,3,0.10443755877080685,-2.1369067352101037,227.0,-1.2743612817403038,218.7700042724609,1.0257010845151768,221.5,0.10443755877080685
10587,2022-03-11,219.3800048828125,230.8699951171875,219.2899932861328,229.94000244140625,1488900.0,-0.03611599736497606,-1.1564207553228065,-2.5568971122868382,30.277642191509855,29.66503775723283,9.499486849266049,17.26119817524591,52.684244710185226,67.79816695146707,48.14818252298051,11.580001831054688,-13.442890328198303,-14.950996398925781,-32.28676577066801,2.3847729728164495,-23.618881084796897,-6.283111713054666,-2.870399475097628,21.46275882856624,-10.348318357428557,8.667884685871108,3,7.18499755859375,30.965003967285156,65.80249786376953,71.29499816894531,30.19000244140625,4,0.1450450877801155,1.2401733757084457,227.6000061035156,-2.1369067352101037,227.0,-1.2743612817403038,218.7700042724609,0.1450450877801155
10588,2022-03-14,218.2700042724609,222.3699951171875,216.41000366210938,220.1699981689453,2595400.0,-0.005059716408268522,-1.120995243163405,0.1799237060370515,31.804852136453576,29.770121155069333,8.697618623447227,17.195650693971032,52.14315498718108,68.39072103724666,48.426751359950046,5.959991455078125,-11.770180375435757,-14.754997253417997,-32.82021098108348,3.3102164742474827,-23.787604117250737,-5.722390389585257,12.599990844726591,13.875599583224762,-19.04828143534275,9.032606863832743,3,7.729995727539119,24.349998474121122,66.7124938964844,72.4049987792969,30.470001220703182,0,0.14459154689527676,-1.1564207553228065,219.3800048828125,1.2401733757084457,227.6000061035156,-2.1369067352101037,227.0,0.14459154689527676
10589,2022-03-15,222.6300048828125,222.80999755859372,216.44000244140625,220.02999877929688,2133500.0,0.01997526240439851,3.3040631798171636,-1.3684286609164735,39.1414236632807,31.219462584384964,3.463366339159876,11.797612325914969,46.13675785213445,63.54598757050695,48.49099763583491,6.369995117187472,-11.85862649378376,-9.351996612548817,-27.281416213191022,8.577422988093389,-18.316706412869905,-0.3872868122277282,8.239990234375,43.01524824566032,5.900156000309863,8.964709800321103,3,3.3699951171875284,15.980003356933594,56.657501220703125,62.350006103515625,28.509994506835938,1,0.11296767436951183,-1.120995243163405,218.2700042724609,-1.1564207553228065,219.3800048828125,1.2401733757084457,227.6000061035156,0.11296767436951183
10590,2022-03-16,224.6000061035156,228.5,220.25999450683597,226.3699951171875,1498200.0,0.008848767809801927,1.7330040335845163,-0.6807634071622349,40.75505134132629,32.52162862714213,0.13945099187324672,8.43027011970014,42.78171739005481,61.094754053473736,48.68714849290854,8.240005493164034,-11.966139804330908,-6.220495605468784,-22.78493132290123,10.343940111963661,-14.502713464185007,2.0617222532474386,5.980789184570341,56.639054503244665,19.115628363980747,8.28221785871622,3,-0.5450057983398153,14.010002136230497,51.442489624023466,57.134994506835966,18.319992065429716,2,0.11273371049580483,3.3040631798171636,222.6300048828125,-1.120995243163405,218.2700042724609,-1.1564207553228065,219.3800048828125,0.11273371049580483
10591,2022-03-17,228.5500030517578,228.58999633789062,223.3300018310547,224.3999938964844,1431800.0,0.01758680694969228,1.4869975506552628,-2.344652494008464,39.371069285858646,33.33853320986753,-4.838238156739436,3.3285719820090947,37.34764459453868,56.72408095721448,48.766266320898715,5.2599945068359375,-11.322871799165085,-1.4309989929199105,-16.534513862134162,13.67251587629434,-8.98275642752705,6.120758441687229,1.7473764038086017,83.95578536379466,49.047583117489665,7.5517574346071275,3,-4.995002746582031,10.060005187988281,46.027496337890625,51.720001220703125,14.209991455078153,3,0.08002622201667986,1.7330040335845163,224.6000061035156,3.3040631798171636,222.6300048828125,-1.120995243163405,218.2700042724609,0.08002622201667986
10592,2022-03-18,231.6699981689453,232.4600067138672,226.8000030517578,228.7700042724609,3187600.0,0.013651258260893417,1.5267811527169433,0.6987921683978423,45.767046373994056,35.29166567847996,-8.325858999384792,-0.5223053793415886,32.59384378487698,53.15432985502355,48.37405151824588,5.660003662109375,-10.587047050824907,2.1359962463378963,-12.150049075015062,16.422041567690854,-5.007026414338583,9.279018907014375,-15.259994506835938,95.07782931645391,60.51132621662483,7.143022660676481,3,-7.3199920654296875,6.940010070800781,42.907501220703125,48.600006103515625,3.9600067138671875,4,0.061855233497280615,1.4869975506552628,228.5500030517578,1.7330040335845163,224.6000061035156,3.3040631798171636,222.6300048828125,0.061855233497280615
10593,2022-03-21,234.1999969482422,239.1100006103516,232.57000732421875,237.0,1642200.0,0.010920700994057286,-1.1584199301518172,-0.965520325802131,53.56656791703726,38.9962372793277,-9.906708258862636,-3.8622811072476964,28.626272494439718,50.1773761466373,47.583943471617616,7.440002441406278,-10.028395056939928,5.054495239257818,-8.192402825493843,18.30139330400948,-1.5689537931180269,11.677944271633663,-17.46899322509765,78.34140247600281,39.73193414685903,6.623449032375837,3,-6.439994812011719,-0.24999237060546875,40.32749938964844,46.02000427246094,4.0500030517578125,0,0.0656277138183452,1.5267811527169433,231.6699981689453,1.4869975506552628,228.5500030517578,1.7330040335845163,224.6000061035156,0.0656277138183452
10594,2022-03-22,236.5399932861328,237.5,235.0800018310547,235.4499969482422,1192400.0,0.00999144478386893,-1.6448261485866755,-0.38928398210363974,53.14766823873022,41.21412730696528,-10.572791255205772,-6.667790329531641,24.865919635924342,47.39198969010016,46.53117064485111,3.3000030517578125,-9.427907648294592,7.472991943359375,-5.567225067969588,20.513208954688338,0.9528834376948794,13.99310044902387,-18.913829687499998,86.36601330468822,45.68083348855884,6.520108505664484,3,-8.779991149902344,-3.959991455078125,33.05000305175781,40.00501251220703,3.9400024414062216,1,0.05157695338341117,-1.1584199301518172,234.1999969482422,1.5267811527169433,231.6699981689453,1.4869975506552628,228.5500030517578,0.05157695338341117
10595,2022-03-23,235.2400054931641,239.4499969482422,234.4199981689453,235.6000061035156,1393500.0,-0.005495847763030026,-4.029960403744478,-0.33027689895562723,53.32546873808375,43.01742109847493,-8.918963357925179,-5.610566117088439,24.775629780988737,48.12928285876583,45.223599177310966,5.029998779296875,-7.898664447893111,6.1445037841797046,-6.949654374699634,19.238661943059043,-0.4025752952599646,12.691582863619374,-16.754488414062536,73.88341978721004,29.508038792088158,6.547079079439662,3,-7.31000518798831,-2.6600036621094034,31.62499237060544,39.5950012207031,-1.169998168945341,2,0.06759051830130303,-1.6448261485866755,236.5399932861328,-1.1584199301518172,234.1999969482422,1.5267811527169433,231.6699981689453,0.06759051830130303
10596,2022-03-24,242.41000366210938,242.44000244140625,235.80999755859372,236.8800048828125,1296700.0,0.030479501791856656,1.3720963242399364,-15.361081676770958,62.81160138514985,46.632305453323816,-15.385149257932028,-12.866893011234225,16.191344849728353,40.45859719850807,43.34795462270518,7.199996948242159,-5.40440929933132,12.95050201416015,-1.2112066217487438,27.112210650069045,5.869647696205703,20.031356332114598,-22.66661779085939,99.80819194074438,50.63812924402594,7.080854317954451,3,-12.985000610351562,-10.135002136230469,23.9375,32.42500305175781,-7.010009765624972,3,0.0021038509101580782,-4.029960403744478,235.2400054931641,-1.6448261485866755,236.5399932861328,-1.1584199301518172,234.1999969482422,0.0021038509101580782
10597,2022-03-25,246.55999755859372,247.41000366210938,242.6499938964844,242.6499938964844,1782000.0,0.01711973034854175,-1.434785323478241,0.7070532595319062,74.19854472672662,51.342715741131926,-17.069216336492616,-17.423468740501136,10.574882423117316,35.85602507208628,42.089864760157006,5.0,-3.9405364210798552,16.79149627685544,1.4094054355832384,32.17358711812764,9.10045085621934,24.48254169749154,-25.000882361731243,94.27219465448687,37.65784164208405,7.6910454206360965,3,-14.634994506835909,-14.734992980957003,15.925003051757841,28.275009155273466,-7.459991455078125,4,-0.015412082614312594,1.3720963242399364,242.41000366210938,-4.029960403744478,235.2400054931641,-1.6448261485866755,236.5399932861328,-0.015412082614312594
10598,2022-03-28,248.30999755859372,249.97000122070312,245.63999938964844,246.6000061035156,1565200.0,0.007097663924920061,-1.385672730941289,0.437337558439943,79.07481226122464,55.77975891868125,-15.768109303288469,-19.212617532536086,7.524532415292583,33.657591358287476,40.676322383489214,4.3300018310546875,-2.7030333741297454,17.94099655151365,0.6642645018913242,35.217728601135974,9.302630526702501,26.579362576324797,-24.16579351520656,89.3247373869695,26.065406803646695,8.638366024811155,3,-13.19499969482419,-15.204994201660128,11.835006713867216,26.19001007080081,-0.8199920654296307,0,-0.051065171762925576,-1.434785323478241,246.55999755859372,1.3720963242399364,242.41000366210938,-4.029960403744478,235.2400054931641,-0.051065171762925576
10599,2022-03-29,252.33999633789062,253.2700042724609,248.3600006103516,251.1199951171875,1750700.0,0.01622970810245339,2.1882963755623153,0.7134545714132743,77.18885151684235,59.82795893818304,-16.919852707575103,-22.68811997652358,2.308981732569009,29.13337327916946,39.036361153615815,4.9600067138671875,0.01111020981406341,20.880495452880865,1.0033946377950258,40.757596267966704,10.941945045337945,30.819045860423785,-25.096696633225548,95.06627250164745,29.5063480668195,9.938550407542925,3,-14.039993286132812,-17.584991455078125,7.700004577636719,22.055007934570312,-16.36000061035159,1,-0.055837348586720736,-1.385672730941289,248.30999755859372,-1.434785323478241,246.55999755859372,1.3720963242399364,242.41000366210938,-0.055837348586720736
10600,2022-03-30,253.16000366210938,253.5399932861328,250.6199951171875,251.2100067138672,1234100.0,0.003249612967104687,1.1549991272571662,1.598356555019136,77.2960382532361,64.04184437900275,-14.821189358978302,-23.13234878684301,0.4416376748717994,27.833587537000426,37.31933875149497,2.9199981689453125,2.9109530877392444,20.709002685546864,-1.4125395573530568,42.830544928446784,9.648231564096903,31.769773806996824,-22.272965317952867,97.85679799441114,31.82625644805178,11.060771121449957,3,-12.990005493164062,-18.270004272460938,3.2624969482421875,19.470001220703125,-17.339996337890625,2,-0.05008693218180804,2.1882963755623153,252.33999633789062,-1.385672730941289,248.30999755859372,-1.434785323478241,246.55999755859372,-0.05008693218180804
10601,2022-03-31,249.91000366210938,252.57000732421875,249.0399932861328,250.7400054931641,1179100.0,-0.01283773089345408,-1.7470684977052646,-0.4256426307758665,86.4755275861566,68.56500895813193,-9.188953886176705,-19.458395234514853,2.6181468621925603,30.45070572023303,35.65245636411149,4.1200103759765625,5.165524363811869,16.556502532958973,-6.896248898280135,40.00925396419808,4.830126817339419,28.282878248578527,-15.39849252723667,66.66676007829754,-4.794707443640235,11.726375715619552,3,-6.855003356933594,-15.020004272460938,5.237495422363281,21.94499969482422,-16.69000244140625,3,-0.06338280223190695,1.1549991272571662,253.16000366210938,2.1882963755623153,252.33999633789062,-1.385672730941289,248.30999755859372,-0.06338280223190695
10602,2022-04-01,248.9900054931641,253.25,247.6199951171875,251.05999755859372,1473300.0,-0.0036813178962982196,-1.340952133211094,2.4939608419889994,86.86992441656899,72.26538190252434,-6.206413584306773,-17.833446317336353,2.386375117461199,30.673515131002972,33.474068555460846,5.6300048828125,7.370325934815696,14.608503723144565,-9.72156642163256,38.93857386792169,2.443468650755989,26.773538795533142,-11.43393721408978,42.405173312937116,-34.83932985249185,12.165035072388566,4,-5.010009765625028,-14.100006103515653,0.8374938964843466,19.87499999999997,-18.31001281738284,4,-0.05458055061191114,-1.7470684977052646,249.91000366210938,1.1549991272571662,253.16000366210938,2.1882963755623153,252.33999633789062,-0.05458055061191114
10603,2022-04-04,252.6499938964844,253.1100006103516,247.0500030517578,249.97999572753903,1224100.0,0.014699338618315627,2.3760323026245507,-1.2898591320886084,86.64552934935519,75.98736647037155,-7.793626716472204,-20.069050961882027,-2.2612074761142935,26.31074351706431,30.90273027879015,6.059997558593778,9.655339813671588,16.710992431640648,-8.129814821419728,41.551799684701024,4.2905888051104455,29.13139605817085,-12.53649761628074,86.28658353082841,4.51764916552132,12.420403626530193,4,-8.669998168945341,-17.759994506835966,-3.5074958801269815,16.21501159667966,-19.759994506835966,0,-0.0536314590156709,-1.340952133211094,248.9900054931641,-1.7470684977052646,249.91000366210938,1.1549991272571662,253.16000366210938,-0.0536314590156709
10604,2022-04-05,251.67999267578125,253.72999572753903,251.1000061035156,251.63999938964844,1132700.0,-0.003839308308475897,-3.6964945026496614,0.014978769123504519,83.88390020528367,79.38274774450488,-4.97314635308129,-17.399164559039775,-2.3213947725212165,26.558320466409157,27.964476325753502,2.6299896240234375,11.42549414765935,14.09549179077149,-10.3129324303344,38.50391601187738,1.8912796802185312,26.29970390132445,-9.418256874628923,69.31129791219364,-14.990473806167657,12.204212110552952,4,-6.909996032714872,-16.694992065429688,-3.3999900817871094,17.185012817382812,-20.269989013671875,1,-0.016648074159851034,2.3760323026245507,252.6499938964844,-1.340952133211094,248.9900054931641,-1.7470684977052646,249.91000366210938,-0.016648074159851034
10605,2022-04-06,250.1000061035156,251.42999267578125,246.75999450683597,250.0,1100000.0,-0.006277759926276771,2.384082088479507,2.500572300647897,78.66458020008157,81.14418983505286,-1.1885886501693506,-14.756419804809326,-1.7022322242071652,27.459237836299764,25.753426396853875,4.919998168945284,12.606627579998161,11.360504913330061,-13.125103187578276,35.8461130142384,-0.8822991371241073,23.60330896378423,-5.773983515613651,47.91981365453364,-34.92101396712175,12.242804050454168,4,-1.9100112915038778,-15.115005493164034,-2.1725082397460653,18.764999389648466,-16.38999938964841,2,-0.056457457142693346,-3.6964945026496614,251.67999267578125,2.3760323026245507,252.6499938964844,-1.340952133211094,248.9900054931641,-0.056457457142693346
10606,2022-04-07,251.3699951171875,252.07000732421875,248.4600067138672,249.6300048828125,1062700.0,0.005077924760810593,1.2993527193562182,17.39884040281239,77.56019524790875,81.51770655962865,-1.1778013320957825,-14.919231039777856,-3.840739820960806,25.518973241664185,23.26582754419938,3.6100006103515625,13.802766297962762,11.44199447631837,-13.074505559402382,35.958494512039096,-0.8162555415420059,23.700244494178747,-5.351257364150882,66.14059975568442,-14.526402350670608,12.258250017860366,4,-1.68499755859375,-16.384994506835938,-4.269996643066406,17.495010375976562,-18.449996948242188,3,-0.0618609543502574,2.384082088479507,250.1000061035156,-3.6964945026496614,251.67999267578125,2.3760323026245507,252.6499938964844,-0.0618609543502574
10607,2022-04-08,251.1999969482422,254.2899932861328,250.77999877929688,252.0,905800.0,-0.0006762866382126198,-3.2804826989458404,-0.4597744492773958,75.46439274671465,81.1165488357942,-0.3133550735661288,-12.904764188708242,-4.541089443300621,25.10989904549524,20.357918168825197,3.5099945068359375,15.223349288820316,9.680996704101574,-13.302939804664504,32.66493321286765,-1.8109715502814652,21.172964958484613,-4.440002441406222,58.964185407488614,-21.08831646929407,11.491968254383046,4,-0.6750030517578125,-15.93499755859375,-4.254997253417969,17.665008544921875,-11.6199951171875,4,-0.07157641698237638,1.2993527193562182,251.3699951171875,2.384082088479507,250.1000061035156,-3.6964945026496614,251.67999267578125,-0.07157641698237638
10608,2022-04-11,249.8300018310547,252.2400054931641,249.57000732421875,251.1999969482422,1000500.0,-0.0054538022843597656,-1.8254186110348916,1.7124873638635107,70.50298067153857,80.37367429742712,1.4471058258430958,-9.53817020651394,-4.132689726606515,25.92370073292477,17.149603458213193,2.669998168945341,15.526920475987708,6.733001708984375,-13.724896594485415,27.190900012454165,-3.49594744275052,16.96195086071927,-1.564007568359358,40.77035620058095,-36.89381405747429,10.228949151734893,4,0.6949920654296875,-14.56500244140625,-5.1450042724609375,17.38500213623047,-15.360000610351562,0,-0.07665215952815574,-3.2804826989458404,251.1999969482422,1.2993527193562182,251.3699951171875,2.384082088479507,250.1000061035156,-0.07665215952815574
10609,2022-04-12,247.77999877929688,253.13999938964844,247.3600006103516,250.63999938964844,1417700.0,-0.008205591949457358,-2.1243262414272666,2.0875991267931924,68.90833717181016,79.441707510602,3.109217244481613,-5.80501112881629,-3.2326772549046723,27.432037226496846,13.974093003710486,5.779998779296847,14.812696721816366,3.4254989624023438,-14.693424479980365,21.544422404785053,-5.633962758789011,12.484960683593698,6.5099945068359375,13.545875668205055,-61.92811790649969,9.059461721191353,4,2.7449951171875,-12.514999389648438,-5.302501678466797,17.365005493164062,-13.55999755859375,1,-0.06009362928002626,-1.8254186110348916,249.8300018310547,-3.2804826989458404,251.1999969482422,1.2993527193562182,251.3699951171875,-0.06009362928002626
10610,2022-04-13,249.9199981689453,250.0,246.19000244140625,248.1999969482422,729300.0,0.008636691420579767,3.053178365041231,-0.6013988998735548,63.34874764378023,76.87206529478242,0.5155009968165984,-6.2724304833848805,-6.6024280560840225,24.80920939818185,11.734179332284974,3.80999755859375,13.723943786799055,4.2994987487792855,-11.382087751263043,19.981085248821586,-3.541294501241879,12.14029199880045,4.231395263671885,46.049382018344474,-25.25815241859435,7.840793250021155,4,0.31999969482421875,-14.569999694824219,-9.822498321533203,12.845008850097656,-12.330001831054688,2,-0.07406367894706545,-2.1243262414272666,247.77999877929688,-1.8254186110348916,249.8300018310547,-3.2804826989458404,251.1999969482422,-0.07406367894706545
10611,2022-04-14,246.83999633789062,251.75999450683597,246.5200042724609,250.17999267578125,1208200.0,-0.012323951078827333,-1.6331738437001504,-1.9418569578254468,50.51736718465418,72.8328922690141,3.4802066117526067,-1.84660829607094,-4.8042957585115005,27.359620237422916,9.277690618020486,5.239990234375057,12.469723689780409,0.3049972534179801,-13.16185773636397,13.771852243199959,-6.428430241472995,7.038424748308955,6.992941455078125,8.024625076058555,-57.883879974607424,6.733427494890983,4,3.4000015258789062,-11.489997863769531,-6.742496490478516,15.925010681152344,-8.889999389648438,3,-0.05319231007462122,3.053178365041231,249.9199981689453,-2.1243262414272666,247.77999877929688,-1.8254186110348916,249.8300018310547,-0.05319231007462122
10612,2022-04-18,246.0,246.83999633789062,242.42999267578125,245.67999267578125,1583400.0,-0.00340299931272392,3.410003662109375,-0.095810681164055,45.58317247882446,68.27040817228847,4.304088384041336,0.12859409301341884,-5.17049353227722,27.66327732563707,7.587677883915739,4.410003662109375,11.041665224491396,-1.2514991760253906,-12.772577295605515,10.269578943554734,-7.012038235815453,4.509039883764672,7.527220378906236,33.333380824088074,-28.389840535260127,5.760539059790066,4,2.3599929809570312,-10.650001525878906,-6.497501373291016,16.76500701904297,-9.17999267578125,0,-0.053170739150628865,-1.6331738437001504,246.83999633789062,3.053178365041231,249.9199981689453,-2.1243262414272666,247.77999877929688,-0.053170739150628865
10613,2022-04-19,249.57000732421875,250.5399932861328,245.3999938964844,246.1499938964844,1157400.0,0.0145122248951981,-1.089424943710121,10.687297348845991,44.608812687913776,63.90650955924736,0.2807649520036364,-2.351450592459628,-9.356244694919553,23.548613592649758,6.618297407737275,5.139999389648409,9.562497610930507,1.5500076293945426,-8.223364396693228,11.323379655482285,-3.3366783836493425,6.436693642438428,3.2913793924999766,66.66676164817615,8.782771794702185,4.886686013043874,4,-1.2100143432617188,-14.220008850097656,-11.115001678466797,13.194999694824219,-13.150009155273438,1,-0.04002887045712167,3.410003662109375,246.0,-1.6331738437001504,246.83999633789062,3.053178365041231,249.9199981689453,-0.04002887045712167
10614,2022-04-20,248.7400054931641,251.77999877929688,246.2899932861328,250.02999877929688,1414100.0,-0.003325727478047491,1.2922810806678198,-0.37718953840112984,41.400770540167834,59.76608626370139,0.7262450047491882,-0.5908861466270992,-8.883857376895008,23.842125086335585,5.523068049829208,5.4900054931640625,8.062994840817339,0.11000518798832104,-8.033447460417705,8.253457836394375,-3.961721136214692,4.181731512191334,3.495497581098391,67.48672404620422,14.053476363433091,4.071726324203026,4,-0.38001251220705967,-13.37500762939456,-14.430004119873075,14.025001525878878,-6.25,2,-0.05736915637743334,-1.089424943710121,249.57000732421875,3.410003662109375,246.0,-1.6331738437001504,246.83999633789062,-0.05736915637743334
10615,2022-04-21,251.13999938964844,254.38999938964844,249.9900054931641,251.3300018310547,1267000.0,0.009648604339804523,-2.5341455044612795,0.1472894808436176,52.474844449138416,56.97882506383802,-1.6882492770340036,-1.832573467211546,-11.570337111972862,20.98121187631034,4.73352646949052,5.649993896484347,6.319641341624674,1.7149993896484261,-3.503748069835524,6.933746849132376,-0.8943743400935489,4.324373119390401,-8.710006713867188,72.8261022108646,20.196556868157273,2.609373729741978,4,-2.7300033569335938,-13.81500244140625,-18.83499526977539,11.625007629394531,-0.4900054931640341,3,-0.06737277299540656,1.2922810806678198,248.7400054931641,-1.089424943710121,249.57000732421875,3.410003662109375,246.0,-0.06737277299540656
10616,2022-04-22,242.9199981689453,250.0,242.52999877929688,249.92999267578125,1203800.0,-0.032730752730271484,1.0895081554388444,36.89423385801478,40.55985343952004,53.10054291859417,5.818997492959539,6.774949462809587,-3.949403569277763,28.724380440486584,4.526939075600418,8.610000610351562,4.539056592081465,-6.530501556396473,-11.607999167361498,-1.4530039454314476,-9.069250361879,-3.991752750913946,11.470001220703125,4.097033596109266,-47.76757256784455,2.5387488054825176,4,5.489997863769531,-4.05999755859375,-11.587493896484375,19.845008850097656,3.2400054931640625,4,-0.021941387581222438,-2.5341455044612795,251.13999938964844,1.2922810806678198,248.7400054931641,-1.089424943710121,249.57000732421875,-0.021941387581222438
10617,2022-04-25,242.75999450683597,244.33999633789062,237.72000122070312,242.22000122070312,1202600.0,-0.000658668134840279,2.5783786904648984,-0.07703191287899806,32.73995329156027,48.904650987485475,5.2030388898742785,6.994269485643628,-4.1776582598632785,28.4642117432509,5.208590421124586,6.6199951171875,3.124709041618331,-6.500505065917935,-12.27058251851588,-0.7304276133199892,-9.385543792216907,-3.615466339618962,11.630004882812472,30.23391625514326,-16.562865174583973,2.8850387262989714,4,3.2950057983398153,-2.164993286132841,-11.677490234375028,20.005012512207003,0.75,0,-0.019813798267565574,1.0895081554388444,242.9199981689453,-2.5341455044612795,251.13999938964844,1.2922810806678198,248.7400054931641,-0.019813798267565574
10618,2022-04-26,235.6300048828125,244.22000122070312,235.22000122070312,242.3699951171875,988500.0,-0.029370529681004287,-1.380953149851045,-12.48161858204461,26.94627551060664,44.242199691796195,11.29468885502547,13.834922464050067,2.7307980296025676,35.16822066512316,5.846134145829522,9.0,1.4594821940041243,-12.996495056152355,-21.39440634149571,-4.598583770809,-17.195450698824033,-8.797539413480678,18.09319458007812,2.1387777844108813,-40.08293791818357,4.198955642671674,4,9.174995422363281,7.849998474121094,-4.149997711181641,27.13500213623047,17.220001220703097,1,0.005050300966543242,2.5783786904648984,242.75999450683597,1.0895081554388444,242.9199981689453,-2.5341455044612795,251.13999938964844,0.005050300966543242
10619,2022-04-27,238.25,241.42999267578125,236.4199981689453,236.4199981689453,1080700.0,0.011119106492785358,-4.47539835405358,-0.27151401818379395,33.47278357957393,40.92264812910661,8.024569665238914,10.651315391854126,-0.05583945520717748,32.093397304964924,6.111124441476919,5.79998779296875,-0.07674549799111219,-9.672000122070301,-19.063470349796603,-0.2805298943439709,-14.367735235933452,-4.97626500820715,14.363007568359365,15.805941933814896,-24.633568643262368,4.695735113863161,4,6.555000305175781,6.154998779296875,-7.394996643066406,24.51500701904297,14.020004272460909,2,-0.007681015030659766,-1.380953149851045,235.6300048828125,2.5783786904648984,242.75999450683597,1.0895081554388444,242.9199981689453,-0.007681015030659766
10620,2022-04-28,240.47999572753903,242.07000732421875,234.8300018310547,239.8300018310547,1516400.0,0.009359898121884758,2.7806648499625504,0.35518756618387354,35.207817677073066,39.22158707270871,4.8217473788503185,7.8237878179375855,-2.5699130693206484,29.397922198706198,6.425270722324533,7.2400054931640625,-1.325838519252244,-6.808003997802757,-16.420016823795805,2.804008828190291,-11.614010410799267,-2.0019975848062472,11.089431459960963,37.24452589618974,0.05371569826508704,4.806006412996522,4,4.130004882812528,3.925003051757841,-10.309993743896456,19.760002136230497,16.970016479492216,3,0.00835832419051763,-4.47539835405358,238.25,-1.380953149851045,235.6300048828125,2.5783786904648984,242.75999450683597,0.00835832419051763
10621,2022-04-29,234.07000732421875,241.5800018310547,233.2700042724609,240.3000030517578,1888000.0,-0.0266549755372697,-1.1226042440080441,-9.584698812151224,30.104528974527156,37.501737794453454,10.314497144826817,13.688030420431687,3.5559283521364478,35.23225177795632,7.056689698842228,8.309997558593778,-2.619966900613747,-12.42599258422851,-23.61011101845213,-1.2418741500048611,-18.018051801340334,-6.8339333671166855,16.160265834765625,7.226771681762595,-26.085842027471575,5.59205921711182,4,9.759994506835938,9.759994506835938,-3.8150062561035156,24.139991760253906,26.720001220703182,4,0.07083345176001177,2.7806648499625504,240.47999572753903,-4.47539835405358,238.25,-1.380953149851045,235.6300048828125,0.07083345176001177
10622,2022-05-02,235.3999938964844,238.1499938964844,230.9199981689453,235.6100006103516,972400.0,0.005682003377833311,1.7334612111859578,0.03370896595303817,33.22480816517964,36.23684840303855,8.183340683388792,11.897713545517917,2.103876092013479,33.27995620530211,8.029923133379176,7.229995727539091,-3.831515680839402,-10.416505432128872,-22.571801131119713,1.7387902668619688,-16.49415328162428,-4.338857582633466,13.13425237384763,33.684170673532186,1.2605936064693921,6.077647849495414,5,7.255004882812472,7.255004882812472,-4.549991607666044,22.810005187988253,16.980010986328097,0,0.045709473426565284,-1.1226042440080441,234.07000732421875,2.7806648499625504,240.47999572753903,-4.47539835405358,238.25,0.045709473426565284
10623,2022-05-03,239.1000061035156,240.3500061035156,235.17999267578125,235.3999938964844,1028500.0,0.01571797919696749,-1.4975821907710316,-17.618542468938188,40.28213401775836,36.11255545610417,3.175959489671044,7.5158635317051505,-1.7215676601899759,28.97698371180067,8.982395181398656,5.170013427734347,-4.355917746407215,-6.038993835449247,-18.10070174489934,6.022714074000845,-12.069847790174293,-0.00813988072420102,7.320530394650035,73.36323962300533,36.95922683850521,6.030853954725053,5,3.5549926757812784,3.5549926757812784,-7.225002288818331,19.10999298095706,14.519989013671903,1,0.018444116648876685,1.7334612111859578,235.3999938964844,-1.1226042440080441,234.07000732421875,2.7806648499625504,240.47999572753903,0.018444116648876685
10624,2022-05-04,247.4900054931641,247.4900054931641,238.1499938964844,238.1499938964844,1142700.0,0.03508991708689524,1.0,2.5243191303344115,47.61344140873677,35.57239956272621,-6.045777236929609,-1.2692068886565266,-10.01765380070006,20.066448632585292,9.43880507573254,9.340011596679688,-4.488752938493292,2.5605049133301065,-9.16367280933028,14.28468263599052,-3.3015839480000864,8.4225937746603,-16.57000732421878,100.0,62.13857691094937,5.8620888613302045,5,-7.030006408691435,-4.835006713867216,-13.380004882812528,10.719993591308565,0.7099914550780966,2,0.02165744269014347,-1.4975821907710316,239.1000061035156,1.7334612111859578,235.3999938964844,-1.1226042440080441,234.07000732421875,0.02165744269014347
10625,2022-05-05,235.97999572753903,254.0,233.7700042724609,247.55999755859372,1446900.0,-0.04650696799933185,-1.5287518775481046,-1.239827350446899,40.84933933845129,35.60456466260746,3.4504942303916835,9.622056410822069,1.5653567100095813,30.949059055102367,9.655480010235626,20.22999572753909,-5.190889986946246,-8.243504333496134,-20.350991409242198,3.8639827422499593,-14.297247871369166,-2.1897607956231013,-4.7285974121093375,21.92373118352779,-18.897570156856478,6.053743537873042,5,6.480003356933622,6.675003051757841,0.5475082397461222,22.230003356933622,6.710006713867216,3,0.06903131129695517,1.0,247.4900054931641,-1.4975821907710316,239.1000061035156,1.7334612111859578,235.3999938964844,0.06903131129695517
10626,2022-05-06,235.82000732421875,237.47000122070312,230.19000244140625,235.8600006103516,1293800.0,-0.0006779744309556301,3.466264445557391,0.003453651106132718,41.32287987014676,36.558223171339286,2.790931684836295,9.019796965835155,1.7831622362674011,30.439061046269046,9.945040460459735,7.279998779296875,-5.823292553500522,-7.625993347167963,-19.79813235563188,4.546145661295952,-13.712062851399907,-1.5399238429360196,18.17999267578125,23.645550021404603,-17.374283654006632,6.086069504231957,5,6.274993896484375,6.469993591308594,1.709991455078125,18.68498992919922,3.399993896484375,4,0.09172251806893694,-1.5287518775481046,235.97999572753903,1.0,247.4900054931641,-1.4975821907710316,239.1000061035156,0.09172251806893694
10627,2022-05-09,233.22000122070312,236.52999877929688,231.0399932861328,231.8699951171875,1272700.0,-0.011025383863808469,-2.6478323465001217,-33.75581838990352,35.82942099096215,37.54523933582323,4.353158831156122,10.755142935105027,4.2427161426948885,32.336940785519175,10.49338266847631,5.4900054931640625,-7.16636738943177,-9.32699966430664,-21.741313918274557,3.0873145896612755,-15.534156791290599,-3.1198425373226826,20.779998779296875,12.725741663099232,-24.015141418936953,6.207157126983964,5,8.875,9.069999694824219,5.752498626708984,20.284996032714844,6.0699920654296875,0,0.11821459214438668,3.466264445557391,235.82000732421875,-1.5287518775481046,235.97999572753903,1.0,247.4900054931641,0.11821459214438668
10628,2022-05-10,230.67999267578125,236.82000732421875,225.27999877929688,234.7100067138672,1504300.0,-0.010891040783925665,1.797572654820936,-2.9851820873929062,34.797963541756275,37.69248155384349,6.836050483084932,12.423900630954677,6.74139232638521,34.043071240978406,11.260913228291155,11.540008544921875,-7.610593043468128,-10.909507751464844,-23.899340463063425,2.080324960133737,-17.404424107264134,-4.414591395665553,22.84380737304687,18.802206361299632,-13.469162834222935,6.494916355799284,5,8.960006713867188,9.155006408691406,8.7550048828125,22.82500457763672,4.420013427734347,1,0.09406976285771962,-2.6478323465001217,233.22000122070312,3.466264445557391,235.82000732421875,-1.5287518775481046,235.97999572753903,0.09406976285771962
10629,2022-05-11,232.88999938964844,235.91000366210938,228.3999938964844,229.91000366210938,1276000.0,0.009580400485677654,-1.5033302222437117,-0.7394504583300203,34.58874967593431,37.62369622038363,4.230670515536929,9.52977264565962,4.70089448111321,31.034388303903143,11.72031805502168,7.510009765624972,-7.814763418448877,-7.955001068115223,-21.15602395729431,5.246021821063863,-14.555512512704752,-1.3544896235256942,19.50404860839842,26.497215483632395,-0.6176393164432383,6.600511444589541,5,6.75,6.944999694824219,6.5449981689453125,20.61499786376953,3.0800018310546875,2,0.08901196179255288,1.797572654820936,230.67999267578125,-2.6478323465001217,233.22000122070312,3.466264445557391,235.82000732421875,0.08901196179255288
10630,2022-05-12,231.41000366210938,234.63999938964844,227.3800048828125,228.2899932861328,1391500.0,-0.006354913183982958,-1.9392766573898754,1.0469848487175941,39.03183001117001,38.61561855778839,4.792801262030395,10.068143375400183,6.246430025796258,31.77595516030601,12.069456319876206,7.2599945068359375,-7.1557826842208385,-8.509497070312506,-21.626788683550217,4.607794542925205,-15.068142876931347,-1.9508512636936644,19.89948236718749,50.287150575052195,19.42374773618544,6.558645806618848,5,8.229995727539062,8.424995422363281,8.46749496459961,20.37000274658203,9.599990844726591,3,0.07255517488625318,-1.5033302222437117,232.88999938964844,1.797572654820936,230.67999267578125,-2.6478323465001217,233.22000122070312,0.07255517488625318
10631,2022-05-13,233.7100067138672,234.9900054931641,231.07000732421875,232.8999938964844,661800.0,0.00993908221494233,1.3264012460551173,0.25961862935447777,41.71398075397045,39.55885995654293,2.7226808192024237,7.097954639489558,4.0874341000142635,28.796411530636476,12.735106892914496,3.919998168945341,-6.889719571150181,-5.552994537353527,-18.525399148938703,7.419410074231649,-12.03919684314613,0.9332077684390754,16.558299825429685,73.05027463155473,40.36783907676121,6.48620230579259,5,5.92999267578125,6.124992370605469,7.877490997314453,17.66999053955078,7.2899932861328125,4,0.03842366809108588,-1.9392766573898754,231.41000366210938,-1.5033302222437117,232.88999938964844,1.797572654820936,230.67999267578125,0.03842366809108588
10632,2022-05-16,232.9199981689453,234.63999938964844,229.3800048828125,232.92999267578125,880900.0,-0.003380294049150745,2.0670450956230066,-0.01233870208156773,47.192866714315485,40.326719145049275,3.491025459999122,7.228402611470244,5.122753389239506,28.883571272211725,12.88205256234323,5.2599945068359375,-6.8914086050344565,-5.689002990722656,-18.549696270287,7.171690288841688,-12.119349630504843,0.7413436490595302,16.348776059951547,66.2044517550239,28.433288979422592,6.430346639782177,5,6.720001220703125,6.915000915527344,9.415000915527344,18.459999084472656,9.139999389648409,0,0.02704792676148049,1.3264012460551173,233.7100067138672,-1.9392766573898754,231.41000366210938,-1.5033302222437117,232.88999938964844,0.02704792676148049
10633,2022-05-17,239.5800018310547,239.94000244140625,233.63999938964844,238.2400054931641,893500.0,0.02859352444816099,5.11651506622026,-134.07328244274524,51.27126888278331,40.73314441994333,-3.4573028399472605,-0.23020402969564202,-0.9860833708970063,21.52979720510757,13.37184605414421,7.0200042724609375,-5.853296063828594,1.4705009460449219,-10.330007302815375,13.271009194905218,-4.429753178385226,7.37075507047507,8.72922137985816,97.1337525451568,54.24670472385125,5.900254124430155,5,0.05999755859375,0.25499725341796875,3.3149948120117188,11.799995422363281,12.5,1,-0.0012104872806804057,2.0670450956230066,232.9199981689453,1.3264012460551173,233.7100067138672,-1.9392766573898754,231.41000366210938,-0.0012104872806804057
10634,2022-05-18,234.47000122070312,237.5,233.3800048828125,237.05999755859372,874300.0,-0.021328994787949807,1.3746361197836507,-1.9328383702657967,44.555179761416674,41.144904466939494,-0.4340608114259794,3.958882934524297,4.715078742286181,25.872225810043517,14.112381852579874,6.1999969482421875,-5.158340663939612,-2.925999450683605,-13.701250376177512,7.849251474810302,-8.313624913430573,2.4616260120633626,12.91805301294508,56.4490264015978,12.317490066883622,5.387625462746958,5,-1.8600006103515625,5.364997863769531,8.424995422363281,16.909996032714844,11.709991455078125,2,0.0026869317163498163,5.11651506622026,239.5800018310547,2.0670450956230066,232.9199981689453,1.3264012460551173,233.7100067138672,0.0026869317163498163
10635,2022-05-19,234.22000122070312,236.80999755859372,231.69000244140625,232.7400054931641,725200.0,-0.0010662344807371715,-1.860331004735321,-0.571427729795327,50.15296125520971,42.12602462083537,-0.5140259229476953,3.0317231285410458,5.300205739938548,25.301657692654317,14.788286655915977,5.119995117187472,-5.099081237309008,-2.3299995422363224,-11.016090168558776,6.356091084086131,-6.673044855397563,2.0130457709249185,12.283730794771031,45.833309250643005,-2.843891383353885,4.34304531316123,5,-1.6100006103515625,5.614997863769531,8.674995422363281,17.159996032714844,8.289993286132841,3,0.0074716078510774775,1.3746361197836507,234.47000122070312,5.11651506622026,239.5800018310547,2.0670450956230066,232.9199981689453,0.0074716078510774775
10636,2022-05-20,237.58999633789062,237.7400054931641,231.1300048828125,237.3600006103516,1032800.0,0.014388161128954913,23.942737872460366,0.15540296722442265,52.144116720835754,43.938768590821326,-4.030382175937007,-0.7990225470784367,2.292063901390634,21.094098567868173,14.918161827495425,6.610000610351591,-6.044881488248251,1.3064956665039062,-6.868731188468047,9.48172252147586,-2.7811177609820845,5.394109093989897,8.064786348136437,77.74614917781695,26.049965988647116,4.087613427485981,5,-4.9799957275390625,2.2450027465820312,5.2050018310546875,13.790000915527344,5.540008544921875,4,0.014394537740055169,-1.860331004735321,234.22000122070312,1.3746361197836507,234.47000122070312,5.11651506622026,239.5800018310547,0.014394537740055169
10637,2022-05-23,237.9499969482422,241.00999450683597,235.19000244140625,240.22000122070312,747600.0,0.0015152178791213444,2.0233796910979316,-9.869767133285901,48.79529800657605,45.4940279758013,-4.077685793433943,-1.6209599919765196,2.570556189744593,19.867610482503267,14.295948423745292,5.819992065429716,-5.651291980502606,1.906996154785162,-5.731390568424331,9.545382877994655,-1.9121972068195987,5.726189516389923,6.889794381515657,69.02833226511382,19.243695780352226,3.81919336160475,5,-3.7549972534179688,1.8850021362304688,4.845001220703125,13.430000305175781,2.5299987792968466,0,0.012817831859107898,23.942737872460366,237.58999633789062,-1.860331004735321,234.22000122070312,1.3746361197836507,234.47000122070312,0.012817831859107898
10638,2022-05-24,236.82000732421875,239.0200042724609,233.4499969482422,238.8600006103516,729700.0,-0.004748853282268484,3.720343969223896,0.8986737650151032,36.81740323190595,45.741656148687035,-2.2184339579559094,-0.4187150047126522,4.3748565868358185,20.139855108213283,13.384790565991164,5.570007324218722,-5.304909600814369,0.7175064086914062,-6.925872411111413,8.360885228494226,-3.1041830012100036,4.539195818592816,7.237392303520664,57.59117831025705,13.5735767264919,3.821689409901409,5,-2.6250076293945312,3.0149917602539062,5.0349884033203125,14.559989929199219,5.92999267578125,1,0.022126467664538074,2.0233796910979316,237.9499969482422,23.942737872460366,237.58999633789062,-1.860331004735321,234.22000122070312,0.022126467664538074
10639,2022-05-25,236.4199981689453,239.52999877929688,233.9600067138672,239.19000244140625,884400.0,-0.0016890851402001639,2.228983763749508,1.3578497004330627,50.74932255378777,47.043599764533454,-1.4137018626950066,-0.17163427624421956,5.317873845577395,19.665177467753665,12.392689120342801,5.5699920654296875,-4.362857284536659,0.4089973449707145,-7.169677665211793,7.987672355153222,-3.3803401601205394,4.198334850061968,6.886305424856403,53.54249839767087,6.45215438502612,3.7893375050912605,5,-1.2249984741210938,3.4150009155273438,5.43499755859375,13.925010681152344,3.5500030517578125,2,0.06623806692917222,3.720343969223896,236.82000732421875,2.0233796910979316,237.9499969482422,23.942737872460366,237.58999633789062,0.06623806692917222
10640,2022-05-26,242.4900054931641,243.41000366210938,236.6699981689453,236.6699981689453,866100.0,0.025674677993530626,-1.316150175659378,-2.101082435893915,59.45561608976506,49.014892579621744,-6.422075787195325,-6.41208677637124,-0.1909044528612469,12.881822752781147,11.302190643375962,6.9900054931640625,-2.901419373554319,6.378504180908237,-1.4971889369901419,14.254197298806616,2.4406576219590477,10.316350739857427,-17.210006713867216,92.50815748861206,40.698547925412086,3.937846558949192,5,-6.095001220703153,-2.6550064086914347,-0.6275100708008097,0.12999725341794033,-5.270004272460966,3,0.015217069153479645,2.228983763749508,236.4199981689453,3.720343969223896,236.82000732421875,2.0233796910979316,237.9499969482422,0.015217069153479645
10641,2022-05-27,250.6499938964844,250.6499938964844,244.4900054931641,245.9499969482422,957200.0,0.033650823615286374,1.6212733630067957,0.8075585968224015,71.34458165597594,51.69841646202846,-13.328008634807759,-13.983181210932003,-7.810612415444638,3.9910531893199845,10.326053725459348,8.159988403320312,-1.285388827543784,13.709493255615257,3.572730083910159,23.846256427320355,8.641111669762722,18.777874841467792,-25.007395019531288,100.0,41.46007387909408,5.068381585852543,5,-9.759994506835966,-11.009994506835966,-7.782497406005888,-12.03998565673831,-14.829986572265653,4,-0.032475561890538795,-1.316150175659378,242.4900054931641,2.228983763749508,236.4199981689453,3.720343969223896,236.82000732421875,-0.032475561890538795
10642,2022-05-31,246.16000366210938,250.0500030517578,245.6699981689453,247.66000366210938,1407100.0,-0.017913386569757273,-2.532246354519166,-0.3191491433969963,68.09257997667308,53.567451028016215,-7.557129866459178,-9.112972970163128,-2.921958563265349,7.6397728681996,9.019048992684787,4.979995727539091,0.032115271312079585,8.681502532958973,-2.2240106118269125,19.58701567774486,3.2287459605660445,14.134259105351902,-19.517108984375,73.89540098241767,9.902243509987912,5.452756572392937,5,-5.2700042724609375,-6.5200042724609375,-2.525005340576172,-7.549995422363281,-13.949996948242188,1,-0.01230906213121441,1.6212733630067957,250.6499938964844,-1.316150175659378,242.4900054931641,2.228983763749508,236.4199981689453,-0.01230906213121441
10643,2022-06-01,243.50999450683597,248.22999572753903,241.3699951171875,247.42999267578125,911900.0,-0.010765392898315573,1.4855055437459899,2.6133321126301894,62.2859727177661,55.53753913427726,-4.795303275743123,-6.446135373699008,0.022578551057364393,9.523876733726723,7.818369270668449,6.860000610351534,1.058809662714964,5.810993957519571,-5.406433879884645,17.028421794923787,0.20228003881746304,11.419707876221679,-15.9068158603516,57.21986295420996,-11.040553398201979,5.608713918702114,6,-2.6199951171875284,-3.8699951171875284,-0.1849937438965128,-4.899986267089872,-9.419998168945341,2,-0.012443016088244718,-2.532246354519166,246.16000366210938,1.6212733630067957,250.6499938964844,-1.316150175659378,242.4900054931641,-0.012443016088244718
10644,2022-06-02,252.8500061035156,253.0500030517578,246.0500030517578,246.25,941700.0,0.038355762832631646,1.0,-1.6836758128617688,70.98668291721182,57.852397096721944,-12.576480218484619,-16.194289700925225,-8.983737424615214,-0.5257643358548023,8.085299236522028,9.540008544921847,2.0765766717154577,14.883005523681618,2.486499430339393,27.279511617023843,8.684752477010505,21.08125857035273,-24.324954847031222,98.7790177739686,27.0783280599546,6.198253046671114,6,-10.76000213623044,-13.210006713867159,-8.707504272460909,-14.239997863769503,-20.920013427734347,3,-0.039944654378931244,1.4855055437459899,243.50999450683597,-2.532246354519166,246.16000366210938,1.6212733630067957,250.6499938964844,-0.039944654378931244
10645,2022-06-03,252.2700042724609,254.30999755859372,250.05999755859372,250.05999755859372,935700.0,-0.0022938572950528258,-2.8461421617702904,0.3348491924408968,68.80063978078789,59.703121881161074,-10.244102873378125,-15.105788885962028,-8.027990659774787,-0.6290848840536398,8.765764033783578,4.25,2.411474224060555,13.488503265380842,-0.40816792412843483,27.38517445489012,6.540167670626204,20.43683886013548,-22.273455908260132,84.23498530722749,12.180178192119996,6.94833559475464,6,-8.39000701904294,-12.475006103515597,-7.665004730224581,-16.95500183105466,-24.279998779296818,4,-0.04875729513396021,1.0,252.8500061035156,1.4855055437459899,243.50999450683597,-2.532246354519166,246.16000366210938,-0.04875729513396021
10646,2022-06-06,257.45001220703125,259.0,254.30999755859372,255.0,1149200.0,0.02053358642264791,-1.449076508740875,1.1085994407429143,72.81861123199855,62.37237890620802,-13.757450270798017,-19.586452371621476,-12.995460304467997,-6.508190810059915,9.800434259059653,6.729995727539091,3.8007056916915474,17.58701095581054,1.4712586537801542,33.70276325784093,9.529134804795348,25.644887106825735,-25.50838790727903,91.20823957071144,17.652763211988997,8.057876151015197,6,-11.225013732910156,-15.310012817382812,-12.942512512207031,-22.135009765625,-35.470016479492216,0,-0.07857840367884672,-2.8461421617702904,252.2700042724609,1.0,252.8500061035156,1.4855055437459899,243.50999450683597,-0.07857840367884672
10647,2022-06-07,260.79000854492193,261.1199951171875,254.82000732421875,256.42999267578125,1377600.0,0.012973378052143048,1.509960789081735,1.779589447198648,71.02915266381262,66.1736843986421,-15.105367760147573,-21.876699270283382,-16.21351239989707,-10.570247866744495,10.973466402897515,6.29998779296875,5.054509408102803,19.54850692749028,1.2557823863298836,37.841231468650676,10.402144656910082,28.694869198070478,-26.142546675144928,98.3291819125794,26.60961897190846,9.146362270580203,6,-13.250007629394588,-17.590011596679744,-16.960006713867244,-25.475006103515682,-35.590011596679744,1,-0.09574753787548584,-1.449076508740875,257.45001220703125,-2.8461421617702904,252.2700042724609,1.0,252.8500061035156,-0.09574753787548584
10648,2022-06-08,252.3800048828125,262.07000732421875,252.2400054931641,258.58999633789057,1647300.0,-0.03224818201062629,-2.029280931422382,-1.424304782703004,66.66666666666663,67.94227818896196,-4.756232073012995,-12.39302680076068,-7.833191608462499,-2.851358691892017,11.260727820653257,9.830001831054659,5.852947763677776,10.053502655029291,-8.175676789437603,28.282682099496185,0.9389129327958301,19.168092377262752,-14.555839023346238,39.513109506070656,-32.727864999802954,9.11458972223345,6,-3.0100021362304688,-8.705001831054688,-9.725006103515625,-17.06500244140625,-28.82000732421878,2,-0.07991916070494898,1.509960789081735,260.79000854492193,-1.449076508740875,257.45001220703125,-2.8461421617702904,252.2700042724609,-0.07991916070494898
10649,2022-06-09,253.6199951171875,257.17001342773443,249.66000366210938,250.0,1444600.0,0.004913187298458022,-2.4930377141559648,-0.582930772670764,67.7266022146436,68.8612766472818,-3.687615347871656,-12.648862329196021,-9.218986697820469,-4.735325805351067,11.395713324867254,7.510009765625057,6.969814807040166,10.256993103027355,-8.070139098475238,28.584125304529948,1.0934270022760586,19.42055920377865,-12.401411452655879,31.90967192998419,-41.867661971745875,9.163566100751298,6,-1.899993896484375,-9.944992065429688,-10.964996337890625,-18.30499267578125,-23.6199951171875,3,-0.07700496473187324,-2.029280931422382,252.3800048828125,1.509960789081735,260.79000854492193,-1.449076508740875,257.45001220703125,-0.07700496473187324
10650,2022-06-10,248.1999969482422,251.97999572753903,246.6199951171875,249.0800018310547,1584000.0,-0.021370547564441678,-1.6534600364094947,-0.24309559939301972,59.34472416051803,67.52795914778648,2.936307544978064,-6.225700243212884,-4.037215747797688,0.07848463553301599,11.215849181057347,7.0,8.76293467911799,3.997495269775385,-13.54568506144227,21.54067560099304,-4.774094895833457,12.769085435384227,-4.0622139713543675,10.226540988334195,-60.444285048619264,8.771590165608835,6,3.5200042724609375,-4.524993896484375,-6.642498016357422,-12.884994506835938,-16.569992065429688,4,-0.06555199223412467,-2.4930377141559648,253.6199951171875,-2.029280931422382,252.3800048828125,1.509960789081735,260.79000854492193,-0.06555199223412467
10651,2022-06-13,242.69000244140625,244.8600006103516,239.88999938964844,244.17999267578125,1615400.0,-0.02219981698059792,2.487712685648153,1.6931613261201277,53.82752392872429,65.9429529202366,8.044388092845168,-0.008909325305381799,1.27038643692498,4.960543071202409,10.839111732036686,8.30999755859375,9.89900616325923,-1.9614990234375114,-18.820282608396724,14.89728456152173,-10.390890815917118,6.467892769042095,19.3800048828125,12.623994815590928,-55.848158382168315,8.429391792479615,6,8.290000915527344,0.9850006103515625,-0.13250350952148438,-7.375,-8.100006103515625,0,-0.06057108574874748,-1.6534600364094947,248.1999969482422,-2.4930377141559648,253.6199951171875,-2.029280931422382,252.3800048828125,-0.06057108574874748
10652,2022-06-14,239.22000122070312,243.6999969482422,237.5399932861328,242.0,1097900.0,-0.014298080620527065,-1.0065110638382473,1.865783221366541,51.86740859925001,64.78533468484594,11.651726578091711,4.171128140164086,4.523159555295479,7.753541663733586,10.320752424740695,6.160003662109375,10.189559327554292,-5.746500396728521,-21.903146721671476,10.410145928214462,-13.824823559200013,2.33182276574297,22.4064059448242,6.84878505149605,-60.39728408741723,8.07832316247149,6,10.584999084472656,4.4550018310546875,2.9724998474121094,-3.904998779296875,-4.660003662109403,1,-0.072067575475257,2.487712685648153,242.69000244140625,-1.6534600364094947,248.1999969482422,-2.4930377141559648,253.6199951171875,-0.072067575475257
10653,2022-06-15,239.2899932861328,244.41000366210938,236.1100006103516,241.5200042724609,1085800.0,0.0002925845041072961,1.0724077234904985,0.802162577528943,52.24463901610514,62.70288536250075,12.20350471053311,4.298691514806563,4.114283511183515,7.072092902851523,10.769149934737378,8.300003051757784,9.189022355878137,-5.662007904052729,-21.83951639004391,10.515500581938454,-13.750762147048306,2.4267463389428485,21.37295732421876,15.099671131996983,-51.65408827223419,8.08875424299559,6,9.800010681152344,4.385009765625,2.902507781982422,-3.9749908447265625,-4.079986572265625,2,-0.05888251382514942,-1.0065110638382473,239.22000122070312,2.487712685648153,242.69000244140625,-1.6534600364094947,248.1999969482422,-0.05888251382514942
10654,2022-06-16,235.1000061035156,236.6699981689453,231.6100006103516,234.6100006103516,1014600.0,-0.01751008107391694,1.7878854116311662,-0.21973232247202582,44.04512275522946,59.95227235966093,15.210407019821105,8.999717276008937,7.940982467273699,10.614622417723297,11.40634623116448,7.679992675781222,8.49066330226671,-9.883495330810575,-25.977303210913675,6.210312549292524,-17.930399270862125,-1.8365913907590254,24.089767506835955,17.133069856355874,-44.447726527101935,8.046903940051545,6,11.73999786376956,9.625000000000028,4.63749313354495,0.21499633789065342,-0.4700012207030966,3,-0.04908553060539167,1.0724077234904985,239.2899932861328,-1.0065110638382473,239.22000122070312,2.487712685648153,242.69000244140625,-0.04908553060539167
10655,2022-06-17,235.97000122070312,237.97000122070312,230.50999450683597,236.07000732421875,2127000.0,0.003700532091030606,2.8256504558081157,-0.20409180082834866,36.59605712295368,55.927544125322605,13.170076785414807,8.714338636397201,6.761253809035253,9.14962453448095,11.741521648899678,7.460006713867159,8.29462541113432,-9.101000213623053,-24.965808813926458,6.763808386680381,-17.03340451377477,-1.1685959134713357,21.01339054964842,38.048811090954906,-17.900884502642135,7.932404300151714,6,10.319999694824219,8.7550048828125,3.767498016357422,-0.654998779296875,1.9199981689453125,4,-0.025299831291348607,1.7878854116311662,235.1000061035156,1.0724077234904985,239.2899932861328,-1.0065110638382473,239.22000122070312,-0.025299831291348607
10656,2022-06-21,241.00999450683597,241.3699951171875,237.5200042724609,238.3999938964844,1147400.0,0.02135861872297462,1.3123055421908143,-26.098413182789137,45.34441258057356,53.07368411607382,6.205387124217168,4.156822569807332,1.4227643039069164,3.5861158255038674,12.069012458968992,5.399993896484375,6.79980752759667,-4.232006835937483,-19.828762519352694,11.364748847477756,-12.030384677645088,3.5663710057701223,13.326057537164019,75.53951859101109,20.956826841868704,7.798377841707616,6,5.280006408691378,4.715011596679659,-1.272495269775419,-5.694992065429716,3.220001220703068,1,-0.03891950474177286,2.8256504558081157,235.97000122070312,1.7878854116311662,235.1000061035156,1.0724077234904985,239.2899932861328,-0.03891950474177286
10657,2022-06-22,241.0,241.8699951171875,235.2400054931641,236.3800048828125,953400.0,-4.1469262950788455e-05,1.0849071994779282,1.7701126577764266,47.61724316649471,50.9570815049436,3.478784440389404,4.6451929482138326,1.133472496849862,3.0761635242577654,12.91993605066134,6.629989624023409,5.424464033100293,-4.3945014953613395,-19.748810773216462,10.959807782493783,-12.0716561342889,3.282653143566222,10.95344629028358,75.46761571149267,20.3419936897728,7.677154638927555,6,2.840003967285213,4.725006103515625,-1.2625007629394531,-5.68499755859375,7.229995727539034,2,-0.02659752556891859,1.3123055421908143,241.00999450683597,2.8256504558081157,235.97000122070312,1.7878854116311662,235.1000061035156,-0.02659752556891859
10658,2022-06-23,242.05999755859372,242.77999877929688,238.50999450683597,240.47000122070312,1177300.0,0.004398330118646099,1.8184858037809395,0.3441554152244502,37.84633946802155,47.637052310874495,0.8950724070818694,4.213941413619239,-0.17549895235842428,1.4686828837508017,13.642508727409439,4.270004272460909,3.1805701041970167,-3.596503448486345,-18.507181042469796,11.314174145497105,-11.05184224547807,3.85883534850538,7.749103553345094,94.13202143442491,42.688843884007795,7.455338796991728,6,-0.8150024414062216,4.230003356933622,-2.3224983215331747,-6.744995117187472,5.190002441406278,3,-0.030984053852948334,1.0849071994779282,241.0,1.3123055421908143,241.00999450683597,2.8256504558081157,235.97000122070312,-0.030984053852948334
10659,2022-06-24,252.0800018310547,252.6000061035156,243.9499969482422,244.8800048828125,1529400.0,0.04139471359796043,1.0995153856267563,4.52831039711338,49.82351607233973,46.579140301076905,-10.467077675706548,-4.819815041531058,-10.267089255993199,-9.117789132809719,14.526525957906022,10.540008544921875,0.9559361643401587,5.640500640869135,-8.867181878566669,20.14818316030494,-1.6133406188487527,12.894341900587023,-21.57000732421872,97.64597555693872,48.27080397070574,7.2538412597179,6,-10.525001525878906,-5.790000915527344,-12.34250259399414,-16.764999389648438,-7.9600067138671875,4,-0.06692317912824297,1.8184858037809395,242.05999755859372,1.0849071994779282,241.0,1.3123055421908143,241.00999450683597,-0.06692317912824297
10660,2022-06-27,246.17999267578125,252.6999969482422,245.67999267578125,251.4199981689453,916300.0,-0.02340530431774457,-1.2499993886708483,-0.7277788491901183,39.670001504901045,45.00608225398543,-5.457671877544328,1.4448933057346949,-4.577689834120179,-3.864384578688515,15.033107490308092,7.0200042724609375,-0.7272403135468153,-0.44400787353515625,-14.833580673897359,13.945564926827075,-7.6387942737162575,6.750778526645945,-15.228197937011686,62.657460118259976,17.806622039517414,7.194786400181113,6,-4.5749969482421875,0.11000823974609375,-9.95749282836914,-10.864990234375,-0.4699859619140625,0,-0.0469168418904784,1.0995153856267563,252.0800018310547,1.8184858037809395,242.05999755859372,1.0849071994779282,241.0,-0.0469168418904784
10661,2022-06-28,242.50999450683597,248.5,241.9199981689453,245.88999938964844,778700.0,-0.014907784052860307,-1.8859672605105005,0.6450384235707222,33.34545584971195,42.94808750403676,-2.029295152297294,4.715564794578313,-1.0659965583937776,-0.8644255466785751,14.329238496444116,6.5800018310546875,-2.824673899400068,-3.7070060729980128,-18.077571892158034,10.66355974616198,-10.892288982578009,3.4782768365819834,-10.688271679687489,41.63798723714414,3.405078796292294,7.185282909579999,6,-0.9049987792969034,3.780006408691378,-6.2874946594238565,-7.194992065429716,15.220016479492102,1,-0.01905074109041427,-1.2499993886708483,246.17999267578125,1.0995153856267563,252.0800018310547,1.8184858037809395,242.05999755859372,-0.01905074109041427
10662,2022-06-29,243.1300048828125,244.07000732421875,240.1100006103516,242.1300048828125,794400.0,0.0025566384479838167,1.7499999999999802,-0.2958575607642049,40.17837469313902,41.60739146815163,-2.2756536420193925,4.0653480233840185,-1.8132914211531102,-2.1022660735982583,13.540796922705244,3.960006713867159,-4.08425278662753,-2.9354957580566463,-17.37232562204298,11.501334105929715,-10.153910690049827,4.282919173936534,-10.473151090820267,32.55820705495731,-5.285037943528103,7.218414931993179,6,-1.5250091552734375,3.1599960327148438,-6.907505035400391,-7.730003356933594,19.510009765625,2,0.004524290801773745,-1.8859672605105005,242.50999450683597,-1.2499993886708483,246.17999267578125,1.0995153856267563,252.0800018310547,0.004524290801773745
10663,2022-06-30,240.47999572753903,242.00999450683597,233.82000732421875,237.6499938964844,1199400.0,-0.010899556212943584,1.7809806557911991,2.8300018310546307,36.45360461476264,40.763889452544205,0.6268266410562262,6.826728179938556,0.560925964598141,0.19244646268063548,13.802344821670953,9.30999755859375,-4.697300452632646,-5.434004974365251,-20.04627795136824,9.178268002637736,-12.740141462866745,1.8721315141362425,-7.021416209296802,35.27538169219079,-3.1813398703610503,7.306136488501501,6,1.1250000000000284,5.81000518798831,-3.4649963378905966,-5.079994201660128,21.289993286132898,3,0.03222721281474339,1.7499999999999802,243.1300048828125,-1.8859672605105005,242.50999450683597,-1.2499993886708483,246.17999267578125,0.03222721281474339
10664,2022-07-01,242.75,242.7899932861328,237.66000366210938,238.94000244140625,1021300.0,0.00943947235857756,1.6375375587406937,1.3462880188928759,43.99118186495078,41.585569979432776,-0.49607547773703686,3.9645232681090192,-1.9374211247172184,-2.2843476046025444,13.38013285261172,5.1299896240234375,-4.865140179729991,-2.6590003967285156,-16.956701358252815,11.638700564795784,-9.807850877490665,4.489850084033634,-8.92999267578125,47.29871601422107,5.053324149700998,7.148850480762146,7,0.5100021362304688,3.5400009155273438,-5.7350006103515625,-7.349998474121094,16.010009765625,4,0.018537590113285374,1.7809806557911991,240.47999572753903,1.7499999999999802,243.1300048828125,-1.8859672605105005,242.50999450683597,0.018537590113285374
10665,2022-07-05,239.97000122070312,239.97999572753903,236.3300018310547,238.0,1232700.0,-0.011452106196897516,2.668353576248389,0.5170610191756244,46.809008056870695,41.74830281013246,3.25309015631359,6.087920066594165,0.4998522609193685,0.29566499219203024,12.834375800466205,6.4199981689453125,-5.129663459612146,-4.823999023437494,-18.936032222690585,9.288034175815625,-11.880015623064054,2.2320175761890653,-6.149993896484375,41.89371229476503,-3.929278676176601,7.056016599626553,7,3.2900009155273438,6.319999694824219,-2.4550018310546875,-4.569999694824219,25.660003662109375,1,0.01729380287274984,1.6375375587406937,242.75,1.7809806557911991,240.47999572753903,1.7499999999999802,243.1300048828125,0.01729380287274984
10666,2022-07-06,237.22000122070312,240.25999450683597,234.3300018310547,240.25999450683597,1396100.0,-0.011459765745764128,2.9013195870078614,-1.5431428438647457,47.61336480747339,41.7478718813523,6.044596603538764,7.636138578329081,3.1331011225995553,2.72307276540252,11.785124338924149,5.929992675781278,-4.481333545835923,-6.562498474121099,-19.722951113967326,6.5979541657251275,-13.142724794044227,0.01772784580202824,15.479995727539062,33.17067216082317,-16.85598732384137,6.5802263199231135,7,6.040000915527344,9.069999694824219,0.8950004577636719,-1.8050003051757812,27.589996337890568,2,0.035789585403741775,2.668353576248389,239.97000122070312,1.6375375587406937,242.75,1.7809806557911991,240.47999572753903,0.035789585403741775
10667,2022-07-07,235.82000732421875,239.82000732421875,234.0800018310547,237.6100006103516,1016600.0,-0.005901668869741972,-1.1783684401013392,0.5888148813676762,45.986599231024734,42.652345188352655,7.411985927601393,7.451572504086528,4.402826859247625,3.900508905110371,10.454291403703678,5.7400054931640625,-3.414745151989848,-6.713992309570301,-17.626651008477694,4.198666389337092,-12.170321659024012,-1.2576629601165905,16.51258972167969,22.296578929909824,-30.820104433841177,5.456329349453697,7,7.439994812011719,10.469993591308594,4.4449920654296875,1.5049896240234375,35.05999755859375,3,0.09290985913670258,2.9013195870078614,237.22000122070312,2.668353576248389,239.97000122070312,1.6375375587406937,242.75,0.09290985913670258
10668,2022-07-08,232.2100067138672,235.75,231.38999938964844,234.8999938964844,1049500.0,-0.01530828809358964,-1.013856243238386,1.502791772157286,46.61195923882813,42.2955055401847,10.591654534127827,9.984942561955393,8.067780982944441,7.392277936945675,9.676125786827184,4.4300079345703125,-3.372853145632064,-9.315493011474615,-20.124442895368674,1.4934568724194435,-14.719967953421644,-3.911018069527586,19.392486523437498,7.193050554804513,-48.39023459680412,5.404474941947033,7,9.834991455078125,14.079994201660156,8.05499267578125,6.649993896484375,41.89997863769531,4,0.13104520500732186,-1.1783684401013392,235.82000732421875,2.9013195870078614,237.22000122070312,2.668353576248389,239.97000122070312,0.13104520500732186
10669,2022-07-11,234.08999633789062,235.3600006103516,230.2400054931641,231.3300018310547,801400.0,0.008096074973805933,-1.072877895393649,-1.02602515159593,47.84699413064403,43.20406027637837,6.583772182224266,6.921672484696046,6.1812603424837675,5.418158808413864,9.387581195552569,5.1199951171875,-3.461618511795848,-6.459003448486328,-16.13694894370488,3.2189420467322236,-11.29797619609559,-1.6200307008770665,16.299747268554682,38.42310445124616,-18.577681374373853,4.8389727476092705,7,5.280006408691406,12.065010070800781,6.1750030517578125,5.745002746582031,39.45001220703131,0,0.11824508996030492,-1.013856243238386,232.2100067138672,-1.1783684401013392,235.82000732421875,2.9013195870078614,237.22000122070312,0.11824508996030492
10670,2022-07-12,231.92999267578125,235.1699981689453,229.8500061035156,234.67999267578125,2143400.0,-0.009227236088258928,1.852534260585002,-0.996378794663836,38.86709329896924,43.81757554851807,7.274870490674772,8.221807362007326,8.237608475157884,7.401219661790833,9.637901594394416,5.319992065429716,-3.1836709902303255,-7.805506896972645,-17.510756283289226,1.8997424893439359,-12.65813159013095,-2.9528822038143403,16.847771881601574,19.980680973690816,-33.24268805750156,4.852624693158291,7,5.0300140380859375,14.030014038085938,8.935009002685547,7.905006408691406,36.07000732421875,1,0.11568153295011685,-1.072877895393649,234.08999633789062,-1.013856243238386,232.2100067138672,-1.1783684401013392,235.82000732421875,0.11568153295011685
10671,2022-07-13,227.9900054931641,230.22999572753903,226.41000366210938,228.3300018310547,891700.0,-0.016987829547879696,-1.182852608816948,0.12363503196021694,35.45069050190865,43.29227730504803,9.989052023377155,11.598713289733354,12.232664680965456,11.179315132104904,10.767350651128096,5.519989013671875,-4.4952319137156,-11.010494232177706,-21.924844132524868,-0.09614433183054416,-16.467669182351273,-5.553319282004139,18.89498321883201,11.782262487512131,-37.03170258721303,5.4571749501735765,7,6.609992980957003,16.24999999999997,13.84749221801755,11.844993591308565,39.61000061035148,2,0.16509495365040028,1.852534260585002,231.92999267578125,-1.072877895393649,234.08999633789062,-1.013856243238386,232.2100067138672,0.16509495365040028
10672,2022-07-14,221.97999572753903,225.33999633789062,218.8800048828125,225.0,2059600.0,-0.026360847496910367,2.4918901531241366,8.882461179428166,29.782527003222313,42.55104645932133,14.173974285247027,17.129141862953986,18.186166032999267,17.06636626043283,11.913272640924053,9.110000610351591,-4.960477919784978,-16.15850372314455,-29.46163272794152,-2.8553747183475764,-22.810068225543034,-9.506939220746062,22.447994778470672,18.37576610539857,-23.685199763332832,6.651564502398483,7,8.855003356933622,18.49501037597659,22.20250320434573,20.160003662109403,41.720016479492216,3,0.1929453223506894,-1.182852608816948,227.9900054931641,1.852534260585002,231.92999267578125,-1.072877895393649,234.08999633789062,0.1929453223506894
10673,2022-07-15,225.1999969482422,226.44000244140625,223.8500061035156,225.66000366210938,1444800.0,0.014505817112707042,1.564347385993698,0.15231988843920855,18.642096441492257,39.73448141227038,9.564361947611957,13.491127321532474,14.826627311546645,13.719166920066982,12.845591859754654,4.460006713867216,-4.723137816612393,-12.23400268554687,-26.720115130333852,2.2521097592401134,-19.477058907940346,-4.990946463153392,15.651275570519914,38.34947635859268,3.1825094640110194,7.243056222393486,7,4.370002746582031,15.275009155273438,20.170001983642578,18.0,35.710006713867244,4,0.20284195627706403,2.4918901531241366,221.97999572753903,-1.182852608816948,227.9900054931641,1.852534260585002,231.92999267578125,0.20284195627706403
10674,2022-07-18,223.55999755859372,228.3800048828125,222.7899932861328,226.75,1074800.0,-0.007282413018972589,-1.363635777099611,6.934686701827773,20.699492823231324,36.83342416408822,9.159179812212102,14.990838185535097,16.034679164918572,15.282773536988628,13.104329606978618,5.5900115966796875,-5.208878312871207,-13.297001647949259,-29.039383085508433,2.445379789609916,-21.168192366728846,-5.425810929169671,14.21529749113543,28.729248647175076,-2.838066497260286,7.871190718779586,7,6.010002136230497,14.465011596679744,22.9625053405762,20.11500549316409,37.76000976562503,0,0.22611374282073848,1.564347385993698,225.1999969482422,2.4918901531241366,221.97999572753903,-1.182852608816948,227.9900054931641,0.22611374282073848
10675,2022-07-19,230.0,230.0200042724609,224.9600067138672,226.07000732421875,1255500.0,0.028806595597311135,1.5491163741746257,-1.2319716827704856,34.880358509529856,35.418645686538945,1.2920822784844859,8.517334085651243,9.59971554245277,8.857978098952913,13.479896108697359,6.4600067138671875,-5.176625687760861,-6.558499145507824,-22.59534389528079,9.478345604265144,-14.576921520394308,1.45992322937866,5.129954426360825,97.97360429021055,64.88436378081107,8.018422374886491,7,-0.649993896484375,5.790000915527344,17.69750213623047,13.675003051757812,32.72000122070307,1,0.18930438497792146,-1.363635777099611,223.55999755859372,1.564347385993698,225.1999969482422,2.4918901531241366,221.97999572753903,0.18930438497792146
10676,2022-07-20,231.6300048828125,232.17999267578125,228.77999877929688,229.7100067138672,914900.0,0.007086977751358692,1.2516711550801598,0.48855006289894237,36.43228094026972,34.357054765343946,-1.3569496481273404,6.480849513058189,7.998951860785326,7.245468007274212,14.279956094099616,3.399993896484375,-5.825681731835857,-4.459494781494129,-20.49683203742802,11.577842474439763,-12.478163409461075,3.5591738464728166,1.2249566074515599,95.86474964090185,60.117920255651626,8.01866862796695,7,-4.31500244140625,4.159996032714844,16.06749725341797,12.044998168945312,34.95999145507807,2,0.15701763308077465,1.5491163741746257,230.0,-1.363635777099611,223.55999755859372,1.564347385993698,225.1999969482422,0.15701763308077465
10677,2022-07-21,234.58999633789062,234.7400054931641,231.19000244140625,232.1999969482422,853500.0,0.012778963833185886,1.6393901062435485,1.2447925359018985,43.10142754968228,33.96699568877219,-5.039750338116363,3.1790033674994334,5.187018648017613,4.236533629022887,14.641148420102557,3.550003051757841,-6.450344511697381,-1.1790031433105526,-17.05856945098614,14.700563164365036,-9.118786297148347,6.760780010527242,-15.709991455078125,98.7446945436156,60.33831682860898,7.9397831538378005,7,-7.469993591308594,1.2000045776367188,12.737506866455078,9.085006713867188,27.640014648437443,3,0.1407136292294371,1.2516711550801598,231.6300048828125,1.5491163741746257,230.0,-1.363635777099611,223.55999755859372,0.1407136292294371
10678,2022-07-22,234.55999755859372,236.0200042724609,233.7899932861328,235.6999969482422,540300.0,-0.0001278774873830768,1.5056105610561537,-0.4769873141332295,39.87638300520949,33.08137223039057,-5.186796640332773,2.759808366630608,5.449664316472905,4.282064161509965,15.089986839733854,2.2300109863280966,-6.98022397179767,-0.834001922607456,-16.439908381438528,14.771904536223616,-8.636955152022978,6.968951306808066,-15.362792663574197,88.96443309551323,49.547910059940214,7.802953229415532,7,-7.109992980957003,1.2300033569336222,12.180004119873075,9.115005493164091,26.14001464843753,4,0.12423266947365263,1.6393901062435485,234.58999633789062,1.2516711550801598,231.6300048828125,1.5491163741746257,230.0,0.12423266947365263
10679,2022-07-25,235.2100067138672,235.58999633789062,233.6999969482422,235.38999938964844,581100.0,0.0027711850359781742,5.517390160484083,0.1578883966216448,43.7891499315704,33.628267411790695,-6.326526511082193,0.8233533143023237,4.973405866341295,3.743654728727705,15.477427306179994,1.8899993896484375,-7.347703074997128,0.6595069885253793,-12.829021042164868,14.148035019215627,-6.084757026819744,7.403771003870503,-15.33988984375,92.67633148829815,51.36010441175899,6.744264015345129,7,-7.760002136230469,0.5799942016601562,11.172496795654297,8.464996337890625,20.63999938964841,0,0.10926404580867288,1.5056105610561537,234.55999755859372,1.6393901062435485,234.58999633789062,1.2516711550801598,231.6300048828125,0.10926404580867288
10680,2022-07-26,234.6300048828125,235.42999267578125,233.05999755859372,233.7899932861328,652100.0,-0.0024658892670338384,-1.0608625848354112,-4.666920990166158,46.41770847139411,34.84682496395575,-5.948834207557923,0.5203723593420477,5.7717130792271405,4.388308517194673,15.908179274488237,2.3699951171875284,-7.521098031613747,0.6570045471191293,-11.674452437270247,12.988461531508506,-5.508723945075559,6.8227330393138175,-14.113892516601567,80.8011279692973,36.86602547429749,6.165728492194692,7,-7.180000305175781,1.1599960327148438,11.15250015258789,9.044998168945312,17.819992065429688,1,0.1137535774878271,5.517390160484083,235.2100067138672,1.5056105610561537,234.55999755859372,1.6393901062435485,234.58999633789062,0.1137535774878271
10681,2022-07-27,237.88999938964844,238.83999633789062,232.47999572753903,234.6300048828125,782500.0,0.013894192724686505,1.4651220558011733,3.880892263537447,52.72295759613619,37.39576169650173,-8.556656028081875,-3.2712034693235523,2.6982590423695,1.2360507643462597,16.699798421367543,6.360000610351591,-7.836812754414694,4.147998809814453,-7.672619602329377,15.968617221958283,-1.7623103962574476,10.058308015886354,-16.75373134718751,87.58172933080682,39.21956992240918,5.910309206071913,7,-7.075004577636719,-2.0999984741210938,7.617504119873047,5.785003662109375,12.110000610351562,2,0.10437598005280035,-1.0608625848354112,234.6300048828125,5.517390160484083,235.2100067138672,1.5056105610561537,234.55999755859372,0.10437598005280035
10682,2022-07-28,244.22999572753903,244.33999633789062,238.7400054931641,239.41000366210938,792900.0,0.026650957813094456,1.222221549435201,1.4785276647928505,64.75207645426698,42.51909280903226,-12.749302700667187,-10.039285285215584,-3.3522112206438237,-4.903480838527827,17.734735106596894,6.4499969482421875,-7.385508925200156,10.432995605468733,-1.5802099507760659,22.44620116171353,4.426392827346348,16.439598383591118,-22.031503987352323,99.07250754898291,43.6230617965003,6.0066027781223985,7,-10.665000915527315,-8.43999481201169,1.7775077819824503,-0.5549926757812216,2.300003051757841,3,0.09155304836223377,1.4651220558011733,237.88999938964844,-1.0608625848354112,234.6300048828125,5.517390160484083,235.2100067138672,0.09155304836223377
10683,2022-07-29,248.22999572753903,249.69000244140625,245.8500061035156,245.8600006103516,1034300.0,0.016378004626681264,-2.213407393219637,0.49170104120828656,66.49556601526653,47.607545385925064,-14.683026339776347,-14.154619722015752,-7.22494006839608,-8.567068917365503,18.258903014556065,5.460006713867216,-6.2276775442977055,14.045495605468716,0.6986878370520628,27.39230337388537,7.372091721260404,20.718899489677028,-24.260183619536008,91.51652443754834,32.5124350580619,6.673403884208323,7,-10.904991149902315,-12.43999481201169,-3.447490692138615,-4.554992675781222,-2.0599975585937216,4,0.05639936953532265,1.222221549435201,244.22999572753903,1.4651220558011733,237.88999938964844,-1.0608625848354112,234.6300048828125,0.05639936953532265
10684,2022-08-01,247.25,247.83999633789062,244.6000061035156,247.0,1075500.0,-0.003947934352843907,3.531478082718039,0.10548544939480037,68.37813101766764,51.32952010905149,-11.163132768792138,-13.51302969962299,-5.961700972636464,-7.209354327951274,18.851294528606505,3.6299896240234375,-4.055780177165531,12.840499877929688,-1.245544485085361,26.926544240944736,5.797477696422163,19.88352205943721,-20.70816885865665,85.82218774243601,20.977980944852348,7.043022181507526,8,-8.014999389648438,-11.459999084472656,-3.482501983642578,-3.5749969482421875,6.529998779296875,0,0.0543984315754551,-2.213407393219637,248.22999572753903,1.222221549435201,244.22999572753903,1.4651220558011733,237.88999938964844,0.0543984315754551
10685,2022-08-02,244.1199951171875,246.9199981689453,240.4199981689453,245.7400054931641,1026900.0,-0.012659271517947435,2.266335164645578,-6.480041503906364,69.7332830058499,55.029631449671506,-6.503483476720874,-10.599624778297937,-2.5709243068617127,-3.8474062982411397,19.04878731851124,6.8300018310546875,-1.5907943820913033,9.50299530029298,-5.042703906002998,24.04869450658896,2.230145697144991,16.77584490344097,-15.263346845837873,67.63506594259121,-3.759142527106107,7.272849603147993,8,-3.67999267578125,-8.329994201660156,-0.1974945068359375,-0.4449920654296875,9.710006713867188,1,0.04805018524065274,3.531478082718039,247.25,-2.213407393219637,248.22999572753903,1.222221549435201,244.22999572753903,0.04805018524065274
10686,2022-08-03,245.7100067138672,246.27999877929688,242.5200042724609,245.3500061035156,1401100.0,0.006513237868599919,4.01337700782279,-0.2222211756727618,82.55144449821412,59.41296666617504,-6.577951406736588,-12.143581955587507,-3.9849531343372178,-5.203454562207412,18.9997242922147,3.759994506835966,0.9703381790513106,10.668506622314453,-4.6709345374406155,26.00794778206952,2.998786042436933,18.338227202191973,-14.770023025511904,63.6529969245518,-13.850868848541623,7.669720579877528,8,-4.625007629394531,-11.425003051757812,-1.7625083923339844,-2.035003662109375,11.25999450683588,2,0.02743067050673198,2.266335164645578,244.1199951171875,3.531478082718039,247.25,-2.213407393219637,248.22999572753903,0.02743067050673198
10687,2022-08-04,257.73001098632807,260.17001342773443,248.1000061035156,248.1000061035156,1785800.0,0.04891947394905394,-1.5067499904930037,26.749968210907824,85.94475477195277,64.53167464025762,-16.729657550976356,-23.650558248135695,-15.697278425567845,-16.785974539543815,19.530016441414624,14.460006713867244,2.9094402989780406,21.593010711669876,3.1949118294376433,39.99110959390211,12.393961270553746,30.792060152786007,-24.915025422667696,87.64556680369896,4.974584583486347,9.199049441116122,8,-11.40500640869135,-18.205001831054602,-13.782512664794865,-14.055007934570256,5.769989013671932,3,-0.029992669292743468,4.01337700782279,245.7100067138672,2.266335164645578,244.1199951171875,3.531478082718039,247.25,-0.029992669292743468
10688,2022-08-05,262.6400146484375,262.94000244140625,256.16000366210943,256.72000122070307,1406400.0,0.019050958184182454,1.0797577312108115,0.614746669370896,90.27205416176072,69.69644177694543,-19.2633795995163,-27.57786409637015,-20.19977624449129,-21.207777502966337,19.8363860199017,6.779998779296818,4.970063363201376,24.98151397705078,3.224400560214008,46.73862739388758,14.102957268632395,35.86007068546917,-26.542425741088238,98.66790525730231,8.794702231825823,10.878556708418397,8,-14.930015563964844,-21.730010986328125,-18.692516326904297,-18.965011596679688,-6.560028076171932,4,-0.061338771590859986,-1.5067499904930037,257.73001098632807,4.01337700782279,245.7100067138672,2.266335164645578,244.1199951171875,-0.061338771590859986
10689,2022-08-08,261.76998901367193,266.45001220703125,261.60000610351557,264.0,1158100.0,-0.0033126164569026173,-2.774357878237204,-0.3766901905797679,86.98481654299788,74.20389822934585,-15.90186512119908,-25.85330959310204,-18.91105718912371,-19.919270794395914,20.1288172684608,4.850006103515682,6.621493995399078,22.72748870849614,-1.45966522117061,46.91464263816289,10.633911743662765,34.821065673329514,-21.914462211554678,82.02066588780275,-6.54583772797298,12.09357696483338,8,-12.304985046386776,-19.104980468750057,-17.82249069213873,-18.09498596191412,-6.589996337890682,0,-0.05959426786663402,1.0797577312108115,262.6400146484375,-1.5067499904930037,257.73001098632807,4.01337700782279,245.7100067138672,-0.05959426786663402
10690,2022-08-09,258.760009765625,261.8599853515625,258.35000610351557,261.760009765625,826300.0,-0.011498565054719578,1.1937705043107092,1.3452848521342016,80.60003882677064,77.30135169941634,-10.179578772962998,-21.850519350143486,-15.704412608175403,-16.535520154992525,20.186762887911396,3.509979248046932,8.516955984640276,18.376008605957026,-7.09239243895081,43.84440965086489,5.6418080835030935,31.110209128410958,-14.649365298721506,67.86460555118774,-18.96168054524047,12.73420052245393,8,-6.165000915527344,-16.095001220703125,-13.985008239746094,-15.085006713867188,-10.290008544921875,1,-0.019245674750278607,-2.774357878237204,261.76998901367193,1.0797577312108115,262.6400146484375,-1.5067499904930037,257.73001098632807,-0.019245674750278607
10691,2022-08-10,265.6300048828125,268.19000244140625,265.01998901367193,265.8699951171875,838600.0,0.026549678690343637,-3.3424187952011297,0.07999674479166667,82.17246599511998,79.2369505372889,-14.193436317373425,-27.147923494182805,-22.556918698155414,-23.051070782102215,20.01893818410869,9.42999267578125,10.507898684253007,23.364003753662104,-3.7573550606137474,50.485362567937926,9.803324346524192,36.924683160800015,-17.94506157748856,87.25735179072444,1.8585799881916074,13.560679407137917,8,-11.325004577636719,-22.095001220703125,-20.855003356933594,-21.955001831054688,-18.27000427246091,2,-0.04442270389206826,1.1937705043107092,258.760009765625,-2.774357878237204,261.76998901367193,1.0797577312108115,262.6400146484375,-0.04442270389206826
10692,2022-08-11,264.8099975585937,268.29000854492193,264.16000366210943,267.20001220703125,829400.0,-0.0030870282315454967,-1.238483550292012,9.958799593082638,80.84844169359693,80.83171450154784,-11.339639481434318,-24.19517833651821,-21.583842366713526,-21.927606305973427,18.979753417092187,4.1300048828125,12.601080207677171,20.402496337890568,-6.738220018844061,47.5432126946252,6.832138159523254,33.97285451625788,-13.434143608774946,71.31072064728343,-13.073687794909048,13.570358178367321,8,-10.454994201660071,-21.224990844726477,-20.034996032714787,-21.13499450683588,-15.429992675781193,3,-0.02960611914267286,-3.3424187952011297,265.6300048828125,1.1937705043107092,258.760009765625,-2.774357878237204,261.76998901367193,-0.02960611914267286
10693,2022-08-12,270.8800048828125,271.70001220703125,265.54998779296875,266.8599853515625,893900.0,0.022922122956765323,1.1731403800116462,-1.6820062311660053,82.7548027329612,82.42912246991378,-15.48754407120731,-28.108629603718043,-27.341659930870946,-27.69617579164759,18.2182793372974,6.890014648437557,14.528536198836235,24.18850326538086,-3.8207804369658334,52.19778696772755,10.183861414207513,38.193145116554206,-16.121320013973104,93.8576258478054,10.087433224254255,14.004641851173353,8,-14.819999694824219,-25.589996337890625,-26.105003356933594,-27.205001831054688,-25.990005493164062,4,-0.02724455386068536,-1.238483550292012,264.8099975585937,-3.3424187952011297,265.6300048828125,1.1937705043107092,258.760009765625,-0.02724455386068536
10694,2022-08-15,274.1099853515625,274.8900146484375,270.16000366210943,270.8800048828125,1115300.0,0.011924026914232222,-1.025708049612509,0.8034738248512086,84.57090739813353,84.07774740238973,-16.211574212232506,-28.835781992992935,-30.516583864664824,-30.64023905606311,17.90880366036577,4.730010986328068,15.633799742048382,24.890984344482433,-3.4505848323491364,53.23255352131403,10.72019975606662,39.06176893289822,-15.963035015084756,95.28398492203631,10.678116978152943,14.170784588415795,8,-15.404975891113281,-27.2249755859375,-29.942485809326172,-30.434982299804688,-32.64997863769531,0,-0.06577651214045477,1.1731403800116462,270.8800048828125,-1.238483550292012,264.8099975585937,-3.3424187952011297,265.6300048828125,-0.06577651214045477
10695,2022-08-16,273.54000854492193,274.6300048828125,271.70999145507807,272.20001220703125,879100.0,-0.0020793726500314413,-1.5172118963996994,0.4148620559335021,82.7605373585211,84.10097994242385,-12.325674185060961,-26.178852100272763,-29.878340503609422,-29.76399964605622,17.91425954114588,2.920013427734432,16.440590676239594,22.144007110595766,-6.666686707810868,50.9547009290024,7.738660201392463,36.54935401979907,-12.044445346052214,87.41840893512864,3.057234487257631,14.40534690920331,8,-12.04499816894537,-26.654998779296932,-30.777503967285213,-29.86500549316412,-35.02000427246102,1,-0.0671200383695445,-1.025708049612509,274.1099853515625,1.1731403800116462,270.8800048828125,-1.238483550292012,264.8099975585937,-0.0671200383695445
10696,2022-08-17,268.0,272.17999267578125,266.82000732421875,270.3800048828125,1169900.0,-0.020253010060179655,-1.2616018542364151,-1.7761279008858477,72.1693751182976,82.57038220312883,-3.6781139212897074,-18.734938405172215,-24.50002596620925,-24.06131856585688,18.033048804657575,6.720001220703182,17.246337421600515,14.785498809814442,-13.355595671458218,42.9265932910871,0.7149515691780834,28.85604605045077,-3.8255465112167144,35.78744087758533,-44.78318927097241,14.070547240636335,8,-2.4749908447265625,-21.114990234375,-26.539993286132812,-24.324996948242188,-30.92999267578125,2,-0.0728731297734958,-1.5172118963996994,273.54000854492193,-1.025708049612509,274.1099853515625,1.1731403800116462,270.8800048828125,-0.0728731297734958
10697,2022-08-18,267.60000610351557,268.95999145507807,266.95001220703125,268.8599853515625,727000.0,-0.001492514539121026,1.7534123450598134,0.5294019592758099,69.36613927574894,80.24750277134976,-1.9342314798224152,-16.58546286034084,-24.377382359845114,-23.56559016512486,18.644317825642332,2.009979248046818,18.382646428034434,12.735004425048771,-14.669233536683919,40.13924238678146,-0.9671145558176022,26.437123405915116,-1.2824403828014397,21.948741071836388,-54.8728929513481,13.702118980866347,8,-0.9799957275390057,-20.714996337890568,-28.18000411987299,-23.925003051757756,-36.10000610351557,3,-0.0756352953345395,-1.2616018542364151,268.0,-1.5172118963996994,273.54000854492193,-1.025708049612509,274.1099853515625,-0.0756352953345395
10698,2022-08-19,263.70001220703125,267.60000610351557,262.3900146484375,267.0,932700.0,-0.01457396789062737,1.3155517578125333,2.6190810666794664,65.53940533091941,77.86467930334103,2.3824785710726815,-10.951950149456138,-20.534654350962256,-19.619510633312075,19.249079046241867,5.209991455078068,18.99915824886176,7.378009796142578,-18.538944308506245,33.29496390079143,-5.580467256181862,20.33648684846699,11.19000244140625,10.47998046875,-62.50966941936815,12.95847705232442,8,2.9199981689453125,-14.860008239746094,-28.04500961303711,-23.225006103515625,-32.940017700195284,4,-0.05430415874602268,1.7534123450598134,267.60000610351557,-1.2616018542364151,268.0,-1.5172118963996994,273.54000854492193,-0.05430415874602268
10699,2022-08-22,260.91000366210943,261.760009765625,259.27999877929693,260.3099975585937,674000.0,-0.01058023669233421,1.156514124218773,-0.18182070394144048,65.96312009326464,76.23835499961814,5.6296916534292905,-6.4695387025439,-17.875487242582835,-16.8635199360304,19.698433268762145,4.420013427734318,18.182136293857752,3.3030014038086506,-20.683088090378135,27.289090897995465,-8.690043343284742,15.296046150902043,13.730010986328068,10.618920095668136,-60.44359879552791,11.993044747093405,8,6.175003051757756,-12.069999694824276,-25.88750076293951,-20.434997558593807,-25.940002441406307,0,-0.061400498438563655,1.3155517578125333,263.70001220703125,1.7534123450598134,267.60000610351557,-1.2616018542364151,268.0,-0.061400498438563655
10700,2022-08-23,261.32000732421875,262.3699951171875,259.3599853515625,259.45999145507807,810300.0,0.0015714371099404545,-1.9222997496407568,3.099994913788226,65.18187524950248,74.35051158343842,6.281588317248577,-5.0356517420631235,-18.23953625651538,-17.318595829293628,20.097961937834576,3.010009765625,16.57957024367562,2.378504943847645,-19.05956012261089,23.81657001030618,-8.340527589381622,13.097537477076912,12.705606689453134,15.814027210336812,-53.864771151581046,10.719032533229273,8,5.7649993896484375,-11.394996643066406,-27.522502899169922,-20.845001220703125,-29.560012817382784,1,-0.07599877565329827,1.156514124218773,260.91000366210943,1.3155517578125333,263.70001220703125,1.7534123450598134,267.60000610351557,-0.07599877565329827
10701,2022-08-24,262.72000122070307,263.83999633789057,260.82998657226557,261.79000854492193,568300.0,0.005357392688066787,-1.1122604133203997,0.4999917964198813,56.11668659275808,71.60253879445632,4.945469625137207,-4.7221741723917035,-19.398729199966738,-18.704085409566233,21.24939737380252,3.010009765625,15.490363892318072,2.53699874877924,-16.51053368591846,21.58453118347694,-6.98676746856961,12.06076496612809,10.715788183593816,35.53724219247451,-30.552410203043934,9.523766217348857,8,4.365005493164119,-10.88499450683588,-30.149997711181584,-22.244995117187443,-29.990005493164034,2,-0.09211326444807866,-1.9222997496407568,261.32000732421875,1.156514124218773,260.91000366210943,1.3155517578125333,263.70001220703125,-0.09211326444807866
10702,2022-08-25,266.58999633789057,266.67999267578125,262.16000366210943,263.92999267578125,619600.0,0.014730492917196747,2.183094959220256,2.8602415173593485,54.96853424151662,68.51517562874025,1.5137022870219425,-7.200286108118689,-22.866123263163104,-22.522235379459175,22.393035014637324,4.519989013671818,15.013851295699851,5.288993835449162,-12.391759906158256,22.96974757705661,-3.5513830353545472,14.129370706252871,6.279561441406315,87.86047023438343,24.822186333507744,8.840376870803722,8,0.49501037597661934,-13.549987792968693,-35.03749465942377,-26.114990234374943,-28.25999450683588,3,-0.11073179571320668,-1.1122604133203997,262.72000122070307,-1.9222997496407568,261.32000732421875,1.156514124218773,260.91000366210943,-0.11073179571320668
10703,2022-08-26,262.23001098632807,267.98001098632807,262.1099853515625,267.29998779296875,1064100.0,-0.016354647254041788,-1.2109207524180958,-1.9060036942281176,50.531941172401886,64.73306827032563,5.048560502444445,-1.8315833505714068,-18.14815590541508,-18.19367121970629,22.883516331919076,5.870025634765568,13.66629766698037,0.22900772094720878,-16.346845474083523,16.80486091597797,-8.058918876568157,8.516934318462575,10.095964432968799,33.908138710966504,-25.624854050898108,8.28792659751538,8,4.724990844726619,-8.545005798339787,-30.77500915527338,-21.755004882812443,-14.27000427246088,4,-0.1171872390606361,2.183094959220256,266.58999633789057,-1.1122604133203997,262.72000122070307,-1.9222997496407568,261.32000732421875,-0.1171872390606361
10704,2022-08-29,260.70001220703125,263.010009765625,259.33999633789057,259.989990234375,635700.0,-0.00583456780382241,-2.6517369124254544,-0.14004442224001096,52.3228027097538,61.35109775379593,5.002364485055182,0.7986697274075141,-16.13549654974173,-16.688821340874313,23.455267313933245,3.670013427734432,12.339218042803935,-1.9734916687011719,-17.053350368377096,13.10636703097478,-9.513421018539134,5.56643768113679,11.10412414666564,15.740897723901814,-40.97273101208138,7.539929349837975,8,5.0299835205078125,-7.015007019042969,-29.08000946044922,-20.225006103515625,-17.900009155273438,0,-0.11484471153924936,-1.2109207524180958,262.23001098632807,2.183094959220256,266.58999633789057,-1.1122604133203997,262.72000122070307,-0.11484471153924936
10705,2022-08-30,255.8500061035156,262.29998779296875,255.5500030517578,262.29998779296875,864500.0,-0.01860378165101151,1.0930244661774378,-9.084200120347328,37.69500667716679,57.520612371448074,7.911090238017636,6.927703752935969,-10.877282782946054,-11.867194122737914,24.563440895076223,6.7499847412109375,10.005548706288607,-7.409998321533209,-20.18833471039224,5.368338067325823,-13.799166515962753,-1.0208301271036646,15.453164747205307,2.4135386987438485,-48.35303410235143,6.389168194429521,8,6.404991149902372,-2.1650009155273153,-24.230003356933565,-15.374999999999972,-17.26000976562497,1,-0.08161033568380893,-2.6517369124254544,260.70001220703125,-1.2109207524180958,262.23001098632807,2.183094959220256,266.58999633789057,-0.08161033568380893
10706,2022-08-31,252.4499969482422,257.64999389648443,252.3500061035156,257.47000122070307,1164900.0,-0.013289072011582359,-1.0306521249821283,0.7782974455058477,35.39696143582741,53.74625927812346,9.91615522516065,11.445355405841724,-7.262636916002066,-8.535900951721686,25.55634442090887,5.299987792968835,6.9312041846058605,-11.14700698852539,-22.217978064515023,-0.07603591253575814,-16.682492526520207,-5.611521450530574,17.907983834540914,0.63973649065552,-45.56480134767747,5.535485537994815,8,7.715011596679631,1.2350082397460938,-20.829994201660156,-11.974990844726562,-20.699996948242188,2,-0.08195683379488461,1.0930244661774378,255.8500061035156,-2.6517369124254544,260.70001220703125,-1.2109207524180958,262.23001098632807,-0.08195683379488461
10707,2022-09-01,250.0,251.38999938964844,248.5,250.50999450683597,918100.0,-0.009704880086587986,1.5462501764504224,0.10159244477813144,23.023215468567486,49.02223818230657,10.73605560424619,14.004567863722627,-4.62172488852562,-6.166849832667623,24.95784634325625,3.9499969482421875,3.8578543477636913,-13.210503387451183,-25.60455679152301,-0.816449983379357,-19.407530089487125,-7.013476685415242,18.917342808441674,7.700200996050599,-31.134969257984892,6.197026702035914,9,8.240005493164062,6.815010070800781,-16.69750213623047,-9.524993896484375,-17.55999755859375,3,-0.0690800170898439,-1.0306521249821283,252.4499969482422,1.0930244661774378,255.8500061035156,-2.6517369124254544,260.70001220703125,-0.0690800170898439
10708,2022-09-02,246.52999877929688,253.9600067138672,245.8300018310547,253.5800018310547,1311700.0,-0.013880004882812491,1.0819440564085832,13.823684289261115,14.586535108171134,43.3137287395184,12.867514802774338,17.08154409475003,-1.031366168242755,-2.776919191230178,24.1792976945241,8.1300048828125,1.6545844886360328,-15.875003814697266,-30.34527682696404,-1.404730802430464,-23.11014032083068,-8.639867308563879,20.345609748300603,4.074485593418296,-26.479323588143764,7.235136506133396,9,10.375007629394531,11.125007629394531,-11.852500915527344,-6.05499267578125,-15.319992065429688,4,-0.033261659793310305,1.5462501764504224,250.0,-1.0306521249821283,252.4499969482422,1.0930244661774378,255.8500061035156,-0.033261659793310305
10709,2022-09-06,246.1699981689453,248.27999877929688,244.69000244140625,248.05999755859372,1179100.0,-0.0014602710101574434,2.0815394992763543,0.26808490376144817,14.665616582400986,37.700811109840465,12.19969061210054,17.08907474690102,-0.8757338930899436,-2.4671627348575385,23.08154504217229,3.589996337890625,-0.4233763944634461,-15.455004882812489,-31.648577003949356,0.7385672383243786,-23.551790943380922,-7.358218822244055,18.180137555067006,8.404298459042984,-14.338682824319932,8.09678606056843,9,10.165008544921875,11.485008239746094,-9.612495422363281,-5.6949920654296875,-16.849990844726562,1,0.0072714325800717905,1.0819440564085832,246.52999877929688,1.5462501764504224,250.0,-1.0306521249821283,252.4499969482422,0.0072714325800717905
10710,2022-09-07,253.77999877929688,254.0500030517578,246.1699981689453,246.44000244140625,1037000.0,0.030913599004574355,1.0,-3.8835972001324626,32.573522701943304,35.084904010861045,3.8081276352822897,9.577919639689583,-8.415683569392172,-10.11783549398126,22.179944383378444,7.8800048828125,-1.983770023844329,-7.59600372314452,-24.124746316997857,8.93273887070879,-15.86037502007116,0.6683675737821204,7.81771828515059,70.13890687658474,47.01992390431158,8.264371296926655,9,2.5550079345703125,3.8750076293945312,-16.267498016357422,-13.30499267578125,-15.789993286132784,2,-0.04326580416247838,2.0815394992763543,246.1699981689453,1.0819440564085832,246.52999877929688,1.5462501764504224,250.0,-0.04326580416247838
10711,2022-09-08,253.8300018310547,254.2400054931641,250.05999755859372,251.1499938964844,549500.0,0.00019703306800500364,1.3885655492922069,0.3651238789773657,32.97897983764945,32.64162018820914,2.6423317460219664,9.063240189623912,-8.275297237355545,-10.159453993590233,20.63055467236325,4.180007934570369,-3.453904602719035,-6.956000518798817,-23.686561348830708,9.774560311233046,-15.321280933814762,1.4092798962171287,5.400635186166994,95.70676930795393,69.44734690078492,8.365280415015933,9,2.5050048828125,4.875007629394531,-15.71500015258789,-13.354995727539062,-21.300003051757812,3,-0.06004020558337142,1.0,253.77999877929688,2.0815394992763543,246.1699981689453,1.0819440564085832,246.52999877929688,-0.06004020558337142
10712,2022-09-09,256.97000122070307,257.35000610351557,254.38999938964844,255.3800048828125,704800.0,0.012370481688521284,1.5191481072658355,0.5932804591287564,41.521780584085825,31.6404912339518,-2.2414855944656153,5.592503064948971,-11.204482604885015,-13.259312419738364,19.289239461995308,3.5200042724608807,-4.893798367352815,-3.424001312255939,-20.124940221027316,13.276937596515467,-11.774470766641628,4.92646814212975,-12.279998779296818,96.99838252061622,65.9032657813384,8.350469454385697,9,-3.119995117187443,2.820007324218807,-19.284999847412053,-16.494995117187443,-19.610000610351477,4,-0.09814375647312401,1.3885655492922069,253.8300018310547,1.0,253.77999877929688,2.0815394992763543,246.1699981689453,-0.09814375647312401
10713,2022-09-12,263.5,264.010009765625,258.1400146484375,259.010009765625,877000.0,0.02541152176626449,1.1306659577296292,2.823899733210596,52.98180609564654,31.713713832384325,-9.579810938451828,-1.6008100007821895,-17.35801089121179,-19.76779393009008,17.874098326844518,7.040008544921932,-5.696245835976811,3.4749977111816293,-12.563404975032824,19.513400397396083,-4.544203631925598,11.494199054288856,-18.556797485351552,97.36019890124123,61.04463321427447,8.01920134310722,9,-9.149993896484375,-3.709991455078125,-20.574993133544922,-23.024993896484375,-21.1300048828125,0,-0.11787475354305033,1.5191481072658355,256.97000122070307,1.3885655492922069,253.8300018310547,1.0,253.77999877929688,-0.11787475354305033
10714,2022-09-13,256.07998657226557,260.3900146484375,255.5500030517578,258.0,831300.0,-0.028159443748517754,-2.248351220711126,-0.4276208471535117,44.80568943465034,32.50378969432694,-3.222999867961704,4.636920678621038,-9.713166387419506,-12.355939039273323,15.967530667904823,7.9499969482421875,-6.995026170187856,-3.04351577758797,-17.7172773358148,11.63024578063883,-10.380396556701385,4.293365001525444,-10.374111767578057,55.549226241336434,15.952957966778207,7.336880779113405,9,-1.7299804687499432,3.710021972656307,-11.769985198974553,-15.169982910156193,-14.62998962402338,1,-0.0971180145363687,1.1306659577296292,263.5,1.5191481072658355,256.97000122070307,1.3885655492922069,253.8300018310547,-0.0971180145363687
10715,2022-09-14,255.17999267578125,256.14999389648443,252.6300048828125,255.52999877929688,690100.0,-0.003514503060278562,3.4276693345614717,0.18229357069060892,42.45093294321682,33.2875643062591,-2.7133835101485886,4.311980229016854,-8.504542511540308,-11.507740986865429,13.801264111404665,3.519989013671932,-7.879571120976067,-3.0255088806152344,-16.113290891353415,10.062273130122946,-9.569399885984296,3.518382124753856,-8.741952472656237,36.70244184164138,-3.266515292671862,6.543891005369083,9,-0.829986572265625,4.610015869140625,-9.114986419677734,-12.514984130859375,-16.8599853515625,2,-0.10134017592993227,-2.248351220711126,256.07998657226557,1.1306659577296292,263.5,1.5191481072658355,256.97000122070307,-0.10134017592993227
10716,2022-09-15,248.47000122070312,255.0399932861328,248.17999267578125,254.83999633789062,706800.0,-0.026295131466687938,1.0265913567947926,18.199668672072544,32.83441120095755,34.377697165413544,3.7690278335387575,9.996330548565311,-1.4688741993998633,-4.757839508483755,12.334115470258192,7.0,-8.99962379395717,-8.759000396728538,-21.683106023701043,4.165105230243967,-15.22105321021479,-2.296947583242286,-1.3290822350781184,1.8320166256038926,-30.753836361739793,6.46205281348626,9,5.8800048828125,11.32000732421875,-0.8399925231933594,-5.80499267578125,-7.1800079345703125,3,-0.04217811275426442,3.4276693345614717,255.17999267578125,-2.248351220711126,256.07998657226557,1.1306659577296292,263.5,-0.04217811275426442
10717,2022-09-16,247.3600006103516,248.1999969482422,244.08999633789062,248.08999633789062,1497600.0,-0.004467342556035869,7.652660659503043,0.11459910315619583,34.98888939891856,36.644625419941036,4.989904301826726,10.026307731146488,0.005752608004456761,-3.6114234975192687,10.973490362550562,4.3800048828125,-9.131645104815703,-8.857000732421824,-21.529066658209302,3.8150651933656263,-15.193033695315563,-2.5209677695280845,16.65000915527341,16.415673033172666,-15.341855597455336,6.336032962893728,9,6.690002441406222,12.130004882812472,1.5600013732909872,-3.824996948242216,-3.4400024414062784,4,-0.059953112041001955,1.0265913567947926,248.47000122070312,3.4276693345614717,255.17999267578125,-2.248351220711126,256.07998657226557,-0.059953112041001955
10718,2022-09-19,249.3800048828125,249.6499938964844,244.7700042724609,244.8000030517578,714900.0,0.008166252698401655,-1.1034440801481142,-6.274011830856622,38.6845232865747,39.3133928315159,3.8182141339862596,7.250199127581766,-1.5022561241231642,-5.469050842011853,10.25688061046039,4.879989624023494,-8.819099888743722,-6.120996093749994,-18.629998316917806,6.388006129417789,-12.375497205333886,0.13350501783389745,14.231604614257833,32.45400369580562,-1.2745998841073174,6.254501111583894,9,4.6699981689453125,10.110000610351562,-0.40999984741208095,-5.794998168945284,2.1799926757812216,0,-0.048199551035012944,7.652660659503043,247.3600006103516,1.0265913567947926,248.47000122070312,3.4276693345614717,255.17999267578125,-0.048199551035012944
10719,2022-09-20,244.88999938964844,247.0,243.33999633789062,246.42999267578125,605900.0,-0.018004673210564648,1.7313379299350364,-0.33624294114707404,38.96495918444477,40.02355244068272,9.060350133603094,11.044759759600424,3.3975199350104504,-0.8829629528259773,10.067176631143909,6.040008544921875,-7.88504210791325,-9.810001373291016,-22.898854941535888,3.278852194953828,-16.35442815741345,-3.2655745891685797,18.33117784423831,12.09994806531377,-24.53271234872045,6.544426784122423,9,8.785003662109375,14.225006103515625,5.785007476806641,0.4000091552734375,7.130004882812472,1,-0.010290351907965456,-1.1034440801481142,249.3800048828125,7.652660659503043,247.3600006103516,1.0265913567947926,248.47000122070312,-0.010290351907965456
10720,2022-09-21,241.4600067138672,248.02999877929688,241.3999938964844,246.47999572753903,573300.0,-0.014006258664420734,-1.5797610848552672,3.2597473371315147,38.94144727872145,40.68604882302406,11.799849723620127,13.608308771322726,7.2755089712223935,2.588535652925998,9.879693622736562,6.630004882812472,-6.303390312666522,-12.246994018554688,-26.20567659142307,1.7116885543137244,-19.22633530498888,-5.267652732120496,20.965923284179723,0.4399766867169265,-39.06239003928132,6.9793412864342015,9,11.2449951171875,16.55499267578125,11.335002899169922,5.4250030517578125,7.599990844726534,2,-4.145516999365384e-05,1.7313379299350364,244.88999938964844,-1.1034440801481142,249.3800048828125,7.652660659503043,247.3600006103516,-4.145516999365384e-05
10721,2022-09-22,238.5200042724609,242.3999938964844,238.42999267578125,241.92999267578125,877600.0,-0.012175939533084712,-1.2116927000318933,0.6792820450469714,38.5611858187549,40.357093849098405,13.789898530843544,15.433640593931216,10.76559839822022,5.655718668075167,9.626718709824402,3.9700012207031534,-4.702845607828976,-13.976996612548845,-28.81394609413806,0.8599528690403702,-21.39547135334348,-6.5585218717542375,22.644369559492276,0.8022423073677534,-40.958046212009116,7.41847474079461,9,12.699996948242216,16.78498840332034,15.670005798339872,8.365005493164091,15.919998168945341,3,-0.0008384912990933024,-1.5797610848552672,241.4600067138672,1.7313379299350364,244.88999938964844,-1.1034440801481142,249.3800048828125,-0.0008384912990933024
10722,2022-09-23,237.07000732421875,237.30999755859372,233.41000366210938,235.7899932861328,1135000.0,-0.006079141884409167,3.431825078244998,-0.3753719622153479,40.17858104678579,38.93451328811388,13.544582354288991,15.345449415412247,12.953925063464936,7.204519597448467,9.211893515184777,5.110000610351534,-4.503527520049545,-13.950994110107416,-28.75817376293486,0.8561855427199987,-21.354583936521124,-6.547404283693709,22.2756160152407,22.536981914941556,-22.9992923776245,7.403589826413709,9,9.830001831054688,14.114990234374972,19.13500213623047,9.81500244140625,13.329986572265653,4,0.017800589832280167,-1.2116927000318933,238.5200042724609,-1.5797610848552672,241.4600067138672,1.7313379299350364,244.88999938964844,0.017800589832280167
10723,2022-09-26,231.5,236.42999267578125,230.5399932861328,235.2899932861328,1171700.0,-0.023495200371766778,-1.0630446459350473,-2.9608997818493927,36.25632816482575,37.98458425813337,15.754819934696627,19.494703199503135,19.108954746983272,12.782866014282575,8.724247749276175,6.5300140380859375,-4.523192831580246,-17.984500885009766,-34.204440706683215,-1.7645610633363162,-26.09447079584652,-9.874530974173041,25.252061371724437,5.488887434840454,-42.895989870064824,8.109969910836726,9,11.844993591308622,17.76000213623044,25.25251007080078,15.385009765625,20.6199951171875,0,0.05365010008183724,3.431825078244998,237.07000732421875,-1.2116927000318933,238.5200042724609,-1.5797610848552672,241.4600067138672,0.05365010008183724
10724,2022-09-27,230.75999450683597,235.8699951171875,228.3600006103516,234.27999877929688,1088500.0,-0.003196568005028211,1.241790426130338,0.9287626670316897,25.24731535640744,36.073071192932325,13.997457885564131,18.84274794783667,20.490315735620925,13.393027796299634,8.790844083216243,7.509994506835909,-5.329577496570323,-17.227505493164045,-34.57631002674779,0.12129904041967166,-25.90190775995589,-8.553103226372173,22.84661869461749,12.201291916099166,-32.05081184059664,8.674402266791862,9,10.940002441406222,17.410011291503878,26.970012664794893,16.125015258789034,14.410003662109347,1,0.09013695418137813,-1.0630446459350473,231.5,3.431825078244998,237.07000732421875,-1.2116927000318933,238.5200042724609,0.09013695418137813
10725,2022-09-28,234.97000122070312,236.4900054931641,230.92999267578125,232.30999755859372,948500.0,0.018244092624739805,-1.0516601633981513,-0.7556819413317754,31.385714995685277,35.912104947902066,7.397063217806476,13.690159861086045,16.776196233450918,9.260122193668565,9.46153236946514,5.730010986328125,-7.275809161543066,-11.973498535156239,-29.835527541622298,5.888530471309849,-20.90451303838927,-3.042484031923209,15.10208621799606,47.07979894036116,8.950688743179668,8.93101450323304,9,4.034996032714872,13.200004577636719,22.992504119873047,11.915008544921875,29.049987792968807,2,0.0725624673923504,1.241790426130338,230.75999450683597,-1.0630446459350473,231.5,3.431825078244998,237.07000732421875,0.0725624673923504
10726,2022-09-29,231.75999450683597,233.8999938964844,229.22000122070312,232.80999755859372,1114300.0,-0.013661346968509624,1.8978321153055444,-0.39473744593460264,25.1527758017929,34.819203437110325,8.926167163849783,16.09589273115992,20.402465751820927,12.53190129066698,10.734304427430446,5.75,-8.448638892828768,-14.149005126953085,-33.03542961009836,4.737419356192191,-23.592217368525723,-4.705792885380447,15.272400775894567,37.988771573292745,7.004415646714783,9.443212241572638,9,7.245002746582031,16.410011291503878,26.7450141906738,15.125015258789034,44.30000305175773,3,0.07464620064636507,-1.0516601633981513,234.97000122070312,1.241790426130338,230.75999450683597,-1.0630446459350473,231.5,0.07464620064636507
10727,2022-09-30,232.72999572753903,235.72000122070312,230.5,231.38999938964844,1520600.0,0.004185369536132244,-2.3461598654094447,-1.2761832793222632,15.939799943450794,32.29201195454101,6.328128131994475,14.509644668581814,19.773157300861982,11.671454772440882,11.619137886907065,5.220001220703125,-9.54562945704322,-12.315503692626976,-31.97763988826128,7.346632503007299,-22.146571790444114,-2.484435594809838,11.688264301058439,53.75144517349519,29.875867870503356,9.831068097817138,9,5.465003967285185,15.44001007080081,26.730010986328153,14.155014038085966,44.900009155273466,4,0.09328409363820689,1.8978321153055444,231.75999450683597,-1.0516601633981513,234.97000122070312,1.241790426130338,230.75999450683597,0.09328409363820689
10728,2022-10-03,238.3300018310547,240.22000122070312,233.2899932861328,234.91000366210938,1027500.0,0.02406224468835405,-1.081077551544089,2.5522444145847634,29.52713264791423,31.243364561593168,-1.122166179394526,8.710404037774595,14.586907972440713,6.255236048872916,11.897572773908102,7.490005493164091,-9.457317344075335,-6.305497741699213,-26.17814633988951,13.567150856491082,-16.241822040794347,3.6308265573959204,3.8401018789883494,84.06408691076436,61.54318340455771,9.936324299095144,10,-0.13500213623046875,9.840003967285156,21.732505798339844,8.555007934570312,44.66999816894531,0,0.05064403127049766,-2.3461598654094447,232.72999572753903,1.8978321153055444,231.75999450683597,-1.0516601633981513,234.97000122070312,0.05064403127049766
10729,2022-10-04,247.9600067138672,248.80999755859372,240.7899932861328,241.44000244140625,1334500.0,0.040406179703883494,-1.0511460644340436,1.9064350184934837,43.06837415769806,31.701911992590567,-11.47791983228197,-0.8206997192160372,5.470137187358205,-3.1684051054872384,11.581178595941891,10.479995727539034,-9.297790806106008,3.235006713867193,-16.682812476728714,23.1528259044631,-6.723902881430774,13.19391630916516,-19.600006103515597,95.66109748023537,71.83861434236843,9.95890959529796,10,-9.375007629394531,-1.7750015258789062,12.359996795654297,-1.0749969482421875,32.16999816894531,1,0.01677685227731396,-1.081077551544089,238.3300018310547,-2.3461598654094447,232.72999572753903,1.8978321153055444,231.75999450683597,0.01677685227731396
10730,2022-10-05,242.8000030517578,246.33999633789062,242.6699981689453,245.66000366210938,1097800.0,-0.02080982223905059,-1.3525551050749978,-0.4386501129196457,44.3894783600485,32.3495000527343,-6.825637060829848,3.6623013499131503,11.112695082377172,2.1936834727252403,12.155533753274685,5.290008544921875,-9.688405268045528,-1.3759971618652287,-20.84312097974356,18.091126656013103,-11.10955907080438,8.357564747073923,-14.031002502441368,69.32110449040006,40.952381049998536,9.733561908939164,10,-4.215003967285156,3.3850021362304688,16.90749740600586,4.0850067138671875,46.78999328613281,2,0.00976110003047359,-1.0511460644340436,247.9600067138672,-1.081077551544089,238.3300018310547,-2.3461598654094447,232.72999572753903,0.00976110003047359
10731,2022-10-06,238.58999633789062,242.75999450683597,237.88999938964844,241.1699981689453,965400.0,-0.0173394014042485,-1.4472363542956748,0.9020983498103322,41.823609930750784,32.53228103984152,-2.910754839055329,7.032588838483775,15.661189160559246,6.546621234227928,13.010630193899168,4.910003662109375,-9.936490597093183,-4.824003601074224,-23.888951459253065,14.240944257104644,-14.356477530163659,4.70847032801521,-9.420175848388624,44.18349217143188,13.711954814852401,9.53247392908943,10,-0.00499725341796875,7.595008850097656,19.3800048828125,8.295013427734375,49.8699951171875,3,0.10658448831093237,-1.3525551050749978,242.8000030517578,-1.0511460644340436,247.9600067138672,-1.081077551544089,238.3300018310547,0.10658448831093237
10732,2022-10-07,231.75,236.9499969482422,230.00999450683597,235.8999938964844,1046900.0,-0.028668412099742135,1.2208007812499908,1.6085236244921244,34.918740807532615,32.38366022236451,3.4589871381884336,12.528639377921081,22.562782082201807,13.503839622886687,13.825186822622298,8.580001831054659,-10.1472525701966,-10.402999877929688,-29.023726449279934,8.217726693420587,-19.71336316360481,-1.0926365922545642,-2.187375969116175,9.255346865496108,-20.09936188245014,9.310363285675132,10,6.834999084472656,14.435005187988281,25.175006866455078,15.135009765625,63.1400146484375,4,0.19119740046858125,-1.4472363542956748,238.58999633789062,-1.3525551050749978,242.8000030517578,-1.0511460644340436,247.9600067138672,0.19119740046858125
10733,2022-10-10,232.44000244140625,234.6000061035156,231.22000122070312,233.19000244140625,748700.0,0.002977356812971843,-1.1191236965464282,0.18072315736062883,38.60934317452382,33.868329979933,3.2590727715098353,9.89996695142662,21.81471241692745,12.829920355231053,13.814200411767914,3.3800048828124716,-10.131140244219068,-8.159997558593744,-24.30008272296152,7.980087605774031,-16.230040140777618,-0.08995497640987082,-2.492430939968216,12.92557202187839,-17.842915799620855,8.070042582183884,10,6.5749969482421875,13.745002746582031,25.087505340576172,14.44500732421875,62.100006103515625,0,0.19441577166906887,1.2208007812499908,231.75,-1.4472363542956748,238.58999633789062,-1.3525551050749978,242.8000030517578,0.19441577166906887
10734,2022-10-11,231.2100067138672,233.63999938964844,229.77999877929688,231.91000366210938,618100.0,-0.005291669741094296,-1.1685318611798088,0.9333292643229166,40.22879728257041,34.85089467847579,5.0954575476010575,9.666859164220512,23.002744067355735,14.150602310642881,14.273959074284171,3.8600006103515625,-10.186356484098013,-8.146494293212896,-23.049707320259046,6.756718733833253,-15.598100806735971,-0.6948877796898216,17.599990844726534,8.635314887641485,-24.89675130575487,7.451606513523069,10,7.80499267578125,14.974998474121094,26.06999969482422,15.675003051757812,63.90998840332031,1,0.22399546638232337,-1.1191236965464282,232.44000244140625,1.2208007812499908,231.75,-1.4472363542956748,238.58999633789062,0.22399546638232337
10735,2022-10-12,229.32000732421875,233.97999572753903,229.1699981689453,231.92999267578125,893900.0,-0.008174384043798777,-2.305836086204165,3.728566757493188,41.050593533781424,36.61731887091896,6.816555630201748,10.034639750483137,24.92885706394526,16.125210125592332,15.231426800673557,4.809997558593722,-9.540801642308963,-8.743494415283209,-22.291955021198845,4.8049661906324275,-15.517724718241027,-1.9692641123253907,19.109390258789034,1.1038204245514969,-35.057747619169035,6.774230302957817,10,9.669990539550781,16.86499786376953,27.674999237060547,17.56500244140625,63.97998046875,2,0.22156809670233968,-1.1685318611798088,231.2100067138672,-1.1191236965464282,232.44000244140625,1.2208007812499908,231.75,0.22156809670233968
10736,2022-10-13,237.9900054931641,239.05999755859372,224.75,225.9499969482422,898900.0,0.0378074214723334,1.0183363822231828,-4.613055984285124,50.784713005076135,40.488975877766215,-0.9798181491188984,0.5683920211694158,16.34520455409745,7.537285746556535,16.185966860723433,14.309997558593722,-8.046039484232011,0.45050354003907955,-12.183055632396133,13.084062712474292,-5.866276046178541,6.7672831262567,9.669016113281202,92.52276556268832,52.38074871383398,6.31677958621761,10,-1.210006713867216,6.389999389648409,19.005001068115206,8.895004272460909,58.490005493164034,3,0.21681578912442467,-2.305836086204165,229.32000732421875,-1.1685318611798088,231.2100067138672,-1.1191236965464282,232.44000244140625,0.21681578912442467
10737,2022-10-14,232.52999877929688,240.8300018310547,232.16000366210938,239.3500061035156,711200.0,-0.022942168107240257,-1.2936510499503484,-0.5664453890354743,50.88018977111572,42.86153778034416,4.971658571540871,5.123068798384736,21.442391483107684,13.042701623693489,16.563455784888692,8.669998168945312,-7.189297329487431,-4.268003082275385,-16.195758091697826,7.659751927147056,-10.23188058698662,1.6958744224358497,13.754481530761694,48.383071476221254,3.698310575887092,5.963877504711225,10,4.25,11.850006103515625,24.990009307861328,14.355010986328125,63.8800048828125,4,0.24052807366531037,1.0183363822231828,237.9900054931641,-2.305836086204165,229.32000732421875,-1.1685318611798088,231.2100067138672,0.24052807366531037
10738,2022-10-17,237.3600006103516,239.42999267578125,236.25,237.22000122070312,728500.0,0.02077152133664728,-2.0576825734511974,-0.02052774769776421,55.271567286345395,44.21744812797164,-0.01163096660110341,-0.6889355734408866,16.1399260418128,8.304698896104327,17.17744420917312,6.899993896484375,-5.5155161979008085,1.1629989624023835,-9.204702710170125,11.530700634974892,-4.020851873883856,6.346849798688623,7.6324108811034534,78.42039287581662,28.402843543321623,5.183850836286253,10,-1.8150024414062784,7.020004272460909,19.46000671386716,9.525009155273409,71.80000305175778,0,0.2423745108280766,-1.2936510499503484,232.52999877929688,1.0183363822231828,237.9900054931641,-2.305836086204165,229.32000732421875,0.2423745108280766
10739,2022-10-18,242.3699951171875,245.22000122070312,240.50999450683597,244.7700042724609,823000.0,0.021107155771625807,1.8545468837419892,-17.142997275200678,55.83595508430357,45.4892788751111,-6.591079589873715,-6.216105411806211,10.733991140233428,3.4231573651243252,17.476455577858207,7.860000610351534,-3.3341920478108307,6.298993682861322,-3.6777582189284033,16.275745584651048,1.3106177319664596,11.287369633756185,-17.6199951171875,86.07715713942821,34.21376758441528,4.988375950894865,10,-7.3849945068359375,0.20001220703125,14.70001220703125,4.5150146484375,65.77999877929688,1,0.2152494717941873,-2.0576825734511974,237.3600006103516,-1.2936510499503484,232.52999877929688,1.0183363822231828,237.9900054931641,0.2152494717941873
10740,2022-10-19,241.4499969482422,244.2100067138672,239.9499969482422,241.6699981689453,710200.0,-0.003795841842966108,-1.6459677954375291,0.09166682561178083,57.928325908273486,47.2786917615025,-6.574049978959465,-5.583146419515742,11.336230495615212,4.370642135743765,17.508169734819745,4.260009765625,-2.3127912467782608,5.379496002197271,-4.596118557400672,15.355110561795215,0.39168872239829966,10.367303281996243,-16.290596923828133,81.58278433003707,26.8091705049343,4.987807279798968,10,-6.464996337890625,-0.9999999999999716,15.620010375976562,5.4350128173828125,68.46000671386719,2,0.2222820411981623,1.8545468837419892,242.3699951171875,-2.0576825734511974,237.3600006103516,-1.2936510499503484,232.52999877929688,0.2222820411981623
10741,2022-10-20,238.32000732421875,243.5,237.92999267578125,241.6699981689453,716200.0,-0.012963303638783619,-1.6973269539837068,15.227146622277708,54.417584336336795,49.44522993136964,-3.896102652118884,-2.6023311768158806,13.884064694256438,7.379904925471578,17.18416669677017,5.57000732421875,-2.763393548176083,2.2595062255859375,-7.706165592243735,12.22517804341561,-2.723329683328899,7.242342134500774,-12.759395275878916,47.16695875686412,-7.416388309035796,4.982835908914841,10,-3.3350067138671875,1.5749893188476562,18.75,8.56500244140625,66.13998413085938,3,0.23069813183562604,-1.6459677954375291,241.4499969482422,1.8545468837419892,242.3699951171875,-2.0576825734511974,237.3600006103516,0.23069813183562604
10742,2022-10-21,241.2899932861328,242.27999877929688,235.6999969482422,238.17999267578125,1157200.0,0.012462176362195265,1.5854565185458318,-0.9283609282834954,52.44062683846565,50.98203922736317,-6.001668008124966,-5.5231300906286265,10.380867350976132,4.376929151910531,16.37514305948465,6.5800018310546875,-2.9185504604959362,5.0184928894042855,-5.212342769749796,15.249328548558367,-0.09692494017275521,10.133910718981326,-15.336193454345704,58.718422575304174,7.539329218904484,5.115417829577047,10,-6.30499267578125,-4.089996337890625,15.780014038085938,5.5950164794921875,60.88999938964844,4,0.22872899513386957,-1.6973269539837068,238.32000732421875,-1.6459677954375291,241.4499969482422,1.8545468837419892,242.3699951171875,0.22872899513386957
10743,2022-10-24,243.9199981689453,245.91000366210938,241.8800048828125,243.38999938964844,1758000.0,0.010899767731742172,-1.2704296545914069,0.17041758047660402,46.23414453752827,51.64930003346959,-7.634871954416127,-7.56269479493119,7.041533892524171,1.7712059787565124,15.062957351319078,4.6200103759765625,-2.517180724605936,7.027497863769526,-3.4876738945867203,17.54266962212577,1.7699119845914026,12.285083742947648,-17.58087430937988,80.50926361819874,33.51281343150099,5.257585879178121,10,-8.589996337890625,-6.720001220703125,12.850006103515625,2.9650115966796875,66.24000549316406,0,0.21519353020332566,1.5854565185458318,241.2899932861328,-1.6973269539837068,238.32000732421875,-1.6459677954375291,241.4499969482422,0.21519353020332566
10744,2022-10-25,251.55999755859372,251.55999755859372,243.4199981689453,245.07000732421875,1350900.0,0.03132174256723608,1.508478162735596,12.24529279668331,57.804702112277184,53.510867653302455,-13.504833324519183,-14.297555126636638,-1.3377692864911808,-5.948972319014246,13.730337138833631,8.139999389648409,-0.7966732066191184,13.627497100830055,1.6529818971378347,25.602012304522276,7.640239498983931,19.61475470267618,-24.438038506926517,100.0,53.52129330644273,5.987257601846114,10,-13.404998779296847,-13.404998779296847,5.210006713867216,-4.674987792968722,60.48001098632815,1,0.2289712460746045,-1.2704296545914069,243.9199981689453,1.5854565185458318,241.2899932861328,-1.6973269539837068,238.32000732421875,0.2289712460746045
10745,2022-10-26,252.0200042724609,254.83999633789062,251.4600067138672,252.75,1242200.0,0.0018286163075671436,-2.654060919985813,-0.11248025053606175,62.82223897248315,54.84837053856991,-11.62914943027161,-14.139673399398362,-2.528602446804115,-6.478036041019124,12.586154342453144,3.3799896240234375,0.6943855811121011,13.235003662109335,-0.19116128801454124,26.66116861223321,6.521921187047411,19.94808613717126,-23.431762910378126,85.26649866585228,36.90717229534951,6.713082475061933,10,-8.520004272460909,-12.225006103515597,4.375000000000028,-5.134994506835909,66.41999816894534,2,0.2227203740673731,1.508478162735596,251.55999755859372,-1.2704296545914069,243.9199981689453,1.5854565185458318,241.2899932861328,0.2227203740673731
10746,2022-10-27,249.05999755859372,252.6999969482422,248.6300048828125,251.94000244140625,987100.0,-0.011745126036372455,-1.176472028200274,3.945235258460202,67.84904211665781,56.733798576963466,-7.748573977760799,-10.347670602932538,-0.17028741581000872,-3.687709667389612,11.037778004060563,4.0699920654296875,2.202921569471357,9.40999679565428,-4.335849629817375,23.155843221125934,2.5370735829184525,16.282920008390107,-18.3716157984463,69.80146831967548,15.814329051641089,6.872923212735831,10,-3.7900009155273153,-9.264999389648409,6.300003051757841,-2.1749877929687216,65.9100036621094,3,0.24431866498031307,-2.654060919985813,252.0200042724609,1.508478162735596,251.55999755859372,-1.2704296545914069,243.9199981689453,0.24431866498031307
10747,2022-10-28,254.44000244140625,255.41000366210938,248.1100006103516,249.05999755859372,921000.0,0.021601240406126765,-1.0054956801690282,-1.868054083838418,70.6844706938245,58.44634340001671,-10.833010998677821,-14.775363146747395,-6.088978462110163,-9.261163271091704,9.884889944133171,7.300003051757784,4.079382572727866,13.704501342773426,-1.1264467878887672,28.53544947343562,6.2890272774423295,21.119975408104523,-21.819491515039374,92.83073682026205,32.259555786339654,7.415474065331103,10,-8.885002136230469,-14.360000610351562,-1.1775054931640625,-7.55499267578125,57.660003662109375,4,0.19658854163543227,-1.176472028200274,249.05999755859372,-2.654060919985813,252.0200042724609,1.508478162735596,251.55999755859372,0.19658854163543227
10748,2022-10-31,250.3999938964844,254.0,249.08999633789062,252.4900054931641,1342200.0,-0.015878040033631136,-1.0849242731027529,-0.38847763937104146,67.13697562055084,59.70201234848863,-5.30682580448746,-10.313516525399024,-2.5199801791697496,-5.305776050052771,9.501600637770174,5.350006103515625,4.71281464680186,9.060993194580107,-6.329554933881155,24.45154132304137,1.3657191303494756,16.756267258810738,-15.500533696543272,58.215117011569674,-8.556894396957148,7.695274064230631,10,-4.844993591308622,-10.319992065429716,-1.3574905395508097,-3.5149841308594034,65.17999267578122,0,0.20678913754567718,-1.0054956801690282,254.44000244140625,-1.176472028200274,249.05999755859372,-2.654060919985813,252.0200042724609,0.20678913754567718
10749,2022-11-01,252.1199951171875,254.77999877929688,249.97000122070312,252.94000244140625,872600.0,0.006869014627109538,1.1377766927083333,0.3923458250286557,70.42277391736964,61.09028434949931,-6.144505049914585,-12.338482702734098,-4.61077223332444,-7.1210550723291135,10.443233100183392,4.80999755859375,5.899335646457644,10.572994995117199,-5.299221447757361,26.44521143799176,2.636886773679919,18.50910321655448,-15.169480571029538,54.93140863647083,-19.314927762117883,7.936108221437274,11,-6.564994812011719,-12.039993286132812,-5.817497253417969,-5.2349853515625,67.739990234375,1,0.23020787588840141,-1.0849242731027529,250.3999938964844,-1.0054956801690282,254.44000244140625,-1.176472028200274,249.05999755859372,0.23020787588840141
10750,2022-11-02,245.1699981689453,254.8000030517578,244.82000732421875,252.83999633789062,1471500.0,-0.027566226728712118,-1.3847120056149562,9.353572757722366,56.635852001608775,61.33675853452954,1.5518617231610108,-5.482941156703333,1.8668117402502276,-0.22117518108547074,11.132293987619422,9.979995727539062,6.319796175481457,3.5044982910156364,-12.442319342395194,19.451315924426495,-4.468910525689779,11.477907107721052,-6.373534711192207,3.30491941224104,-65.79455480291053,7.973408816705427,11,0.38500213623046875,-5.089996337890625,-0.23499679565429688,3.6700057983398438,69.24000549316406,2,0.27274956509930215,1.1377766927083333,252.1199951171875,-1.0849242731027529,250.3999938964844,-1.0054956801690282,254.44000244140625,0.27274956509930215
10751,2022-11-03,264.01998901367193,266.239990234375,247.1300048828125,248.7400054931641,2524600.0,0.07688538967046532,-1.0659460663221625,-1.9921756412373386,73.32937827151744,63.65773091597973,-14.828594479092146,-23.536843909877746,-17.29142656355819,-18.924201202139955,11.709297459668047,21.069992065429688,6.850036183393684,21.082989501953193,2.3558071689816984,39.81017183492466,11.719398335467474,30.446580668438912,-23.562171535483202,89.63584037384803,17.175793993894047,9.363591166485733,11,-9.959991455078182,-18.524993896484432,-20.432487487793026,-15.179985046386776,55.49002075195307,3,0.20612080786396914,-1.3847120056149562,245.1699981689453,1.1377766927083333,252.1199951171875,-1.0849242731027529,250.3999938964844,0.20612080786396914
10752,2022-11-04,276.0599975585937,276.47000122070307,266.82000732421875,269.25,2038000.0,0.04560264012547277,1.529485641148731,0.44568094916160994,75.90361347340915,66.95433857552206,-23.934799055754866,-33.82107683610161,-29.63089260844515,-30.690334819587918,11.723882998888715,12.450012207031136,7.715918349370497,30.907498168945267,7.784599067862075,54.03039727002846,19.3460486184037,42.46894771948686,-32.5083193496626,98.70456953814795,25.883188085890254,11.561449550541594,11,-16.114997863769474,-25.44999694824216,-32.47249603271479,-26.13498687744135,49.19000244140631,4,0.14094763459472537,-1.0659460663221625,264.01998901367193,-1.3847120056149562,245.1699981689453,1.1377766927083333,252.1199951171875,0.14094763459472537
10753,2022-11-07,277.6300048828125,280.07000732421875,275.82998657226557,277.82000732421875,1367800.0,0.005687196037468478,-1.2374549085286926,-0.027900515348420578,74.74039077569284,68.83608176034602,-22.59643188599057,-33.552215816885564,-31.347731111538337,-31.975674841696446,11.836854518623472,4.240020751953182,9.286972399946478,30.21800537109374,3.7376286570801085,56.69838208510737,16.977817014086895,43.458193728100554,-30.5,93.07800725842199,21.02734646986616,13.240188357006815,11,-15.18499755859375,-25.220001220703125,-34.44750213623047,-26.00499725341797,47.489990234375,0,0.12415805429695137,1.529485641148731,276.0599975585937,-1.0659460663221625,264.01998901367193,-1.3847120056149562,245.1699981689453,0.12415805429695137
10754,2022-11-08,283.0,284.7799987792969,277.76998901367193,278.95999145507807,1406200.0,0.01934227217066886,-1.1837990977844115,-21.262929649855746,77.44023204804938,70.4603032131867,-25.745023234844098,-36.726271054846336,-36.75586095607039,-36.959984249973274,11.915889079223167,7.149993896484375,11.148063303571746,32.99850082397461,3.2605569430645573,62.73644470488463,18.129528883519583,47.867472764429635,-30.599594726562486,95.54554764783197,23.68027857031018,14.868971940455014,11,-18.199996948242188,-28.235000610351562,-39.81749725341797,-31.37499237060547,33.239990234375,1,0.11512362746383609,-1.2374549085286926,277.6300048828125,1.529485641148731,276.0599975585937,-1.0659460663221625,264.01998901367193,0.11512362746383609
10755,2022-11-09,280.1300048828125,285.42999267578125,279.8099975585937,282.8900146484375,1100800.0,-0.0101413255024293,-2.3058557426488298,-0.6831692891081085,77.70708468798463,71.55564127666746,-20.638672841953905,-31.467920948163055,-33.8017823016109,-33.73096808940289,11.946557465703467,5.619995117187557,13.407386085890295,27.588005828857433,-3.3671745489831437,58.54318620669801,12.110415639937173,43.06559601777772,-21.901272778320276,86.16190735720876,10.71094499632484,15.477590188920283,11,-15.0050048828125,-25.040008544921875,-37.74500274658203,-28.50499725341797,36.290008544921875,2,0.1418269366945193,-1.1837990977844115,283.0,-1.2374549085286926,277.6300048828125,1.529485641148731,276.0599975585937,0.1418269366945193
10756,2022-11-10,289.5899963378906,289.8500061035156,285.57000732421875,289.7300109863281,1063800.0,0.03377000424868992,21.52601991647928,0.0507297655904467,79.47278046026265,72.53212013960503,-26.535357349909646,-38.85613616985577,-42.95642144492308,-42.85375858210256,12.931942263639412,9.720001220703125,14.735865307786185,34.46799774169921,0.19594131248175017,68.74005417091664,17.331969527090507,51.604025956307936,-25.921012119140585,98.8709953130404,20.423454451452173,17.136028214608718,11,-22.254989624023438,-32.28999328613281,-47.204994201660156,-37.964988708496094,24.1300048828125,3,0.08570740577398617,-2.3058557426488298,280.1300048828125,-1.1837990977844115,283.0,-1.2374549085286926,277.6300048828125,0.08570740577398617
10757,2022-11-11,288.4599914550781,292.4599914550781,287.8299865722656,290.6700134277344,1107500.0,-0.003902085352057605,-1.6685663025697852,15.784219703574543,77.68522096311318,73.70414739988973,-22.430984263363655,-35.121871869621174,-41.44891649430707,-41.3895407456323,14.306444752207348,4.6300048828125,15.890726470384692,30.541493225097668,-5.069980102180693,66.152966552376,12.735756561458516,48.34722988873685,-19.554802859374945,75.94709064617244,-2.14713826720363,17.80573666363917,11,-19.819992065429688,-29.854995727539062,-46.074989318847656,-36.834983825683594,24.08001708984375,4,0.1076406407485535,21.52601991647928,289.5899963378906,-2.3058557426488298,280.1300048828125,-1.1837990977844115,283.0,0.1076406407485535
10758,2022-11-14,294.8900146484375,297.7699890136719,288.0,288.0,1738700.0,0.022290866615243266,-1.83598497599348,-3.1176226904913142,77.34443669810997,74.47322104219423,-24.4584936887793,-39.02155895516802,-47.307073329372884,-47.46149285689637,15.86996357699938,9.769989013671875,17.390373194454412,34.09501571655272,-3.748420704423552,71.93845213752897,15.173297506064614,53.01673392704083,-21.273865480859342,85.60012817382808,9.852306649604301,18.921718210488123,11,-23.595016479492188,-33.63002014160156,-52.50501251220703,-43.26500701904297,19.5999755859375,0,0.1029535889431763,-1.6685663025697852,288.4599914550781,21.52601991647928,289.5899963378906,-2.3058557426488298,280.1300048828125,0.1029535889431763
10759,2022-11-15,294.5400085449219,297.9100036621094,291.55999755859375,296.4100036621094,942200.0,-0.001186903883242385,1.6078079959894724,-0.27140655174246586,76.87056515154352,76.72152250329808,-19.510107889138737,-36.43051973911952,-46.365871652303156,-46.911806629773196,17.97760343829574,6.350006103515625,18.40699625757918,31.13650894165039,-8.508644406162489,70.78166228946324,11.31393226774395,50.95908561555683,-16.093091408124963,81.38124872492212,6.555026768164183,19.822576673906426,11,-22.020004272460938,-33.21000671386719,-51.940006256103516,-42.915000915527344,18.05999755859375,1,0.10382286169996391,-1.83598497599348,294.8900146484375,-1.6685663025697852,288.4599914550781,21.52601991647928,289.5899963378906,0.10382286169996391
10760,2022-11-16,295.1199951171875,297.0799865722656,293.29998779296875,294.5400085449219,807400.0,0.0019691266226644633,-1.4705647694747235,-0.3101540570533325,80.01041510496432,77.46385992923662,-13.70029477606829,-34.55518699778963,-46.5810645835748,-47.19250696910902,20.282871536147574,3.779998779296875,20.14914707272021,29.032995605468727,-11.608473357705805,69.67446456864326,8.71226112388149,49.35373008705599,-12.780460675328072,77.3905237203758,1.8490314400938814,20.32073448158726,11,-12.754989624023438,-33.78999328613281,-52.51999282836914,-43.49498748779297,16.920013427734375,2,0.07156409415363774,1.6078079959894724,294.5400085449219,-1.83598497599348,294.8900146484375,-1.6685663025697852,288.4599914550781,0.07156409415363774
10761,2022-11-17,293.29998779296875,293.44000244140625,290.1400146484375,291.3800048828125,721400.0,-0.006167007842000194,1.9999722569010958,3.310392002104709,76.55095178699591,77.53578640852403,-8.146867835608191,-29.940068260137537,-44.41150300228355,-45.0221588462411,22.448545868222674,4.97998046875,21.76628236711781,24.4639892578125,-15.704376695587541,64.63235521121251,4.379806281112508,44.54817223451252,-7.846359507059333,54.26579312265745,-18.300190419755857,20.08418297670001,11,-6.42999267578125,-31.969985961914062,-50.712486267089844,-41.67498016357422,18.9000244140625,3,0.07882723012960136,-1.4705647694747235,295.1199951171875,1.6078079959894724,294.5400085449219,-1.83598497599348,294.8900146484375,0.07882723012960136
10762,2022-11-18,296.4800109863281,296.9800109863281,293.55999755859375,296.0,1328200.0,0.010842220680909342,3.6216054601315544,0.25000794735670917,81.85840222501385,78.32667656955971,-9.080622742533194,-30.32834491734934,-47.29903979225031,-47.83969263011679,24.494403307261443,3.680023193359375,25.29394565666803,24.884511566162132,-14.897065305877959,64.66608843820225,4.993723130142087,44.77530000218218,-8.535107625178739,85.57021042031712,10.726735257819556,19.89078843602006,11,-8.6400146484375,-31.44500732421875,-55.90000915527344,-46.660003662109375,13.160003662109375,4,0.05814891255913368,1.9999722569010958,293.29998779296875,-1.4705647694747235,295.1199951171875,1.6078079959894724,294.5400085449219,0.05814891255913368
10763,2022-11-21,296.4100036621094,297.55999755859375,294.17999267578125,294.57000732421875,735300.0,-0.0002361283109301171,-1.5801311544151049,3.83323796808443,81.33577260769455,78.75951440952028,-6.779455694698356,-27.536079743460277,-47.141842705253254,-47.36160983121232,27.10672935760774,3.3800048828125,26.220226799446607,22.19000396728518,-16.82225333719515,61.20226127176551,2.683875315044986,41.69613261952534,-6.47208024076798,80.69495339876751,3.1950638618191505,19.50612865224017,11,-7.5500030517578125,-29.605003356933594,-55.83000183105469,-46.589996337890625,15.0,0,0.05441788294432803,3.6216054601315544,296.4800109863281,1.9999722569010958,293.29998779296875,-1.4705647694747235,295.1199951171875,0.05441788294432803
10764,2022-11-22,309.1600036621094,309.57000732421875,297.1700134277344,298.0,1412700.0,0.043014742560896435,1.0701139440749337,6.0652314530708376,91.83991510794783,80.3298289006273,-17.241552957499266,-37.68152701396974,-59.41549335704934,-59.6614963615267,29.33368782253327,13.160003662109375,26.277285295607896,32.06000366210935,-8.386796198866762,72.50680352308547,11.836603731621267,52.28340359259744,-17.62766419261436,97.88984139648993,10.550190724969482,20.223399930488064,11,-11.589996337890625,-36.525001525878906,-69.19750213623047,-59.339996337890625,-0.899993896484375,1,0.017240220303823328,-1.5801311544151049,296.4100036621094,3.6216054601315544,296.4800109863281,1.9999722569010958,293.29998779296875,0.017240220303823328
10765,2022-11-23,308.1499938964844,310.3800048828125,305.8900146484375,309.0,1150800.0,-0.0032669483557415946,1.4875182808788348,-0.07616539646860328,87.63427875431373,81.23666204441076,-13.230220938215837,-33.993662437993976,-57.90203542105755,-58.158287988928976,31.28550271559383,4.489990234375,26.54315250811942,28.24349441528318,-12.662815325106976,69.14980415567334,7.790339545088102,48.69664928547826,-13.970001220703125,88.98215384244237,1.8531073183380755,20.45315487019508,11,-9.044998168945312,-35.10999298095703,-69.37248992919922,-58.329986572265625,-1.579986572265625,2,0.014441058884220315,1.0701139440749337,309.1600036621094,-1.5801311544151049,296.4100036621094,3.6216054601315544,296.4800109863281,0.014441058884220315
10766,2022-11-25,309.9100036621094,311.1300048828125,307.7099914550781,308.7200012207031,299700.0,0.005711535941864243,-1.1308349019831536,-1.3999928194449431,85.00512833460097,82.04998508568717,-13.191994811643042,-32.634383899824286,-58.911449363296356,-59.36594806800019,33.81290951606678,3.420013427734375,26.177592975271352,26.961003875732445,-13.332306941382399,67.25431469284726,6.814348467175023,47.107659284289866,-12.739990234375,93.0563419912668,7.0861851589173455,20.14665540855741,11,-10.345001220703125,-36.49500274658203,-72.1925048828125,-60.089996337890625,-3.32000732421875,4,0.006872978792691109,1.4875182808788348,308.1499938964844,1.0701139440749337,309.1600036621094,-1.5801311544151049,296.4100036621094,0.006872978792691109
10767,2022-11-28,304.4599914550781,309.3800048828125,303.3299865722656,307.7200012207031,932100.0,-0.01758578988296655,-1.1920278637770898,-2.7394983843668257,75.684424253933,81.86553925855641,-5.8487639294154405,-24.501041239806284,-52.722911178906145,-53.36731625565869,35.83712188740982,6.58001708984375,25.98606351156411,19.0099922180176,-20.02231997472569,58.04230441076089,-0.5061638783540161,38.52614831438922,-4.497979736328148,60.64891667176793,-23.413291271594467,19.516156096371642,11,-3.824981689453125,-31.04499053955078,-67.01999282836914,-54.639984130859375,-2.639984130859375,0,0.025422127600286393,-1.1308349019831536,309.9100036621094,1.4875182808788348,308.1499938964844,1.0701139440749337,309.1600036621094,0.025422127600286393
10768,2022-11-29,302.17999267578125,306.17999267578125,300.9700012207031,304.8299865722656,954600.0,-0.007488664662966937,-1.0552328556036428,0.8128791282857785,69.51563200602152,81.04832446460952,-2.7110276369298276,-19.1233803778797,-49.7807741398162,-50.48874484150292,37.81934605506025,5.209991455078125,24.69472647939955,14.140993499755837,-21.853327745880847,50.13531474539255,-3.856167123062505,32.13815412257418,8.95001220703125,35.88812546317449,-44.791499554785204,17.997160622818356,11,-1.54498291015625,-25.67498779296875,-66.08749389648438,-52.3599853515625,8.0,1,0.02468734579876819,-1.1920278637770898,304.4599914550781,-1.1308349019831536,309.9100036621094,1.4875182808788348,308.1499938964844,0.02468734579876819
10769,2022-11-30,310.1600036621094,310.3900146484375,298.7799987792969,300.9800109863281,1901100.0,0.026408138128754644,1.4087133251446733,-3.464156158231128,77.67737152121292,80.78909739974826,-9.210963540414468,-23.749902986367374,-56.8475181421139,-57.84772106469683,39.912648463195985,11.610015869140625,23.953069980622274,19.219004058837868,-13.819378329519395,52.25738644719513,2.6998128646592363,35.7381952530165,0.7668011474609102,92.14574298528485,11.65728970041313,16.51919119417862,11,-9.524993896484375,-32.88500213623047,-73.89500427246094,-60.339996337890625,1.510009765625,2,0.004030177925074208,-1.0552328556036428,302.17999267578125,-1.1920278637770898,304.4599914550781,-1.1308349019831536,309.9100036621094,0.004030177925074208
10770,2022-12-01,312.0400085449219,313.04998779296875,308.760009765625,310.3500061035156,995300.0,0.006061403342194183,1.3126809686759673,0.18409627339516638,74.05181241442085,80.51141524723991,-9.430141757737715,-21.463768312124216,-57.6630047998234,-59.05496508040844,43.05257650076361,4.28997802734375,22.894983765061397,17.755508422851562,-8.647815004806944,44.15883185051007,4.553846709022309,30.957170136680816,-13.260009765625,92.92235441050985,14.149483012690126,13.201661713829266,12,-8.735015869140625,-33.105010986328125,-73.885009765625,-62.220001220703125,0.6300048828125,3,-0.012113827316322157,1.4087133251446733,310.1600036621094,-1.0552328556036428,302.17999267578125,-1.1920278637770898,304.4599914550781,-0.012113827316322157
10771,2022-12-02,318.44000244140625,320.6199951171875,310.0,310.6300048828125,1314200.0,0.0205101708794595,-1.3417831403134526,4.621293654519845,78.86018168325819,80.17827963148929,-13.286184736582584,-24.85187898695608,-62.80738435646094,-64.67524209499535,45.13669844049099,10.6199951171875,22.107496963201527,21.43450164794922,-2.9780246221383777,45.847027918036815,9.22823851290542,33.64076478299302,-19.660003662109375,90.01834688040154,10.438259800842872,12.20626313504379,12,-11.040008544921875,-35.720001220703125,-76.7925033569336,-68.6199951171875,-5.670013427734375,4,-0.03727545228671958,1.3126809686759673,312.0400085449219,1.4087133251446733,310.1600036621094,-1.0552328556036428,302.17999267578125,-0.03727545228671958
10772,2022-12-05,314.9700012207031,318.0,313.3599853515625,315.739990234375,1192300.0,-0.010896876002070788,-1.3258097824008566,-0.09859017341492196,70.49811866697321,78.97409586029802,-7.73050016974463,-19.307268385577686,-58.049457578367424,-60.34182332067712,46.40766220144001,5.08001708984375,21.023644061772586,16.019000244140614,-7.552499430393823,39.59049991867505,4.233250406873424,27.804750081407803,-15.31640258789065,74.1300602386911,-4.494853703673471,11.785749837267208,12,-6.0749969482421875,-32.25,-72.43750381469727,-65.27999877929688,-4.760009765625,0,-0.026605723879527643,-1.3417831403134526,318.44000244140625,1.3126809686759673,312.0400085449219,1.4087133251446733,310.1600036621094,-0.026605723879527643
10773,2022-12-06,312.1000061035156,315.2799987792969,309.8699951171875,313.760009765625,1295700.0,-0.00911196338084419,1.302138186729347,2.15587967183227,67.04852111399103,76.21949652763617,-2.6829664705652476,-14.464037967444483,-53.71876680616231,-56.6677481843131,47.237822065486114,5.410003662109375,20.512674843431796,11.425505065917946,-10.570075817989277,33.42108594982517,0.42771462396433435,22.423295507871558,-11.607751611328126,60.989054751394875,-16.57308492160577,10.997790441953624,12,-2.4000091552734375,-29.3800048828125,-69.28250503540039,-63.635009765625,-0.70001220703125,1,-0.03293815629047847,-1.3258097824008566,314.9700012207031,-1.3417831403134526,318.44000244140625,1.3126809686759673,312.0400085449219,-0.03293815629047847
10774,2022-12-07,315.5799865722656,315.7699890136719,312.0,312.55999755859375,1130700.0,0.011150209550446988,1.2176445772859052,-1.8192664766982258,68.80512021613603,74.12736780117196,-5.762490202289939,-16.209109017827473,-55.64364132395826,-59.28906342390371,47.78265028890121,3.769989013671875,19.466141134240388,13.276486206054699,-8.02233626369997,34.57530867580937,2.6270749711773647,23.925897440932033,-14.282622455078126,57.50409131611721,-19.250282587402296,10.64941123487734,12,-5.8799896240234375,-32.8599853515625,-72.76248550415039,-68.72499084472659,-9.199981689453125,2,-0.017111331916632166,1.302138186729347,312.1000061035156,-1.3258097824008566,314.9700012207031,-1.3417831403134526,318.44000244140625,-0.017111331916632166
10775,2022-12-08,319.8599853515625,320.9599914550781,316.70001220703125,316.8399963378906,1059100.0,0.013562326387629664,-1.5818390315629827,1.0,73.35558907035782,72.8329745495894,-9.171192753571006,-18.29818167139132,-58.42245914088471,-62.77962012769183,48.43498896495225,5.3800048828125,18.706619805918194,15.569985961914085,-4.3901423417939895,35.53011426562216,5.589921810060048,25.550050113768123,-17.789715994375,90.08109588136391,10.049064347336511,9.98006415185403,12,-9.989990234375,-36.96998596191406,-77.04248428344727,-73.49497985839847,-16.969970703125,3,-0.025604865562744328,1.2176445772859052,315.5799865722656,1.302138186729347,312.1000061035156,-1.3258097824008566,314.9700012207031,-0.025604865562744328
10776,2022-12-09,314.4100036621094,320.45001220703125,313.5799865722656,319.739990234375,1150000.0,-0.01703864796799437,1.0355539480525353,-1.7649026364453966,65.16150109518512,71.66376086528408,-3.370166718278938,-11.482100614330193,-51.400190709803155,-56.589899698892964,48.611448805782956,6.870025634765625,15.63135765266179,8.879003906249977,-10.304073546225993,28.062081358725948,-0.7125348199879795,18.470542632487934,-11.206350979048466,40.937872354477335,-36.80761609086092,9.591538726237983,12,-4.540008544921875,-30.365005493164062,-71.59250259399414,-68.04499816894534,-14.519989013671875,4,-0.005534143997036889,-1.5818390315629827,319.8599853515625,1.2176445772859052,315.5799865722656,1.302138186729347,312.1000061035156,-0.005534143997036889
10777,2022-12-12,319.510009765625,320.17999267578125,313.05999755859375,313.05999755859375,1163000.0,0.016220877338866346,-1.207746245635285,-1.2101366709990666,68.00187405316318,71.49556553718871,-6.828958224831354,-14.900608160872878,-54.867501231388815,-60.960263426365486,48.591422081960175,7.1199951171875,13.91680335453026,12.42650909423827,-5.9482040918945245,30.801222280371064,3.2391525011718727,21.613865687304667,-15.240976756243072,86.92531859096249,9.158296452814511,9.187356593066397,12,-9.6400146484375,-25.620010375976562,-69.73251342773438,-73.14500427246097,-15.110015869140625,0,-0.02109486571922181,1.0355539480525353,314.4100036621094,-1.5818390315629827,319.8599853515625,1.2176445772859052,315.5799865722656,-0.02109486571922181
10778,2022-12-13,325.25,328.55999755859375,321.80999755859375,327.8299865722656,1075400.0,0.017964977806440352,2.3415770907140643,-0.39999716116089595,64.07698867565445,69.9844118876822,-10.004391640705308,-19.23570883407581,-59.0549666046918,-65.92934705302378,48.44949848267621,9.04998779296875,12.831304845696934,16.64850006103518,-2.4853611507005553,35.78236127277091,7.081569455167312,26.215430666903046,-19.979509483876313,80.01208909070135,4.592578952592319,9.566930605867881,12,-6.589996337890625,-23.055007934570312,-69.97249984741211,-74.63999938964847,-16.529998779296875,1,-0.04624137907739234,-1.207746245635285,319.510009765625,1.0355539480525353,314.4100036621094,-1.5818390315629827,319.8599853515625,-0.04624137907739234
10779,2022-12-14,325.1199951171875,327.92999267578125,321.8699951171875,324.6600036621094,1191700.0,-0.00039970755668716773,-1.0066188693354352,-0.1782921895884837,65.07908702148487,68.9874423995782,-8.413965931932921,-17.59960339327381,-57.65238916705243,-65.03174393125846,48.29147082228836,6.05999755859375,12.626701607960683,14.989495849609398,-4.29985450873221,34.278846207951005,5.344820670438594,24.6341710287802,-17.986344037666186,77.80643586189517,3.933038525769561,9.644675179170815,12,-5.904998779296875,-21.955001831054688,-67.69248962402344,-72.70999145507812,-11.779998779296875,2,-0.04219980753800712,2.3415770907140643,325.25,-1.207746245635285,319.510009765625,1.0355539480525353,314.4100036621094,-0.04219980753800712
10780,2022-12-15,316.239990234375,320.3999938964844,314.2699890136719,319.510009765625,1014800.0,-0.027313007554677693,1.4277305744570274,-7.108870165196046,54.992891747060774,66.33552129555628,1.2566046375894189,-7.437540776072751,-47.41041268171523,-55.418723820260084,47.654164608456945,10.850006103515625,12.945240848426124,5.053491210937523,-13.051950612823248,23.158933034698293,-3.9992297009428626,14.106212122817908,-7.392231436527879,20.516081779233872,-48.826903173653506,9.052720911880384,12,2.975006103515625,-12.05499267578125,-56.457489013671875,-61.47499084472656,-4.19000244140625,3,-0.03117880614736601,-1.0066188693354352,325.1199951171875,2.3415770907140643,325.25,-1.207746245635285,319.510009765625,-0.03117880614736601
10781,2022-12-16,316.4200134277344,317.6099853515625,311.75,316.2699890136719,2425800.0,0.0005692613170964478,3.632457600540397,-0.04587875167985665,60.28907689044125,65.20118332038605,0.8492172484671983,-6.109918454009289,-46.06256961900078,-54.90929606109944,47.44812967493387,5.8599853515625,12.055393894425833,4.077513122558571,-12.065394539708052,20.220420784825194,-3.993940708574712,12.148966953691854,-5.995275529027538,27.781166603126188,-40.899254498932486,8.071453831133308,12,2.79498291015625,-9.355010986328125,-56.31251525878906,-61.33001708984375,0.189971923828125,4,-0.04275961761308411,1.4277305744570274,316.239990234375,-1.0066188693354352,325.1199951171875,2.3415770907140643,325.25,-0.04275961761308411
10782,2022-12-19,313.7200012207031,317.0400085449219,311.8599853515625,314.7099914550781,835300.0,-0.008533000734632368,-1.1995749588565356,-6.598860862489829,59.856514229978636,64.40207144438467,3.7473433723358767,-2.163004617623244,-41.614056978951226,-51.629765562999864,46.97472867179799,5.180023193359375,11.433626932934658,0.515501403808571,-13.798548008399337,14.829550816016479,-6.641523302295411,7.672526109912553,14.839996337890625,11.71922371693626,-58.584844132963624,7.157024706103959,12,6.43499755859375,-5.5250091552734375,-51.402496337890625,-56.41999816894531,0.42999267578125,0,-0.04408385349500299,3.632457600540397,316.4200134277344,1.4277305744570274,316.239990234375,-1.0066188693354352,325.1199951171875,-0.04408385349500299
10783,2022-12-20,312.5400085449219,314.8900146484375,310.82000732421875,314.3299865722656,779100.0,-0.0037612924620357147,1.7972230378791056,1.8080764488286067,52.29996649789786,62.56816547569154,5.583476274261898,0.3028966753794293,-38.68546944119879,-49.93510140673504,46.37328607151532,4.07000732421875,9.796641736278957,-1.4709915161132585,-13.423658207458061,10.481675175231544,-7.44732486178566,4.505341829559143,15.685988769531264,10.0526165590554,-55.11383042933442,5.976333345672396,12,7.149993896484375,-4.260009765625,-48.917510986328125,-53.93501281738281,1.3599853515625,1,-0.026044712439647566,-1.1995749588565356,313.7200012207031,3.632457600540397,316.4200134277344,1.4277305744570274,316.239990234375,-0.026044712439647566
10784,2022-12-21,314.489990234375,317.1499938964844,313.5,314.489990234375,860600.0,0.006239142625392491,-2.6868988902589397,-0.0,52.36439224861269,60.23581027327542,3.8695423953483328,-1.293626881764908,-38.788492567739354,-51.3381997832588,45.0742835085565,4.6099853515625,9.025327480929263,0.21249084472657387,-11.520427063934562,11.94540875338771,-5.653968109603966,6.0789497990571135,13.039767480468754,38.30885233994973,-22.38223262720836,5.8664589543305565,12,5.20001220703125,-5.139984130859375,-48.212493896484375,-53.22999572753906,6.02001953125,2,-0.018347130887605534,1.7972230378791056,312.5400085449219,-1.1995749588565356,313.7200012207031,3.632457600540397,316.4200134277344,-0.018347130887605534
10785,2022-12-22,312.6000061035156,312.760009765625,307.6400146484375,312.4200134277344,953500.0,-0.006009679765803799,19.47998046875,100.0,43.82663677274707,57.86526979300453,5.164500753281459,0.9980027471344215,-34.974501718937404,-48.856793184118146,43.32600294708733,6.8499755859375,8.572014950490257,-1.899993896484375,-13.307922831803978,9.507935038835228,-7.603958364144205,3.803970571175455,14.261361595703136,49.74930822538384,-6.9333257747600925,5.7039644676598025,12,5.5,-3.25,-45.67500305175781,-51.27000427246094,5.529998779296875,3,0.0023672111961825504,-2.6868988902589397,314.489990234375,1.7972230378791056,312.5400085449219,-1.1995749588565356,313.7200012207031,0.0023672111961825504
10786,2022-12-23,312.0400085449219,312.6000061035156,309.8599853515625,311.8999938964844,544200.0,-0.0017914188984637924,3.3492055803138925,0.7778908104442184,46.69971194236098,55.49836289180428,5.982035206122532,1.8190188607536584,-32.736838529252054,-47.728013229654096,41.441887397259514,2.740020751953125,7.651008924145458,-2.5664916992187727,-13.832889319486299,8.699905921048753,-8.199690509352536,3.06670711091499,13.66807797125,46.267124056953435,-7.869442046107096,5.633198810133749,12,6.05999755859375,-2.69000244140625,-40.1925048828125,-50.71000671386719,-16.540008544921875,4,3.1980668419473446e-05,19.47998046875,312.6000061035156,-2.6868988902589397,314.489990234375,1.7972230378791056,312.5400085449219,3.1980668419473446e-05
10787,2022-12-27,312.20001220703125,314.20001220703125,311.5199890136719,313.2699890136719,1438000.0,0.0005127664970125956,-1.2057593529832846,-7.641891891891892,50.11996904308123,53.94758293262947,5.225588565794965,2.391207999635867,-31.006708207058637,-47.504454887044744,40.36889399108029,2.680023193359375,5.969709210946348,-2.793489074707054,-13.081650854759687,7.494672705345579,-7.93756996473337,2.3505918153192624,12.423989997076546,47.94960577364315,-5.100396006703555,5.144080890026322,12,5.584991455078125,-1.1400146484375,-38.100013732910156,-50.87001037597656,-27.180023193359375,1,0.014125473965730828,3.3492055803138925,312.0400085449219,19.47998046875,312.6000061035156,-2.6868988902589397,314.489990234375,0.014125473965730828
10788,2022-12-28,309.6400146484375,313.760009765625,309.2799987792969,312.5,439700.0,-0.008199863736379709,-1.5027874861478134,2.672941444910299,42.71347528456757,51.46251496186089,5.965818586238129,5.838068328008603,-26.70306280917987,-44.650286346120765,39.54173722196218,4.480010986328125,5.104040182216579,-5.7264877319336165,-14.48597601073783,3.0330005468705963,-10.106231871335694,-1.3467435925315385,13.964948302330072,21.030540107758412,-30.156632352776562,4.3797441394020975,12,4.3799896240234375,1.72998046875,-33.2025146484375,-48.31001281738281,-26.610015869140625,2,0.014565233931949972,-1.2057593529832846,312.20001220703125,3.3492055803138925,312.0400085449219,19.47998046875,312.6000061035156,0.014565233931949972
10789,2022-12-29,311.4100036621094,312.6400146484375,310.20001220703125,311.0,564400.0,0.005716279970085614,-1.427888192156446,-0.14335865807332793,38.95426348858083,49.68044515536312,2.2870582179133407,4.391692082721875,-26.83439812296956,-46.09893366707945,38.36322065477623,3.0,3.5148475704130533,-4.0189987182617415,-12.638794100010216,4.600796663486733,-8.328896409136007,0.2908989726125242,11.237062390518417,57.46936610872822,10.739269765969013,4.309897690874238,12,1.214996337890625,1.4550018310546875,-33.5775032043457,-50.08000183105469,-26.339996337890625,3,0.007995858209734141,-1.5027874861478134,309.6400146484375,-1.2057593529832846,312.20001220703125,3.3492055803138925,312.0400085449219,0.007995858209734141
10790,2022-12-30,308.260009765625,309.489990234375,304.67999267578125,308.3900146484375,534700.0,-0.01011526238541205,3.1288311416147114,-0.317082247860067,41.446457539798075,47.586820783069435,4.6779920182970045,7.635451591292508,-22.01890941298575,-42.594592028083696,36.62815784535384,6.730010986328125,1.7280632013529953,-6.979992675781261,-16.065827809487814,2.1058424579252915,-11.52291024263451,-2.4370751089280134,13.486633202751364,37.60514438118685,-9.450420841342975,4.54291756685327,12,2.6549835205078125,5.4099884033203125,-23.15750503540039,-41.100006103515625,-21.02001953125,4,0.039739179951735704,-1.427888192156446,311.4100036621094,-1.5027874861478134,309.6400146484375,-1.2057593529832846,312.20001220703125,0.039739179951735704
10791,2023-01-03,306.57000732421875,311.7699890136719,303.8999938964844,310.05999755859375,1020300.0,-0.0054823927459523025,1.2778656161394892,26.845070422535212,30.11676217093232,44.28240388761985,5.390726967714045,8.844025917408374,-18.547806880420296,-40.666165951407834,34.43760572192877,7.8699951171875,-0.31015232556956107,-8.076495361328114,-17.809865811195948,1.6568750885397208,-12.94318058626203,-3.2098101363941964,13.811303620749982,25.922414380568338,-15.42523820804404,4.866685224933921,1,3.954986572265625,7.0999908447265625,-20.497509002685547,-39.0050048828125,-19.67999267578125,1,0.037707529381268756,3.1288311416147114,308.260009765625,-1.427888192156446,311.4100036621094,-1.5027874861478134,309.6400146484375,0.037707529381268756
10792,2023-01-04,306.5899963378906,308.4100036621094,304.0,305.94000244140625,966000.0,6.520211760552286e-05,1.055941668148675,-0.18624519062609304,15.212491053517311,40.16157328268867,4.752792394454673,8.605233003762862,-16.845487276417373,-40.4321013919361,32.128673439791676,4.410003662109375,-1.1490494675751393,-7.637506103515648,-18.01257029486044,2.737558087829143,-12.825038199188043,-2.4499740078432524,12.143182902229682,27.2819281135772,-8.795926261199014,5.187532095672393,1,3.93499755859375,7.0800018310546875,-20.099994659423828,-38.649993896484375,-18.769989013671875,2,-0.03617207498730135,1.2778656161394892,306.57000732421875,3.1288311416147114,308.260009765625,-1.427888192156446,311.4100036621094,-0.03617207498730135
10793,2023-01-05,301.82000732421875,304.69000244140625,300.30999755859375,302.6400146484375,1715500.0,-0.015558201737329025,-1.2812365890487165,-1.2615615756608292,12.968822753375761,35.7842877832179,8.763846592245216,13.24464188789375,-10.457892951350743,-35.53013756617531,30.150029629657872,6.279998779296875,-2.557332550775868,-11.893495178222679,-23.640253488489634,-0.14673686795572394,-17.766874333356157,-6.0201160230892015,15.429853381537953,12.246615350345271,-17.78645484219038,5.873379155133472,1,5.43499755859375,11.849990844726562,-14.795001983642578,-33.8800048828125,-15.1199951171875,3,-0.05566237460361634,1.055941668148675,306.5899963378906,1.2778656161394892,306.57000732421875,3.1288311416147114,308.260009765625,-0.05566237460361634
10794,2023-01-06,310.17999267578125,311.6600036621094,303.0199890136719,305.1700134277344,873400.0,0.02769857911567164,1.1681338331527296,-6.10967621883141,40.20683737078829,35.38208784966693,-0.30374832941043906,4.700349136437808,-17.31607541149799,-43.75976894282104,28.362670123644346,9.839996337890625,-3.6241801431383465,-3.2635101318359148,-15.077676503364671,8.550656239692842,-9.170593317600321,2.643573053928492,5.0370844523159235,86.12567606072629,52.62137233502679,5.907083185764381,1,-2.92498779296875,3.4900054931640625,-21.6099853515625,-42.239990234375,-28.69000244140625,4,-0.0875298037835186,-1.2812365890487165,301.82000732421875,1.055941668148675,306.5899963378906,1.2778656161394892,306.57000732421875,-0.0875298037835186
10795,2023-01-09,311.6700134277344,314.4700012207031,306.0299987792969,309.8900146484375,1436500.0,0.004803729405947088,1.287271479197939,0.3552906491560423,42.63564497722297,34.930524853540476,-2.167497108511043,2.703928280177479,-17.270844838552648,-45.100347038135055,26.24218002959199,8.44000244140625,-4.046107837511784,-1.3639907836914062,-12.803527375754015,10.075545808371203,-7.083759079722711,4.355777512339898,-11.360015869140625,80.22608002241404,44.09771470350405,5.719768296031314,1,-4.2800140380859375,2.764984130859375,-22.715007781982422,-43.730010986328125,-27.21002197265625,0,-0.08534669669041883,1.1681338331527296,310.17999267578125,-1.2812365890487165,301.82000732421875,1.055941668148675,306.5899963378906,-0.08534669669041883
10796,2023-01-10,312.6700134277344,312.8299865722656,308.1499938964844,309.9800109863281,608400.0,0.0032085216957578044,2.109682652337017,1.511238363022271,48.28152158711766,34.72625291398897,-3.429367498867009,1.6515654518898373,-16.596895406840417,-45.85511411855384,24.59293524794888,4.67999267578125,-4.632125958048789,-0.2769912719726335,-11.698918239520253,11.144935695574986,-5.987954755746443,5.433972211801176,-12.076815795898426,87.28822508863242,46.08645173470652,5.710963483773806,1,-5.2800140380859375,1.764984130859375,-21.550018310546875,-43.77001953125,-31.940002441406307,1,-0.08133182621056456,1.287271479197939,311.6700134277344,1.1681338331527296,310.17999267578125,-1.2812365890487165,301.82000732421875,-0.08133182621056456
10797,2023-01-11,312.7699890136719,316.5899963378906,312.1600036621094,315.1499938964844,835100.0,0.0003197479183931762,-1.4611237326642026,-0.8847593764890068,50.390195408369316,35.57922181663361,-3.8442536307323394,1.0759171179442433,-15.160686797891572,-45.70039901668724,23.10933839785657,4.42999267578125,-4.590278966035839,0.15998535156251137,-10.83641481938298,11.156385522508003,-5.338214733910263,5.658185437035286,-11.899255310058606,76.53557978716424,30.09680839053626,5.4982000854727575,1,-4.3199920654296875,1.665008544921875,-17.709991455078125,-40.084991455078125,-33.05999755859381,2,-0.08274442969048124,2.109682652337017,312.6700134277344,1.287271479197939,311.6700134277344,1.1681338331527296,310.17999267578125,-0.08274442969048124
10798,2023-01-12,310.2099914550781,314.010009765625,308.8999938964844,312.7699890136719,1194800.0,-0.008184920703763088,1.0277683588451851,1.0756270195414679,42.88562271536099,36.016039508498075,-1.335326083093662,2.5838582283098503,-10.932338172687878,-42.83573957847807,20.75405888423345,5.110015869140625,-4.7647049401241475,-1.648011779785179,-10.92792032899888,7.631896769428522,-6.2879660543920295,2.9919424948216715,-8.710487246093749,52.98451408035767,5.289446042288738,4.639954274606862,1,-1.7599945068359375,4.225006103515625,-14.402488708496094,-37.524993896484375,-32.699981689453125,3,-0.07217686324620431,-1.4611237326642026,312.7699890136719,2.109682652337017,312.6700134277344,1.287271479197939,311.6700134277344,-0.07217686324620431
10799,2023-01-13,311.3999938964844,311.9100036621094,307.07000732421875,307.8599853515625,787900.0,0.0038361189974067678,1.1227923412058385,-1.382817156617314,47.957769740381956,36.73951864189628,-2.823856397600082,0.3302160532192602,-10.46121309389423,-43.66651886517724,18.165750141903157,4.839996337890625,-5.136264452389355,0.22799072265627274,-6.638736988496873,7.094718433809419,-3.2053731329203288,3.6613545782328742,-9.296870002343724,50.85223824523886,3.275864295708537,3.4333638555765797,1,-2.9499969482421875,3.035003662109375,-15.189994812011719,-38.714996337890625,-33.10998535156244,4,-0.07931914635060622,1.0277683588451851,310.2099914550781,-1.4611237326642026,312.7699890136719,2.109682652337017,312.6700134277344,-0.07931914635060622
10800,2023-01-17,306.3800048828125,312.0,306.010009765625,312.0,1252900.0,-0.016120710058011856,1.131670974608484,-1.5875654100466383,41.63709443963973,38.01955556064155,2.1248609323435517,4.820810449870237,-3.58012696668186,-38.31939737305112,16.72508551901604,5.989990234375,-5.0824972366665975,-4.298999023437489,-11.04849489777996,2.450496850904983,-7.673746960608753,-0.9242510862662243,-3.697406090921845,3.497122748316195,-42.417152876738726,3.3747479371712488,1,2.0699920654296875,8.05499267578125,-10.170005798339844,-33.69500732421875,-26.660003662109432,1,-0.08123903078452421,1.1227923412058385,311.3999938964844,1.0277683588451851,310.2099914550781,-1.4611237326642026,312.7699890136719,-0.08123903078452421
10801,2023-01-18,302.8900146484375,308.25,302.04998779296875,308.25,793200.0,-0.01139105091309689,1.3134437131339816,0.9537348769521493,37.47643647207188,40.49332727381427,5.630003200035162,7.636734293931511,1.1610936630648894,-34.54160158040213,15.39065354679838,6.20001220703125,-5.111305386619051,-7.112489318847679,-14.145429396324403,-0.07954924137095531,-10.62895935758604,-3.596019280109317,13.699981689453125,5.777347742770969,-38.23209244242898,3.5164700387383725,1,5.5599822998046875,11.54498291015625,-6.510017395019531,-30.035018920898438,-21.910003662109432,2,-0.06084724587157808,1.131670974608484,306.3800048828125,1.1227923412058385,311.3999938964844,1.0277683588451851,310.2099914550781,-0.06084724587157808
10802,2023-01-19,299.8900146484375,303.3900146484375,298.19000244140625,302.5899963378906,889000.0,-0.009904585344228223,1.4186000298077401,0.5037293037873785,37.03799571892937,43.16767982554246,8.470419469089734,10.063460769691233,5.015116611075882,-31.330111804495687,14.112094423695678,5.20001220703125,-5.146478386194303,-9.420989990234375,-17.549236996151933,-1.292742984316817,-13.485113493193126,-5.356866487275624,16.409181518554703,10.745963463801385,-34.6760013271503,4.0641235029587754,1,7.4999847412109375,13.4849853515625,-2.9325180053710938,-27.035018920898438,-14.470001220703125,3,-0.06389010212484336,1.3134437131339816,302.8900146484375,1.131670974608484,306.3800048828125,1.1227923412058385,311.3999938964844,-0.06389010212484336
10803,2023-01-20,304.3999938964844,304.5799865722656,298.3599853515625,301.25,1197900.0,0.015038777644310608,2.544181193757336,-1.1666723181083494,41.31347631876301,43.290639708650765,4.877856808568424,5.177855525961263,1.378560994835766,-35.530612346812745,12.874479401752314,6.220001220703125,-4.524259494204216,-4.504010009765636,-12.765569254187653,3.7575492346563806,-8.634789631976673,-0.3732303875545995,11.1748345214844,44.96736099141265,1.0251392908504187,4.130779622211013,1,2.9900054931640625,8.975006103515625,-2.5199966430664062,-31.544998168945312,-18.41998291015625,4,-0.0811103907242603,1.4186000298077401,299.8900146484375,1.3134437131339816,302.8900146484375,1.131670974608484,306.3800048828125,-0.0811103907242603
10804,2023-01-23,308.7200012207031,309.55999755859375,302.7300109863281,303.8699951171875,881700.0,0.01419187717095638,1.0918798925108073,1.5396874606419362,50.5539405744106,44.1704503305605,0.36763068816247824,0.4252119437616102,-2.1729332107072423,-39.488448726460376,11.405668460434686,6.829986572265625,-3.4044908769760127,0.10449676513673012,-7.7275486157274145,7.936542146000875,-3.8115259252953138,4.020519455568774,6.159434158203169,76.2490994992553,30.203829513076812,3.916022690432064,1,-1.3300018310546875,4.339996337890625,1.7074966430664062,-32.06500244140625,-20.44000244140625,0,-0.10109481514534646,2.544181193757336,304.3999938964844,1.4186000298077401,299.8900146484375,1.3134437131339816,302.8900146484375,-0.10109481514534646
10805,2023-01-24,313.3399963378906,313.9800109863281,306.9100036621094,308.3699951171875,745000.0,0.014965000968254927,1.2623912969174955,1.0247412301400032,57.61529932339422,45.207536745702335,-4.459533064026743,-4.360044204506437,-5.862362710469711,-43.63829025313305,11.021626336631051,7.07000732421875,-1.431941252822071,4.687492370605469,-3.230330714240722,12.60531545545166,0.7285808281823734,8.646403913028564,0.8718617235156785,95.94671119640824,45.39980634046704,3.9589115424230967,1,-5.9499969482421875,-4.0449981689453125,-2.1500015258789062,-36.68499755859375,-21.30999755859375,1,-0.11185928449163729,1.0918798925108073,308.7200012207031,2.544181193757336,304.3999938964844,1.4186000298077401,299.8900146484375,-0.11185928449163729
10806,2023-01-25,312.04998779296875,313.1499938964844,308.3399963378906,308.9700012207031,707300.0,-0.00411696100082537,-1.2165906070471757,0.6197154558907508,55.97112707597565,45.82764026432526,-3.6506267387817957,-3.2351157744940906,-3.9425627710732556,-41.82656791050408,10.616830099249475,5.0,-1.107972009740024,3.3969848632812614,-4.521738259690778,11.315707986253301,-0.5623766982047869,7.35634642476731,1.930023193359375,87.77693382578899,32.870798423731046,3.9593615614860247,1,-5.949981689453125,-4.149993896484375,-0.3499908447265625,-35.394989013671875,-17.269989013671875,2,-0.10360515249792346,1.2623912969174955,313.3399963378906,1.0918798925108073,308.7200012207031,2.544181193757336,304.3999938964844,-0.10360515249792346
10807,2023-01-26,316.6099853515625,316.8999938964844,310.0,311.44000244140625,733600.0,0.01461303552948423,1.3999978770380435,1.6785731979192469,66.24917017039168,48.4235899815509,-8.50279803749413,-7.850277173886525,-7.7703674226490875,-45.793919500884726,10.169985481267966,6.899993896484375,-0.8548867375386067,7.736483764648426,-0.8181608563326108,16.291128385629463,3.459161454157936,12.013806075138916,-18.41998291015625,98.43576908705735,36.558236110672496,4.277322310490514,1,-9.064987182617188,-8.939987182617188,-3.4699859619140625,-39.954986572265625,-23.489990234375,3,-0.11253585172202019,-1.2165906070471757,312.04998779296875,1.2623912969174955,313.3399963378906,1.0918798925108073,308.7200012207031,-0.11253585172202019
10808,2023-01-27,314.1499938964844,316.3999938964844,312.010009765625,314.05999755859375,876600.0,-0.007769784810629288,-1.0954718602737132,0.01740747299451036,55.01136802268828,49.20732312402938,-6.062700276310011,-5.307187683847133,-4.798962724945795,-42.694164123417636,10.071197534615251,4.5999755859375,-0.9681078185966498,5.050993347167946,-3.8206180294844785,13.92260472382037,0.6151876588417622,9.48679903549413,-15.585791625976583,80.59277828748154,20.88266086982229,4.435805688326206,1,-6.6049957275390625,-6.4799957275390625,0.02500152587890625,-37.4949951171875,-22.759979248046875,4,-0.09145306709194723,1.3999978770380435,316.6099853515625,-1.2165906070471757,312.04998779296875,1.2623912969174955,313.3399963378906,-0.09145306709194723
10809,2023-01-30,313.8999938964844,318.1400146484375,313.3699951171875,313.55999755859375,846000.0,-0.0007957982010414755,-12.250031789089984,3.7778908104442186,52.90589562127279,50.45941214421083,-6.057826952609673,-5.123777936100623,-4.018626801809944,-41.79361074584938,10.043731312203278,4.77001953125,-1.1947440978230475,4.676493835449207,-4.399209636209321,13.752197307107735,0.13864209961997176,9.214345571278443,-14.969075793457023,62.24384146092912,4.916987611362842,4.537851735829255,1,-5.7349853515625,-5.7349853515625,0.0850067138671875,-37.2449951171875,-23.8599853515625,0,-0.08894547133812147,-1.0954718602737132,314.1499938964844,1.3999978770380435,316.6099853515625,-1.2165906070471757,312.04998779296875,-0.08894547133812147
10810,2023-01-31,320.510009765625,320.8999938964844,314.1700134277344,314.9200134277344,1911700.0,0.021057712639906745,1.1130354379560294,16.44134278790055,58.91314831712505,52.8412690158834,-11.681112178993658,-11.350969271483791,-10.029260969374832,-47.82954178275202,11.018724484382043,7.0,-0.7861978514824273,10.674009704589821,0.31006682642902206,21.03795258275062,5.49203826550945,15.855981143670192,-20.81072780078125,96.89503020171735,41.567010408326965,5.181971439080386,1,-10.965011596679688,-10.965011596679688,-5.9900054931640625,-43.855010986328125,-36.430023193359375,1,-0.1005585161283934,-12.250031789089984,313.8999938964844,-1.0954718602737132,314.1499938964844,1.3999978770380435,316.6099853515625,-0.1005585161283934
10811,2023-02-01,318.1300048828125,320.4200134277344,314.3900146484375,319.1099853515625,1357900.0,-0.007425680354110953,2.3499652442229118,-0.17530967992007557,55.793361731098194,54.92519857279105,-7.724262053538496,-8.496113649262952,-7.006499044882219,-44.88426186355014,11.733228989082162,6.1199951171875,-0.6928402869763772,7.716004943847679,-3.157873579451234,18.589883467146592,2.2790656821982225,13.152944205497135,-17.158680202070286,74.58724252528901,21.035441811850475,5.436939261649467,2,-8.500015258789062,-8.585006713867188,-4.404998779296875,-41.475006103515625,-36.86001586914057,2,-0.08204195046968277,1.1130354379560294,320.510009765625,-12.250031789089984,313.8999938964844,-1.0954718602737132,314.1499938964844,-0.08204195046968277
10812,2023-02-02,295.5,299.3399963378906,288.5400085449219,295.3599853515625,2988400.0,-0.07113445615149872,1.7621426285678605,-0.14287493771798704,38.9115072870912,54.658313124827515,15.888362638191836,13.977068611521645,15.914035166721419,-21.86497237218441,12.30122225188934,29.589996337890625,-0.49031159127787305,-14.359500122070301,-27.036049975303342,-1.68295026883726,-20.69777504868682,-8.02122519545378,25.399993896484375,21.50801794087358,-30.788880857293,6.338274926616527,2,9.220001220703125,9.220001220703125,18.225006103515625,-18.845001220703125,-14.510009765625,3,-0.002436552354325272,2.3499652442229118,318.1300048828125,1.1130354379560294,320.510009765625,-12.250031789089984,313.8999938964844,-0.002436552354325272
10813,2023-02-03,285.0199890136719,293.489990234375,283.239990234375,291.989990234375,2876300.0,-0.03546535020754016,1.0561682537641912,-49.780514385353094,32.55752010964052,52.65871085096418,26.07196606417358,24.384117623639895,26.57104381453928,-11.156930897364134,13.647586004539319,12.260009765625,-0.05371638110494814,-23.99951019287107,-40.552816040204334,-7.446204345537808,-32.2761631165377,-15.72285726920444,35.4000244140625,4.726496564544347,-45.780509036808766,8.276652923666633,2,17.050003051757812,17.050003051757812,29.402511596679688,-8.364990234375,0.8800048828125,4,0.028419080821475484,1.7621426285678605,295.5,2.3499652442229118,318.1300048828125,1.1130354379560294,320.510009765625,0.028419080821475484
10814,2023-02-06,283.0299987792969,286.54998779296875,280.17001342773443,284.0199890136719,1259900.0,-0.006981932183989903,1.1090866902736816,0.1420358767562929,33.91651241114104,50.02551230515826,26.85912487225403,25.545541603552067,28.30752366435911,-8.82969040215039,14.201883690845301,6.379974365234318,0.6023247356603179,-24.632000732421886,-44.835220734739266,-4.428780730104506,-34.733610733580576,-14.530390731263196,35.902813720703136,7.02181861775447,-47.38965173033096,10.101610001158692,2,17.5050048828125,17.5050048828125,29.665000915527344,-2.6699981689453125,-5.989990234374943,0,0.02953756105429539,1.0561682537641912,285.0199890136719,1.7621426285678605,295.5,2.3499652442229118,318.1300048828125,0.02953756105429539
10815,2023-02-07,285.07000732421875,285.7900085449219,280.5599975585937,281.7099914550781,1329200.0,0.007207746718441044,1.179162931456533,-3.393988902589396,37.4753980496895,47.970431302237586,22.78320002660064,22.56760267537635,26.065043592583834,-10.502791968413248,14.4444892410033,5.230010986328182,0.8046337703658537,-21.261991882324196,-43.72957736105059,1.2055935964021955,-32.49578462168739,-10.028199142961,31.53703723144531,12.173897879464162,-46.39054313817827,11.233792739363192,2,15.464996337890625,15.464996337890625,27.67499542236328,-2.9400100708007812,-5.420013427734318,1,0.017434318213106925,1.1090866902736816,283.0299987792969,1.0561682537641912,285.0199890136719,1.7621426285678605,295.5,0.017434318213106925
10816,2023-02-08,287.239990234375,291.0400085449219,284.45001220703125,284.45001220703125,1349700.0,0.0076121052878364015,-3.7240489160158385,0.8303466816831818,41.00410691699965,45.16542427408291,18.689185362951548,19.38885997702073,23.656890966346168,-12.18238521154558,14.435913912247344,6.589996337890625,0.225057752339751,-17.82050781250001,-41.616854127596355,5.975838502596332,-29.718680970048183,-5.92233465495184,27.180832453613277,36.880454405073664,-26.587093094449862,11.898173157548172,2,13.295013427734375,13.295013427734375,25.052505493164062,-5.109992980957031,-12.5,2,-0.011001266430662904,1.179162931456533,285.07000732421875,1.1090866902736816,283.0299987792969,1.0561682537641912,285.0199890136719,-0.011001266430662904
10817,2023-02-09,286.8900146484375,290.32000732421875,286.1400146484375,289.9100036621094,945400.0,-0.0012184082921460337,1.1770815948628695,-1.0824418630089037,36.764942657857546,43.1380436779906,16.069966543260932,18.657121576714417,23.935416609230117,-11.321352971960891,13.975168239750746,4.17999267578125,-1.214897682649962,-16.876484680175793,-41.700096222675995,7.94712686232441,-29.288290451425894,-4.464678908925691,25.47575948393552,50.45054746156063,-14.72276121744379,12.411805771250108,2,13.644989013671875,13.644989013671875,25.207481384277344,-4.760017395019531,-7.680023193359432,3,-0.019589478015303197,-3.7240489160158385,287.239990234375,1.179162931456533,285.07000732421875,1.1090866902736816,283.0299987792969,-0.019589478015303197
10818,2023-02-10,287.82000732421875,289.0299987792969,283.6199951171875,286.2900085449219,859500.0,0.0032416348715409438,1.7392550586017477,-0.5066239553754586,33.34926640599966,40.96508487629359,12.306443909266875,16.82642120696596,23.016809864247534,-11.761946492607535,14.13754260295233,5.410003662109375,-2.604910666448575,-14.826992797851574,-40.43419562729787,10.78021003159472,-27.63059421257475,-2.0233913831283985,22.614021165875954,70.37716037598108,6.332024596991289,12.803601414723154,2,12.714996337890625,12.714996337890625,24.277488708496094,-5.690010070800781,-9.010009765625057,4,-0.023730167868941776,1.1770815948628695,286.8900146484375,-3.7240489160158385,287.239990234375,1.179162931456533,285.07000732421875,-0.023730167868941776
10819,2023-02-13,286.70001220703125,289.3500061035156,285.7699890136719,288.7200012207031,698000.0,-0.0038913039006557293,1.1829380623191508,-1.3202553106612147,27.52278648347874,37.47726689477734,10.239121101317664,16.86579482664831,23.878152259800288,-10.08240387489775,14.59453078111127,3.58001708984375,-5.13376592144499,-14.711988830566384,-40.91724761710293,11.493269955970163,-27.814618223834657,-1.6093594372981102,21.918175379321838,58.587864616244985,-1.3631976964091308,13.102629393268286,2,13.595001220703125,13.834991455078125,23.762489318847656,-4.570014953613281,-11.34002685546875,0,-0.0027904369601811085,1.7392550586017477,287.82000732421875,1.1770815948628695,286.8900146484375,-3.7240489160158385,287.239990234375,-0.0027904369601811085
10820,2023-02-14,281.489990234375,286.6199951171875,278.79998779296875,286.2300109863281,1689100.0,-0.01817238141201749,1.833341626169981,2.3465576891118127,25.815130499130078,34.14635231344755,10.428772173673735,21.202577655040784,28.703040292417995,-4.282682585413113,15.483558249215475,7.9000244140625,-7.166614019243696,-18.677510070800793,-46.21935900964144,8.864338868039852,-32.448434540221115,-4.9065856013804705,25.42130690246097,21.977106868687372,-33.03090362189227,13.77092446942032,2,7.5800018310546875,18.360000610351562,28.972511291503906,3.730010986328125,-14.54998779296875,1,-0.015808667603945392,1.1829380623191508,286.70001220703125,1.7392550586017477,287.82000732421875,1.1770815948628695,286.8900146484375,-0.015808667603945392
10821,2023-02-15,284.4599914550781,285.57000732421875,278.04000854492193,280.0,2623500.0,0.010551001185620246,1.2544828247849216,-0.9409223479117441,23.89998716666146,32.4784056333998,2.436649628070029,17.687919775020134,25.168153679538648,-6.592783876918531,17.073864183929068,7.529998779296818,-9.230695199005424,-14.786007690429699,-43.16487052988657,13.592855149027173,-28.975439110158106,-0.5965762707012914,20.202400934248487,52.27999632198511,2.651073318445526,14.189431419728432,2,1.3050079345703125,15.010009765625,26.45250701904297,1.5300064086914062,-16.789978027343693,2,-0.016909223451739064,1.833341626169981,281.489990234375,1.1829380623191508,286.70001220703125,1.7392550586017477,287.82000732421875,-0.016909223451739064
10822,2023-02-16,280.73001098632807,284.2699890136719,279.39999389648443,280.42999267578125,650800.0,-0.013112495889739506,-3.127086754684438,0.06726880837523103,23.417124802650335,31.462806154845335,4.303763798616501,20.98478313750826,28.39012496965472,-2.19474138209722,18.383405682128945,5.059997558593693,-12.51937957473774,-17.557987976074287,-47.11446768532045,11.998491733171875,-32.33622783069734,-2.7797481214512345,21.270143018558088,23.784288435696325,-21.022095564296976,14.778239854623068,2,3.809997558593807,18.739990234375057,30.182487487793026,5.959991455078182,-10.540008544921818,3,-0.021337301027800626,1.2544828247849216,284.4599914550781,1.833341626169981,281.489990234375,1.1829380623191508,286.70001220703125,-0.021337301027800626
10823,2023-02-17,279.70999145507807,280.82998657226557,277.510009765625,279.29000854492193,1141000.0,-0.003633453821578314,1.4962483651133014,1.3998575933271165,23.133742088835234,30.264720563478026,5.019167843157675,21.144329839168734,28.97233123356358,-0.41687175562350376,20.01210663365209,3.319976806640568,-15.85758533095202,-17.343507385253986,-47.87162095344843,13.184606182940456,-32.607564169351235,-2.0794506011567364,19.894148003811665,18.580932178269656,-23.02750042733517,15.264056784097226,2,4.565017700195369,19.49501037597662,31.7325057983399,6.980010986328182,-6.169982910156136,4,-0.0017875657476479345,-3.127086754684438,280.73001098632807,1.2544828247849216,284.4599914550781,1.833341626169981,281.489990234375,-0.0017875657476479345
10824,2023-02-21,277.510009765625,280.14999389648443,276.57000732421875,279.54998779296875,880900.0,-0.007865223827038026,1.2098749152286516,-4.857288184858167,13.694679776554736,27.622418533129714,7.1004871924110375,22.014970757157926,30.58772157930491,2.5476768644651315,21.582662317305687,3.579986572265682,-16.550340451440093,-17.982989501953114,-49.18344385001279,13.217464846106566,-33.58321667598295,-2.382762327923274,19.44283413007298,9.353269484206754,-24.218242261785086,15.600227174029834,2,6.2949981689453125,21.224990844726562,33.93248748779297,9.17999267578125,-1.1800231933594318,1,0.004684471720737715,1.4962483651133014,279.70999145507807,-3.127086754684438,280.73001098632807,1.2544828247849216,284.4599914550781,0.004684471720737715
10825,2023-02-22,278.29000854492193,280.14999389648443,274.1099853515625,278.989990234375,1148600.0,0.0028107050263004307,3.0000202103900486,0.34313197498725634,15.428652538463538,24.780701379959034,5.875474414879022,19.472862711282744,29.08216384018391,2.4773209018179614,22.7391595991572,6.040008544921932,-15.769795109608822,-15.450491333007733,-46.36625863677119,15.465275970755727,-30.908374984889463,0.007392318873996828,15.809238230768983,36.47482704075976,7.757276658589362,15.45788365188173,2,3.924987792968693,19.214981079101506,33.15248870849604,8.399993896484318,1.4299926757811363,2,-0.010528668307854372,1.2098749152286516,277.510009765625,1.4962483651133014,279.70999145507807,-3.127086754684438,280.73001098632807,-0.010528668307854372
10826,2023-02-23,279.72000122070307,280.70999145507807,273.92001342773443,279.17001342773443,1377300.0,0.005138498084275689,4.3676388989410695,-0.7857173998342302,28.33605243466394,23.844158021826413,3.650479385166932,16.334056421848686,27.103965470109586,1.8237454689693209,23.919494280497855,6.789978027343636,-14.973120865833607,-12.403999328613338,-42.66271814591096,17.85471948868428,-27.53335873726212,2.7253600800354434,11.180963727127278,56.038661587270845,25.318218934815192,15.129359408648797,2,1.9150085449219318,17.690002441406307,31.7224960327149,6.970001220703182,7.489990234375057,3,-0.04568854112514187,3.0000202103900486,278.29000854492193,1.2098749152286516,277.510009765625,1.4962483651133014,279.70999145507807,-0.04568854112514187
10827,2023-02-24,280.98001098632807,282.2900085449219,275.0,275.76998901367193,1507900.0,0.004504539396990914,-1.1600025318287037,9.472977471980444,42.57355647108442,24.869079140169163,1.6360184206981216,12.930845764275546,25.134675025529305,1.339874029041198,24.58098714854565,7.290008544921875,-14.627758471166374,-9.362490844726608,-37.68470865926088,18.95972696980766,-23.523599751993743,4.798618062540527,6.8643826878850405,84.34888503215754,48.26087372392439,14.161108907267144,2,0.6549987792969318,16.429992675781307,30.4624862670899,5.709991455078182,8.059997558593807,4,-0.04736990902616656,4.3676388989410695,279.72000122070307,3.0000202103900486,278.29000854492193,1.2098749152286516,277.510009765625,-0.04736990902616656
10828,2023-02-27,285.4200134277344,287.6499938964844,282.44000244140625,282.44000244140625,1017900.0,0.01580184450068356,-2.496625669489703,0.5719766638160408,54.03038381176858,27.81436773220137,-3.553961931476408,6.564680700034728,19.837315938064535,-2.379708309799412,24.930339077334573,6.669982910156307,-14.670639290884367,-3.485989379882824,-29.54812860191072,22.57614984214507,-16.51705899089677,9.545080231131124,-11.499999999999943,83.7583128845264,42.176292468752905,13.031069611013939,2,-4.635009765625,11.989990234375,24.962486267089844,2.42498779296875,-0.170013427734375,0,-0.053359996741028204,-1.1600025318287037,280.98001098632807,4.3676388989410695,279.72000122070307,3.0000202103900486,278.29000854492193,-0.053359996741028204
10829,2023-02-28,285.9800109863281,287.0799865722656,284.8999938964844,285.0,1038200.0,0.001962012235471766,-2.694830216980888,0.3288615346803347,51.6152026979448,30.68104242095856,-4.723565608790409,4.0114072527616145,18.412983204348564,-2.362479280335606,25.078924634998412,2.17999267578125,-14.38952413196165,-1.5299926757812727,-24.796197189432405,21.73621183786986,-13.163094932606839,10.103109581044293,-11.78539794921869,87.83696077385392,40.777933224918456,11.633102256825572,2,-5.19500732421875,11.42999267578125,24.402488708496094,11.709991455078125,-2.100006103515625,1,-0.043499552288641996,-2.496625669489703,285.4200134277344,-1.1600025318287037,280.98001098632807,4.3676388989410695,279.72000122070307,-0.043499552288641996
10830,2023-03-01,288.2799987792969,291.5799865722656,284.69000244140625,285.07000732421875,1038100.0,0.008042477462100406,-2.471023683785716,3.2754647650484228,51.83747370146431,33.78520759149221,-6.659409329620871,-0.8716665664484253,15.54383847320355,-3.9836155042246446,24.62825161389747,6.889984130859375,-13.919720102942108,2.381495666503895,-14.974868878114023,19.737860211121813,-6.296686605805064,11.059677938812854,-13.81627812499994,81.31374399065456,31.605354558638915,8.678182272308966,3,-5.529998779296875,9.1300048828125,21.94499969482422,13.914993286132812,-6.279998779296875,2,-0.041452796786571655,-2.694830216980888,285.9800109863281,-2.496625669489703,285.4200134277344,-1.1600025318287037,280.98001098632807,-0.041452796786571655
10831,2023-03-02,292.0299987792969,293.57000732421875,286.6000061035156,287.5799865722656,1092800.0,0.013008186540443889,-1.1747364812751735,1.3863003279935353,58.10723517321383,37.639664299332594,-10.306519455395858,-7.038118285158589,11.25071850604047,-6.958844229555893,24.04132835536455,6.970001220703125,-12.906641079914777,7.436495971679676,-1.6891892404229907,16.562181183782343,2.8736533656283427,11.99933857773101,-16.881627488281197,91.70701164499049,40.3537024479439,4.562842606051327,3,-8.284988403320312,5.3800048828125,16.3125,11.134994506835938,-8.600006103515625,3,-0.042153195254084674,-2.471023683785716,288.2799987792969,-2.694830216980888,285.9800109863281,-2.496625669489703,285.4200134277344,-0.042153195254084674
10832,2023-03-03,294.7799987792969,294.8999938964844,290.7200012207031,293.0899963378906,929100.0,0.00941684077490379,3.3316150659371937,0.3797747877491119,60.38185223187176,41.778343204114435,-12.129483968952172,-10.376851236651987,8.06539860246096,-8.801000969252868,23.879021823280166,4.17999267578125,-11.124686355002439,10.222496032714844,1.2740093110153907,19.170982754414297,5.748252671865089,14.696739393564599,-18.526329326288987,99.0369566654992,48.02086895246471,4.474243360849731,3,-10.3699951171875,2.6300048828125,12.220001220703125,9.404998779296875,-9.45001220703125,4,-0.0256801932138091,-1.1747364812751735,292.0299987792969,-2.471023683785716,288.2799987792969,-2.694830216980888,285.9800109863281,-0.0256801932138091
10833,2023-03-06,293.1199951171875,295.05999755859375,292.4800109863281,292.7099914550781,631100.0,-0.005631330717767669,-4.9312449573788895,0.24260536675213984,59.42452050842324,46.85943661876649,-9.350537579182628,-8.515495119119976,9.299858130792018,-6.244607654671029,23.227217628666196,2.579986572265625,-9.412431771084812,8.157492065429665,-1.5777407082113655,17.892724839070695,3.2898756786091212,13.025108452250208,-15.374619708701516,81.29215665501289,29.943609762894624,4.867616386820519,3,-8.629989624023438,4.290008544921875,14.487503051757812,13.94500732421875,-5.949981689453125,0,-0.013919168395982284,3.3316150659371937,294.7799987792969,-1.1747364812751735,292.0299987792969,-2.471023683785716,288.2799987792969,-0.013919168395982284
10834,2023-03-07,291.3900146484375,295.6000061035156,289.760009765625,294.260009765625,893300.0,-0.0059019531167034955,1.1045078136169184,-6.999925567547451,66.1871135399244,52.4992656189288,-6.084471795912577,-6.45820586206014,10.512554787525687,-3.599557435974475,22.431332053332355,5.839996337890625,-7.281317834254139,6.009510803222668,-4.08753343119912,16.106555037644455,0.960988686011774,11.058032920433561,-11.913177024940751,61.41164031228059,6.0855825651349065,5.048522117210899,3,-6.6300048828125,6.019989013671875,16.217483520507812,16.804977416992188,-3.25,1,-0.021071465526522726,-4.9312449573788895,293.1199951171875,3.3316150659371937,294.7799987792969,-1.1747364812751735,292.0299987792969,-0.021071465526522726
10835,2023-03-08,290.0400085449219,291.94000244140625,288.1700134277344,291.79998779296875,695600.0,-0.004632986841173747,2.696052178856194,0.6132342307855897,59.634020401281404,55.97681761521964,-3.232366390432958,-4.971668739435813,11.379853777815015,-1.302863931971899,21.675934118104973,3.769989013671875,-4.927398134295913,4.411004638671898,-5.896309740643858,14.718319017987653,-0.7426525509860085,9.564661828329804,-8.628390703822845,38.22224934895833,-16.766657395351373,5.15365718965788,3,-4.7400054931640625,7.3699951171875,18.125,18.239990234375,-3.83001708984375,2,-0.021238461869495184,1.1045078136169184,291.3900146484375,-4.9312449573788895,293.1199951171875,3.3316150659371937,294.7799987792969,-0.021238461869495184
10836,2023-03-09,284.0799865722656,291.80999755859375,282.7699890136719,291.20001220703125,756700.0,-0.020548964960236393,1.1678687084911357,4.045516810875483,55.37027143911073,57.398674833889224,3.812035483477871,0.7794374740586818,16.796013443309562,5.440364011435008,21.897266789846075,9.040008544921875,-1.8502881681537247,-1.3910171508788949,-11.691230360078293,8.909196058320504,-6.541123755478566,3.759089453720776,11.52001953125,10.210411641857787,-46.71286231133831,5.150106604599696,3,4.9400177001953125,13.09002685546875,25.465011596679688,25.27001953125,2.120025634765625,3,-0.007321834238880887,2.696052178856194,290.0400085449219,1.1045078136169184,291.3900146484375,-4.9312449573788895,293.1199951171875,-0.007321834238880887
10837,2023-03-10,281.26998901367193,286.30999755859375,280.0,284.17999267578125,860900.0,-0.009891571710134772,-1.3156032141557241,0.40870690800611265,52.36506743852083,57.21363968130615,7.4510496168088025,3.3168663260356084,19.013124829548076,9.112359542988486,22.250582543570466,6.30999755859375,1.0725311436204947,-3.920013427734318,-14.36288116164144,6.522854306172803,-9.14144729468785,1.3014204392192141,14.073416748046839,8.14095203069008,-51.416872395729335,5.221433866953559,3,6.530014038085881,5.360015869140568,28.317504882812443,28.080017089843693,6.510009765624943,4,0.007679467225365277,1.1678687084911357,284.0799865722656,2.696052178856194,290.0400085449219,1.1045078136169184,291.3900146484375,0.007679467225365277
10838,2023-03-13,280.989990234375,285.489990234375,280.32998657226557,281.989990234375,980700.0,-0.000995480464441978,-3.448264975927852,0.343642179225008,55.60202952718383,57.65662044011048,7.863495676587661,3.224250529788719,18.767288796996354,10.184357932108924,22.373350761295775,5.160003662109432,2.520531095652359,-3.8585113525390398,-14.385617028596073,6.668594323517993,-9.122064190567528,1.4050414854894484,13.73967929687501,6.3460887630800045,-57.10181810963774,5.263552838028506,3,6.8100128173828125,3.77001953125,23.730010986328125,27.560012817382812,9.510009765625,0,0.01544537701955373,-1.3156032141557241,281.26998901367193,1.1678687084911357,284.0799865722656,2.696052178856194,290.0400085449219,0.01544537701955373
10839,2023-03-14,285.8999938964844,289.989990234375,283.0400085449219,284.6400146484375,1814500.0,0.01747394509681266,-2.1165896883232405,-1.259979248046875,60.812709325942215,58.65386884283025,3.2865654052711193,-1.8432668190006325,13.320602653685796,6.022950520662903,22.250346815232408,9.0,3.35140784674104,1.091493225097679,-9.412043263367423,11.59502971356278,-4.160275019134872,6.34326146933023,8.240488853515615,49.41367412140575,-16.725463652375524,5.25176824423255,3,1.9000091552734375,-1.139984130859375,16.169998168945312,20.0,6.55999755859375,1,0.004442181036596438,-3.448264975927852,280.989990234375,-1.3156032141557241,281.26998901367193,1.1678687084911357,284.0799865722656,0.004442181036596438
10840,2023-03-15,277.04000854492193,281.8900146484375,274.20001220703125,281.010009765625,1293200.0,-0.030989806018570154,1.6841143794504716,-3.1508465134303325,46.8559444124615,57.403725424968876,11.604861695120917,7.026495643123894,21.631435744706835,15.602301384873329,21.83146845028369,11.699981689453125,3.2712514279725156,-7.545993041992119,-18.523358900674907,3.4313728166906685,-13.034675971333513,-2.0573101126507254,16.53485489507807,16.127193073665417,-49.1708670749751,5.488682929341385,3,7.860000610351506,7.720001220703068,23.494995117187443,27.32499694824213,13.529998779296818,2,0.0400664371973396,-2.1165896883232405,285.8999938964844,-3.448264975927852,280.989990234375,-1.3156032141557241,281.26998901367193,0.0400664371973396
10841,2023-03-16,279.64999389648443,281.20999145507807,275.010009765625,275.39999389648443,900000.0,0.009420969069668939,-1.465217021999412,-1.0705286380862487,48.48758474411593,56.08214014855156,7.883085613698086,4.255882212710503,18.545786225783274,13.78413863404245,21.322157267280105,6.199981689453068,3.296133303945453,-4.6955078124999545,-15.89305129516191,6.502035670162002,-10.294279553830961,0.903263928831052,12.762378469537452,34.515448216681264,-27.20075916540182,5.59877174133098,3,5.250015258789006,5.110015869140568,20.885009765624943,24.71501159667963,13.649993896484318,3,0.023457885577576443,1.6841143794504716,277.04000854492193,-2.1165896883232405,285.8999938964844,-3.448264975927852,280.989990234375,0.023457885577576443
10842,2023-03-17,274.739990234375,280.29000854492193,273.83999633789057,280.29000854492193,1545600.0,-0.017557674840954718,1.3243210548599704,-1.3058866613051605,37.983764693117536,53.69983394685093,10.785700517306736,9.163960368958726,22.912619480035573,19.41802999699405,20.831171396352932,6.450012207031364,2.996703139836711,-9.306010437011707,-21.208939889013266,2.596919014989851,-15.257475163012487,-3.3545457110109282,16.579640522107468,5.572719731369958,-51.151256746404414,5.95146472600078,3,9.980010986328125,9.980010986328125,25.795013427734375,29.625015258789062,15.20001220703125,4,0.041712245686839955,-1.465217021999412,279.64999389648443,1.6841143794504716,277.04000854492193,-2.1165896883232405,285.8999938964844,0.041712245686839955
10843,2023-03-20,279.20999145507807,280.45999145507807,275.69000244140625,276.47000122070307,726400.0,0.01626993295329804,-1.2186058395196984,-0.4936903053397287,42.99894214091484,51.12337045807209,4.621012803453027,4.906119050391965,18.09396518850997,15.663264687973367,20.12260708296399,5.720001220703068,2.2038088867619763,-4.811009216308662,-16.754315859984217,7.132297427366893,-10.78266253814644,1.1606441055291157,10.71126854791703,33.25075632602223,-18.730557259311944,5.971653321837782,3,3.6800079345703693,5.510009765625057,21.325012207031307,25.155014038085994,6.470001220703182,0,0.03069377023206421,1.3243210548599704,274.739990234375,-1.465217021999412,279.64999389648443,1.6841143794504716,277.04000854492193,0.03069377023206421
10844,2023-03-21,278.8099975585937,283.2099914550781,275.39999389648443,282.3599853515625,967000.0,-0.0014325916289736895,1.9752371651785499,-1.2956206005524578,39.80623793996733,48.92028351792608,3.407170255936478,5.700780326059146,17.86396103095109,16.661440760891026,19.09326488370607,7.809997558593693,0.9745736685519546,-5.276002502441486,-17.08348698859993,6.531481983716958,-11.17974474552068,0.6277397406377077,9.824761351193047,53.04166286689477,4.573631575532183,5.903742243079211,3,4.014999389648494,5.910003662109432,21.725006103515682,25.55500793457037,12.570007324218807,1,0.04192820395168795,-1.2186058395196984,279.20999145507807,1.3243210548599704,274.739990234375,-1.465217021999412,279.64999389648443,0.04192820395168795
10845,2023-03-22,275.3599853515625,280.8699951171875,275.1400146484375,279.45001220703125,1023300.0,-0.012374062039529843,-1.5298104259017233,1.1521242026717833,31.939311340836042,46.316843507006666,5.091230399885717,9.402076957026509,20.58286137410289,20.68830135966391,17.78783934508808,5.72998046875,-0.31300814189933135,-8.579513549804688,-20.756712607586792,3.597685507977417,-14.66811307869574,-2.4909140209136353,12.091192552472535,16.221876262067497,-25.670596345789477,6.088599528891066,3,6.5550079345703125,9.360015869140625,25.055023193359375,29.005020141601562,19.0,2,0.06210054842094581,1.9752371651785499,278.8099975585937,-1.2186058395196984,279.20999145507807,1.3243210548599704,274.739990234375,0.06210054842094581
10846,2023-03-23,266.94000244140625,276.41000366210943,265.89999389648443,275.70999145507807,2001900.0,-0.030578091800107177,1.0668625150411921,2.1442375132440805,23.137776149754032,43.06936669714369,12.096274774974916,17.72425496609361,28.12657961937049,29.689290017924804,16.89630422911731,10.510009765625,-2.0421296894362513,-16.360496520996094,-30.63127742402861,-2.089715617963577,-23.495886972512324,-9.225106069479864,19.422280937337234,6.008138021980813,-27.472194280842494,7.135390451516245,3,11.004989624023438,13.80999755859375,27.519989013671875,36.739990234375,29.239990234375,3,0.08852178267286614,-1.5298104259017233,275.3599853515625,1.9752371651785499,278.8099975585937,-1.2186058395196984,279.20999145507807,0.08852178267286614
10847,2023-03-24,267.67001342773443,268.58999633789057,263.8900146484375,265.42999267578125,1329500.0,0.0027347380671745025,1.3039201753270917,-0.2554188777729529,24.995097636491124,39.66859648706672,10.319428929336425,16.807705048934338,26.507497075379945,29.464524904989958,16.34213765015937,4.699981689453068,-3.549778115079903,-14.964985656738236,-30.84235619913744,0.9123848856609698,-22.903670927937867,-7.026300385538605,16.646041002783136,19.565234560725134,-7.5422366269881955,7.938685271199603,3,9.269989013671818,12.07499694824213,24.94748687744135,35.62998962402338,24.959991455078068,4,0.09575213165278185,1.0668625150411921,266.94000244140625,-1.5298104259017233,275.3599853515625,1.9752371651785499,278.8099975585937,0.09575213165278185
10848,2023-03-27,270.19000244140625,274.1099853515625,268.35000610351557,271.0599975585937,1078500.0,0.009414536135001761,-1.5318658027820993,-0.3883870791950711,29.48914936963,36.18820093636537,6.823966718571796,13.795523122121665,23.191917266311748,27.534072151063015,16.384081562416807,6.439971923828068,-4.540768838269571,-11.683496093750023,-28.435279833429206,5.068287645929161,-20.059387963589586,-3.3076042239104595,11.674927215261732,32.60867161498523,9.433948392693686,8.375891869839581,3,3.3600006103515625,9.555007934570312,21.81500244140625,33.11000061035156,23.70001220703125,0,0.07309670906229404,1.3039201753270917,267.67001342773443,1.0668625150411921,266.94000244140625,-1.5298104259017233,275.3599853515625,0.07309670906229404
10849,2023-03-28,273.54000854492193,274.85000610351557,269.6099853515625,270.1400146484375,743400.0,0.012398704886359191,-1.3497574360061875,-3.9080608951876363,34.63114544402289,34.829889939872196,1.7168642434472758,9.977299360317318,19.030481167459413,24.771604002609536,16.381520669403866,5.240020751953068,-5.209971962074519,-7.711489868163994,-24.74274074510538,9.319761008777391,-16.227115306634687,0.8041355703066984,6.167931310758377,56.83159597411967,34.09132497164015,8.515625438470687,3,0.009994506835880657,6.205001831054631,18.19999694824213,29.494995117187443,17.529998779296818,1,0.04438101832136798,-1.5318658027820993,270.19000244140625,1.3039201753270917,267.67001342773443,1.0668625150411921,266.94000244140625,0.04438101832136798
10850,2023-03-29,276.32998657226557,277.260009765625,275.0,276.29998779296875,751800.0,0.010199524530926096,1.3914875752829672,0.008823186220374299,42.32824404420242,34.14551875099291,-1.323614276797855,6.5837032537854725,15.606597014228385,22.702323952705626,17.002663767417562,3.720001220703068,-5.971072030390928,-4.324011230468784,-21.15432834523682,12.506305884299252,-12.739169787852802,4.091147326915234,1.4798022585455897,93.04395263268376,65.88003847899384,8.415158557384016,3,-2.7799835205077557,3.4150238037109943,14.94001770019537,26.235015869140682,20.370025634765682,2,0.05446393457776644,-1.3497574360061875,273.54000854492193,-1.5318658027820993,270.19000244140625,1.3039201753270917,267.67001342773443,0.05446393457776644
10851,2023-03-30,279.72000122070307,280.3800048828125,277.07000732421875,278.3099975585937,808600.0,0.012267994112723501,1.4248968778294708,47.002034588084996,48.48308002551782,35.31210934348183,-5.255305583272275,2.3443654794475037,11.721508765009276,19.759056112485553,17.791405185296064,4.050018310546932,-7.36211718214372,-0.31849670410161934,-16.27478651671305,15.637793108509811,-8.296641610407335,7.659648202204096,-15.829986572265568,95.99754970907387,63.68331311373694,7.978144906305717,3,-6.169998168945256,0.025009155273494343,10.139991760253963,21.614990234375057,15.859985351562557,3,0.052337995377414126,1.3914875752829672,276.32998657226557,-1.3497574360061875,273.54000854492193,-1.5318658027820993,270.19000244140625,0.052337995377414126
10852,2023-03-31,287.2099914550781,287.54998779296875,278.1400146484375,278.8699951171875,1487400.0,0.026776741747778443,1.086471087773669,5.914875657424843,55.33448180015108,36.68272486117474,-12.058484381246615,-6.052124609880593,3.909985688882216,12.571657468924741,18.63492411327097,9.40997314453125,-7.320965810467953,7.549993896484352,-7.251274528830493,22.351262321799197,0.1493596838269582,14.950628109141746,-22.9901770019531,98.2291840513713,60.042964451385515,7.400634212657412,3,-11.489990234375,-7.4649810791015625,2.3125152587890625,14.030014038085938,-7.269989013671875,4,0.031231508260763707,1.4248968778294708,279.72000122070307,1.3914875752829672,276.32998657226557,-1.3497574360061875,273.54000854492193,0.031231508260763707
10853,2023-04-03,289.0400085449219,289.32000732421875,285.5199890136719,286.57000732421875,1173700.0,0.006371704133872225,1.5082639217621643,0.29616334595751687,52.84318753564623,38.13127481625018,-13.798538846421195,-8.646802377309314,1.6276790499306912,11.032876859149553,19.633783984099225,3.800018310546875,-7.507342788108531,9.584010314941395,-4.532788975984431,23.70080960586722,2.5256106694785103,16.64240996040428,-23.886987158203112,98.5794090961171,59.25993972949294,7.05839964546291,4,-12.43499755859375,-9.294998168945312,0.4824981689453125,12.199996948242188,-8.089996337890625,0,0.012420413201491787,1.086471087773669,287.2099914550781,1.4248968778294708,279.72000122070307,1.3914875752829672,276.32998657226557,0.012420413201491787
10854,2023-04-04,285.25,288.9100036621094,283.989990234375,288.0,1256600.0,-0.013112401165504495,1.1531752921535894,-1.1133597736511114,58.18543614583931,41.047510905694985,-10.056495706699707,-5.628974112283117,4.772764529336314,15.009296348935777,20.182372428672064,5.050018310546875,-6.811115440840581,6.101002502441418,-7.164416134690043,19.36642113957288,-0.5317068161243128,12.733711821007148,-18.646959457031244,71.57817568057148,28.113652214485327,6.632709318565738,4,-8.644989013671875,-5.5049896240234375,3.847503662109375,15.990005493164062,-8.70001220703125,1,0.03028927133545145,1.5082639217621643,289.0400085449219,1.086471087773669,287.2099914550781,1.4248968778294708,279.72000122070307,0.03028927133545145
10855,2023-04-05,283.8800048828125,286.8900146484375,281.8500061035156,283.7300109863281,943800.0,-0.004802787439745826,-1.578007071329894,-0.05454323508522727,54.3242799730202,44.51267799716901,-8.214702896187305,-5.000512005630924,5.319681163451264,16.60545407581344,20.451709341063424,5.040008544921875,-6.69417117570606,5.039007568359352,-7.423440042695518,17.501455179414222,-1.192216237168111,11.270231373886816,-15.913946332968749,55.591816804846935,10.541091190359353,6.231223805527448,4,-7.274993896484375,-4.1349945068359375,5.217498779296875,17.360000610351562,-5.8800048828125,2,0.025327611377118142,1.1531752921535894,285.25,1.5082639217621643,289.0400085449219,1.086471087773669,287.2099914550781,0.025327611377118142
10856,2023-04-06,282.0,283.6499938964844,280.6199951171875,282.3399963378906,869200.0,-0.006622533642651529,1.0473023826461703,-2.266734486266531,57.91195400280434,48.17010648231492,-4.440776135362853,-3.461813219457099,6.379378840576123,18.5519363886433,20.053359100369033,3.260009765625,-6.420855426285243,3.263002014160179,-9.04917274344541,15.575176771765769,-2.893085364642616,9.419089392962974,-12.752704523693751,34.52583077200242,-14.877539843653622,6.156087378802792,4,-3.1649932861328125,-2.2549896240234375,8.080001831054688,18.925003051757812,-2.709991455078068,3,0.05212770286181301,-1.578007071329894,283.8800048828125,1.1531752921535894,285.25,1.5082639217621643,289.0400085449219,0.05212770286181301
10857,2023-04-10,283.42999267578125,283.44000244140625,279.48001098632807,280.98001098632807,768400.0,0.00507089601340871,2.2064692291535852,-7.205906112557388,54.925305300470725,50.99634603018611,-3.7996962079857326,-4.976852534151476,3.9817777998569,17.215454328548276,19.348984556436932,3.959991455078182,-5.372702154892977,4.584994506835926,-7.857933726251417,17.02792273992327,-1.6364696097077172,10.80645862337957,-12.97833448860024,40.1421052794813,-10.837486729616629,6.221464116543666,4,-3.964996337890625,-3.6849822998046875,7.147514343261719,13.980010986328125,-7.839996337890682,0,0.042867707054499604,1.0473023826461703,282.0,-1.578007071329894,283.8800048828125,1.1531752921535894,285.25,0.042867707054499604
10858,2023-04-11,285.3299865722656,287.5299987792969,283.239990234375,284.29998779296875,598400.0,0.00670357388273235,-1.723820226896211,0.4204108070402613,57.35226607145692,53.52091498878989,-3.7171297944669845,-6.888195109206549,1.1956086555617844,15.318299621191159,18.543187895510965,4.290008544921875,-2.826632047325745,6.2679885864257585,-6.480080448242461,19.016057621093978,-0.10604593090835124,12.642023103759868,-13.746227436862341,62.03584442819163,10.849593179026918,6.374034517334101,4,-3.16998291015625,-5.5849761962890625,5.58001708984375,12.08001708984375,-9.129974365234375,1,-0.018890352870409743,2.2064692291535852,283.42999267578125,1.0473023826461703,282.0,-1.578007071329894,283.8800048828125,-0.018890352870409743
10859,2023-04-12,287.1700134277344,288.989990234375,286.2200012207031,287.1199951171875,464400.0,0.006448767890025797,-1.9945728377954834,0.04856152410298954,63.819359980916694,55.908816759535924,-3.8223800795613556,-9.094475297284589,-1.5194237085357827,13.4974290447675,18.633838685745612,3.660003662109375,-0.23967542941971942,8.044514465332043,-4.858680433906045,20.94770936457013,1.5929170157129988,14.496111914951086,-14.522079401002145,80.86245238637724,24.21024917605596,6.451597449619032,4,-3.975006103515625,-7.4250030517578125,3.7799911499023438,10.239990234375,-11.720001220703125,2,-0.021659647351266242,-1.723820226896211,285.3299865722656,2.2064692291535852,283.42999267578125,1.0473023826461703,282.0,-0.021659647351266242
10860,2023-04-13,288.1400146484375,290.1300048828125,285.0899963378906,287.45001220703125,552500.0,0.0033777942520005766,1.1584698025172193,13.794996949359366,80.04534382417461,59.41573495938668,-3.2865718331927383,-9.686906707758226,-3.584292827077377,12.54315835935921,17.71382263821056,5.040008544921875,2.114965227418338,8.459515380859386,-5.008503653595994,21.927534415314767,1.7255058636317244,15.193524898087048,-14.4917562238561,81.31463497803603,17.502149279289227,6.734009517227681,4,-4.0050048828125,-10.225006103515625,2.9449920654296875,9.269989013671875,-9.230010986328068,3,-0.04022359362204464,-1.9945728377954834,287.1700134277344,-1.723820226896211,285.3299865722656,2.2064692291535852,283.42999267578125,-0.04022359362204464
10861,2023-04-14,286.2099914550781,289.3299865722656,284.95001220703125,287.0199890136719,485500.0,-0.006698213004931675,-1.6306499505113823,-1.1739053516143299,75.41112518383304,61.64647311312912,-0.37898382699899,-7.631497165043584,-2.7174119643342465,14.506909124421327,16.735375187383838,4.379974365234375,4.051069945666939,6.2014923095703125,-7.57929109673529,19.982275715875915,-0.688899393582517,13.091884012723142,-11.24319331383822,63.192341086426595,-5.96030130904596,6.890391703152806,4,-1.4049835205078125,-8.3599853515625,5.145011901855469,11.20001220703125,-11.209991455078125,4,-0.02868520212498138,1.1584698025172193,288.1400146484375,-1.9945728377954834,287.1700134277344,-1.723820226896211,285.3299865722656,-0.02868520212498138
10862,2023-04-17,286.20001220703125,287.8999938964844,283.9599914550781,287.0299987792969,500600.0,-3.4866875178396484e-05,2.0661774310379633,1.0246778690377516,73.56490257202663,63.94888589494915,-0.5893085024926563,-7.082040883297509,-3.0630663865584893,14.500124421030762,15.509324770676228,3.94000244140625,5.368834888226729,5.618511962890636,-8.192875415861636,19.42989934164291,-1.287181726485528,12.5242056522668,-10.020157526465539,42.96104034158355,-29.541267066035353,6.9056936893761405,4,-1.3950042724609375,-9.19000244140625,6.894996643066406,11.209991455078125,-14.70001220703125,0,-0.02414396704186983,-1.6306499505113823,286.2099914550781,1.1584698025172193,288.1400146484375,-1.9945728377954834,287.1700134277344,-0.02414396704186983
10863,2023-04-18,287.7799987792969,288.010009765625,286.4700012207031,287.3599853515625,598400.0,0.005520567801802434,2.4998786281513334,-0.5060484612273413,72.11177769563935,65.49625717826028,-2.6449704519278043,-8.418695317519337,-4.649805675671473,12.913509068578549,14.257962835211039,1.80999755859375,6.182686697308213,6.769998168945335,-7.389607793633445,20.929604131524115,-0.3098048123440549,13.849801150234725,-10.484132082551412,61.9124637079024,-12.052743511325609,7.079802981289391,4,-2.9749908447265625,-10.769989013671875,-0.5649948120117188,9.6300048828125,-16.940002441406307,1,-0.042358754927770415,2.0661774310379633,286.20001220703125,-1.6306499505113823,286.2099914550781,1.1584698025172193,288.1400146484375,-0.042358754927770415
10864,2023-04-19,290.5,290.57000732421875,286.1199951171875,287.04998779296875,521100.0,0.009451668747796349,1.4790968904605655,8.214052168858533,72.05103923969241,67.4658970967794,-5.075707608624612,-10.770200386878855,-7.2809390396226945,9.999047299198082,13.643462456432367,4.45001220703125,6.057523689233506,8.905499267578136,-5.825319568113798,23.63631810327007,1.5400898497321691,16.270908685424104,-12.177402248369162,98.94089022470301,26.257603989971145,7.365409417845958,4,-5.4749908447265625,-13.269989013671875,-4.219993591308594,6.910003662109375,-18.3800048828125,2,-0.049225431301097244,2.4998786281513334,287.7799987792969,2.0661774310379633,286.20001220703125,-1.6306499505113823,286.2099914550781,-0.049225431301097244
10865,2023-04-20,292.4599914550781,293.42999267578125,288.32000732421875,289.3999938964844,691700.0,0.006746958537274139,1.043994140625,0.886952675807165,70.74916151247845,68.8922534867432,-6.35939505176151,-11.998590805304104,-9.193220737816318,7.870145324378825,13.119372850097784,5.1099853515625,6.027507283352406,10.010490417480469,-5.174717468938184,25.19569830389912,2.4178864742711426,17.603094360689795,-12.912652746188485,89.75711620202827,19.195801018145133,7.592603943209332,4,-6.0049896240234375,-13.79998779296875,-6.179985046386719,4.95001220703125,-18.630004882812557,3,-0.05816173064704344,1.4790968904605655,290.5,2.4998786281513334,287.7799987792969,2.0661774310379633,286.20001220703125,-0.05816173064704344
10866,2023-04-21,290.57000732421875,293.510009765625,289.67999267578125,291.7099914550781,1026500.0,-0.006462368139505625,-1.623287313315845,-0.3725441308467139,56.69325707588176,69.08869257289997,-3.493267386537184,-8.693244292303973,-7.346460696808435,9.5504116193394,11.500701370492015,3.83001708984375,5.9243584208539914,6.939006042480457,-6.770646932036698,20.648659016997613,0.08417955522190823,13.793832529739007,-9.356750139302108,69.21469314713919,2.064231764395643,6.854826487258571,4,-2.19500732421875,-11.8699951171875,-5.739997863769531,6.839996337890625,-16.5,4,-0.040128035819949726,1.043994140625,292.4599914550781,1.4790968904605655,290.5,2.4998786281513334,287.7799987792969,-0.040128035819949726
10867,2023-04-24,293.29998779296875,293.3500061035156,290.6099853515625,291.29998779296875,626800.0,0.009395258973524667,1.6094980672537564,-1.7544103868290724,58.19227740041574,69.18202716500652,-5.225467990268328,-9.912878575620653,-10.077551345618758,6.711480076494524,9.596665522919972,2.779998779296875,6.265524374570759,8.387487792968727,-3.7405629014344868,20.51553848737194,2.3234624457671202,14.451513140170334,-10.365185246752958,97.158030360594,32.57931187947446,6.064025347201611,4,-4.5649871826171875,-14.5999755859375,-8.469978332519531,4.110015869140625,-24.15997314453125,0,-0.06239341477874916,-1.623287313315845,290.57000732421875,1.043994140625,292.4599914550781,1.4790968904605655,290.5,-0.06239341477874916
10868,2023-04-25,289.94000244140625,292.3999938964844,289.1000061035156,292.19000244140625,550800.0,-0.011455797788625266,1.4719167904903419,-1.125,59.17092744033724,68.66553466049768,-1.2770810726805166,-5.267474141490595,-6.787723417473103,9.978275189829901,8.53062712070808,4.199981689453125,6.5296895668356,4.040002441406273,-6.092762404474456,14.172767287287002,-1.0263799815340917,9.106384864346637,-5.524670884473153,51.691471613340155,-11.50607804211468,5.066382422940376,4,-1.2050018310546875,-11.239990234375,-5.220001220703125,7.42999267578125,-16.769989013671818,1,-0.06359937327079512,1.6094980672537564,293.29998779296875,-1.623287313315845,290.57000732421875,1.043994140625,292.4599914550781,-0.06359937327079512
10869,2023-04-26,285.67999267578125,289.7699890136719,283.5400085449219,288.3500061035156,847300.0,-0.014692728598172278,1.2613444400751035,1.1866726345486112,53.16231599354906,65.67853156820595,3.072442097075566,-0.05410863491215423,-2.6127129408066594,13.991958860332375,7.25215800332218,6.399993896484375,6.817507264320511,-0.8270065307617074,-9.131810973750078,7.477797912226663,-4.9794087522558925,3.3253956907324778,7.83001708984375,21.464231382596104,-40.931689711053636,4.152402221494195,4,2.8450164794921875,-6.97998046875,-1.8749923706054688,11.69000244140625,-4.639984130859318,2,-0.05194622206089394,1.4719167904903419,289.94000244140625,1.6094980672537564,293.29998779296875,-1.623287313315845,290.57000732421875,-0.05194622206089394
10870,2023-04-27,291.3800048828125,292.25,286.8500061035156,288.1499938964844,977500.0,0.019952437528588884,1.173035239504596,-1.2097358585454503,64.52914204679745,64.46942233075757,-2.368743937803174,-4.815703926608137,-8.165282020873633,8.046246782360924,6.390596204788249,6.57000732421875,6.994497787392959,4.120504760742165,-2.9350027644043166,11.176012285888646,0.5927509981689241,7.6482585233154055,1.9306048583984534,78.63586136389375,12.189335870842285,3.527753762573249,4,-2.8549957275390625,-12.67999267578125,-7.607505798339844,5.989990234375,-11.600006103515568,3,-0.06609928424351219,1.2613444400751035,285.67999267578125,1.4719167904903419,289.94000244140625,1.6094980672537564,293.29998779296875,-0.06609928424351219
10871,2023-04-28,294.3599853515625,295.17999267578125,290.20001220703125,291.010009765625,930900.0,0.010227127526984958,-1.004028098442796,1.0371406165852552,66.15431107582947,63.64602327562454,-4.549499369670741,-7.00163508469177,-11.055898436394955,4.733210835735974,6.194034222809652,4.97998046875,6.804711427611551,6.3684860229492415,-0.42643895042635904,13.163410996324842,2.9710235362614412,9.765948509637042,-10.819976806640625,92.9552539333384,22.223796626474538,3.3974624866877954,4,-4.9999847412109375,-14.824981689453125,-11.042488098144531,3.010009765625,-15.8599853515625,4,-0.06974452983063362,1.173035239504596,291.3800048828125,1.2613444400751035,285.67999267578125,1.4719167904903419,289.94000244140625,-0.06974452983063362
10872,2023-05-01,296.17999267578125,297.5,294.8999938964844,294.8999938964844,450200.0,0.006182930475570725,-3.0625134110578642,0.3820919724519914,66.07409765091295,62.97516993732161,-5.369646633976515,-8.5537305816365,-12.643303754021645,2.6427560680109536,6.6913997966623535,3.1400146484375,6.010556450494278,7.739993286132801,0.03859357376597927,15.441392998499623,3.8892934299494186,11.590693142316184,-12.407184448242162,90.54435435389482,17.93994740394531,3.8506998561834016,5,-5.6599884033203125,-15.4849853515625,-16.832496643066406,-2.779998779296875,-13.759979248046875,0,-0.0746505027291482,-1.004028098442796,294.3599853515625,1.173035239504596,291.3800048828125,1.2613444400751035,285.67999267578125,-0.0746505027291482
10873,2023-05-02,292.6300048828125,294.7699890136719,288.92999267578125,293.55999755859375,818700.0,-0.011985913568627882,2.486590387348322,-0.7265574708533009,57.698818624881774,61.3804787578982,-1.1838280768797063,-4.976127843289191,-8.864286064109479,5.944733414647487,6.579582509339227,7.25,5.441589376019635,4.010505676269531,-3.9138954085454998,11.934906761084562,0.04830513386201574,7.972706218677047,-8.308108984374996,65.11462680433105,-6.1789486647142695,3.9622005424075204,5,-2.1100006103515625,-9.705001831054688,-14.287498474121094,-0.2350006103515625,-9.25,1,-0.08027198114486545,-3.0625134110578642,296.17999267578125,-1.004028098442796,294.3599853515625,1.173035239504596,291.3800048828125,-0.08027198114486545
10874,2023-05-03,293.8900146484375,297.7300109863281,292.2300109863281,293.54998779296875,703400.0,0.004305811928375425,-2.6912993609700147,-0.36562315416420554,58.041971771832266,59.968568786715295,-2.137136761446868,-5.855895713539439,-9.804979572770208,4.385956881278503,6.86287394183528,5.5,5.077340903896186,4.8385147094726335,-3.2527274057103455,12.929756824655612,0.7928936518811724,8.884135767064095,-9.040994585937483,64.7059318515859,-5.100281331989578,4.045621057591483,5,-3.2550048828125,-10.220016479492188,-17.242507934570312,-1.4950103759765625,-15.300018310546932,2,-0.070502569627924,2.486590387348322,292.6300048828125,-3.0625134110578642,296.17999267578125,-1.004028098442796,294.3599853515625,-0.070502569627924
10875,2023-05-04,291.07000732421875,295.20001220703125,290.19000244140625,294.04998779296875,710500.0,-0.009595451303754388,-1.1139325263971156,-8.76395620175911,56.63213164564552,59.9617770722446,0.5196087509453946,-2.603073763322527,-6.716986652687183,6.819426716459304,7.234844880028164,5.010009765625,4.652018624492712,1.6590072631835824,-6.096726090231641,9.414740616598806,-2.218859413524001,5.536873939891166,-5.448127806289051,24.31829767754778,-44.41090746744942,3.8778666767076024,5,-0.43499755859375,-4.7050018310546875,-14.422500610351562,1.3249969482421875,-12.1400146484375,3,-0.03445905976882235,-2.6912993609700147,293.8900146484375,2.486590387348322,292.6300048828125,-3.0625134110578642,296.17999267578125,-0.03445905976882235
10876,2023-05-05,296.70001220703125,297.8999938964844,291.9200134277344,292.80999755859375,730900.0,0.019342442509170388,-1.1093469110950838,-1.30538259872194,62.42311019704298,60.43186960520318,-4.637046022602078,-7.457683435591434,-12.054159499604907,0.918719011584983,7.597660942117611,6.829986572265625,4.166927529452153,6.55401153564452,-1.028814038250232,14.136837109539272,2.762598748697144,10.345424322591896,-10.351644800997633,86.6222795300906,14.02907695693807,3.7914127869473626,5,-5.980010986328125,-9.215011596679688,-20.052505493164062,-4.3050079345703125,-11.850006103515625,4,-0.05702734321402003,-1.1139325263971156,291.07000732421875,-2.6912993609700147,293.8900146484375,2.486590387348322,292.6300048828125,-0.05702734321402003
10877,2023-05-08,295.5799865722656,299.8800048828125,294.3299865722656,297.989990234375,1027100.0,-0.0037749430019708985,-1.260698236694408,-0.6195358835158628,59.330131663675736,60.44955896335191,-3.5309030427092125,-5.671521375460657,-10.68889915785769,1.6773481454068815,7.917162683730503,5.550018310546875,3.588082544130714,4.82648620605471,-2.4306515404272204,12.083623952536641,1.197917332813745,8.455055079295676,-8.307489046995954,60.73047016526852,-12.667926666708603,3.628568873240956,5,-3.8699798583984375,-6.569976806640625,-18.932479858398438,-3.1849822998046875,-6.739990234375,0,-0.05778465169559033,-1.1093469110950838,296.70001220703125,-1.1139325263971156,291.07000732421875,-2.6912993609700147,293.8900146484375,-0.05778465169559033
10878,2023-05-09,279.94000244140625,297.0,278.739990234375,295.989990234375,1863000.0,-0.05291286569239895,1.0210295920745527,6.659735852401514,40.3508742576952,59.02606543714592,11.780223232757976,10.059721521031008,4.876501457958511,16.769669784191706,8.593491106108171,18.260009765625,3.3310429731942577,-10.543998718261719,-18.957376140580322,-2.130621295943115,-14.75068742942102,-6.337310007102417,19.94000244140625,5.676496572910111,-61.82689214694781,4.206688711159302,5,9.3699951171875,9.3699951171875,-2.2074966430664062,12.455001831054688,10.82000732421875,1,0.008859080391153462,-1.260698236694408,295.5799865722656,-1.1093469110950838,296.70001220703125,-1.1139325263971156,291.07000732421875,0.008859080391153462
10879,2023-05-10,280.95001220703125,285.5199890136719,278.6199951171875,281.07998657226557,1199800.0,0.0036079508352380163,-1.8809943998114158,0.008098097450968648,39.29702287541822,56.222496640326,11.207270907817986,9.022416235021751,3.784053671388847,15.214386513518775,9.093332001510529,6.899993896484375,2.7939837458690135,-9.222988891601574,-18.561177358340842,0.11519957513769441,-13.89208312497118,-4.553894658231968,18.92999267578125,10.9596237985324,-51.50933600841649,4.669094233369633,5,8.29998779296875,8.29998779296875,-2.7750015258789062,11.444992065429688,12.220001220703125,2,0.008649199395622809,1.0210295920745527,279.94000244140625,-1.260698236694408,295.5799865722656,-1.1093469110950838,296.70001220703125,0.008649199395622809
10880,2023-05-11,276.54998779296875,278.6199951171875,274.3699951171875,278.3900146484375,1234500.0,-0.01566123588853996,2.6956717883395696,14.15684432966104,37.54440988534766,53.04361873027247,14.843370855819899,13.185660337102945,7.974664877981525,19.179804129518118,9.618071953700728,6.58001708984375,2.3232265035832143,-13.043511962890648,-24.17852454517009,-1.9084993806112038,-18.611018254030398,-7.476005671750897,22.479616699218752,8.545636382777134,-50.877765182376564,5.567506291139735,5,10.57501220703125,10.57501220703125,1.6250228881835938,15.845016479492188,12.75,3,0.007376635816194632,-1.8809943998114158,280.95001220703125,1.0210295920745527,279.94000244140625,-1.260698236694408,295.5799865722656,0.007376635816194632
10881,2023-05-12,278.0,279.16000366210943,275.1099853515625,277.6099853515625,694900.0,0.005243219204611682,1.9889191684871128,-0.2119613891929545,36.090935623517815,49.71215628278412,12.10121838130732,11.688304977605924,6.206878881198691,17.29633020351656,10.163308850184894,4.050018310546932,2.3651229122872905,-11.183000183105491,-23.396334655323415,1.0303342891124316,-17.28966741921448,-5.0763329469965015,19.55002792968753,14.22972753112768,-38.75076822418403,6.106667236108969,5,9.125,9.125,0.17501068115234375,14.395004272460938,11.1400146484375,4,0.0033452973948966402,2.6956717883395696,276.54998779296875,-1.8809943998114158,280.95001220703125,1.0210295920745527,279.94000244140625,0.0033452973948966402
10882,2023-05-15,279.29000854492193,279.83999633789057,276.3900146484375,278.6099853515625,678300.0,0.004640318506913488,2.8763865791144876,1.7435837245697858,39.93956456737819,47.7389058319504,9.122767052199094,10.386599574910349,4.518880468340797,15.619072183860567,10.876966253181502,3.449981689453068,1.5110788453980604,-9.547491455078045,-22.485578588369265,3.390595678213174,-16.016535021723655,-3.0784478884324358,16.8692174160156,21.741106346252646,-30.1052397949498,6.469043566645612,5,7.834991455078068,7.834991455078068,-5.684341886080802e-14,13.104995727539006,8.720001220703068,0,0.019907613550376624,1.9889191684871128,278.0,2.6956717883395696,276.54998779296875,-1.8809943998114158,280.95001220703125,0.019907613550376624
10883,2023-05-16,275.58999633789057,279.3800048828125,273.14999389648443,277.92999267578125,663500.0,-0.01324792185122603,1.3778573716548514,-3.4410537180808443,40.3666415510386,45.77498025186221,11.34445137638994,13.835917150513467,7.823217720483569,18.925229211069563,11.743223872747263,6.230010986328068,0.15378692093838708,-12.638003540039108,-26.869696897477695,1.5936898173994791,-19.753850218758373,-5.522156861319843,19.261875772421945,19.725168993930193,-34.47866177048708,7.115846678719293,5,10.92500305175787,10.92500305175787,4.015007019043026,16.80500793457037,10.670013427734432,1,0.048078668224788235,2.8763865791144876,279.29000854492193,1.9889191684871128,278.0,2.6956717883395696,276.54998779296875,0.048078668224788235
10884,2023-05-17,276.20001220703125,277.45001220703125,275.07000732421875,276.07000732421875,770200.0,0.0022134906101336504,-1.2347412459166713,-0.0555577291756315,33.946738924167136,43.25438106058683,8.896814604509018,12.75353242313895,6.8722283475738095,17.889771231410464,12.222548010043624,2.3800048828125,-1.4563950178982168,-11.31298828125,-26.470798326229044,3.844821763729044,-18.891893303739494,-3.7340832587605064,16.915709646175003,45.59069054548433,-5.294517578493007,7.578905022489522,5,10.314987182617188,10.314987182617188,4.752494812011719,16.194992065429688,10.19000244140625,2,0.05271541243698419,1.3778573716548514,275.58999633789057,2.8763865791144876,279.29000854492193,1.9889191684871128,278.0,0.05271541243698419
10885,2023-05-18,275.45001220703125,276.1400146484375,270.73001098632807,275.69000244140625,788700.0,-0.0027154234860707893,8.491112538815818,-1.8460093896713614,29.012289645997058,39.54206766602617,8.044023287424352,12.821197248769522,7.3090310335191475,18.235826392847116,12.446438188425194,5.470001220703182,-2.6186033459352416,-11.212489318847645,-27.093177507604594,4.668198869909304,-19.15283341322612,-3.2721452244691704,16.068451409637248,51.81129319701518,5.989578418993041,7.940344094378467,5,9.854995727539062,9.854995727539062,6.019996643066406,16.944992065429688,15.959991455078125,3,0.06433109615324528,-1.2347412459166713,276.20001220703125,1.3778573716548514,275.58999633789057,2.8763865791144876,279.29000854492193,0.06433109615324528
10886,2023-05-19,278.91000366210943,280.3800048828125,276.19000244140625,276.739990234375,1072000.0,0.012561231808832174,-1.5627012347061624,-9.042090539166056,31.50572473056168,36.45046689568017,2.006101090184359,8.899142181455886,3.7617289353480032,14.396850417243456,12.388287159406126,4.92999267578125,-3.9330958869338133,-7.169497680663994,-23.300325046785474,8.961329685457486,-15.234911363724734,0.8959160023967456,10.529614691525012,84.76681709365018,42.759743932469505,8.06541368306075,5,4.955001831054631,6.395004272460881,2.1150054931640057,13.485000610351506,12.410003662109318,4,0.037252102808927656,8.491112538815818,275.45001220703125,-1.2347412459166713,276.20001220703125,1.3778573716548514,275.58999633789057,0.037252102808927656
10887,2023-05-22,275.0,281.33999633789057,274.67001342773443,279.45001220703125,608100.0,-0.014018872076192235,-1.610568309404949,-2.050684180179113,31.264650673460864,35.44088649743191,3.005940113677525,11.982195140330987,7.627775693457465,17.89873075030505,12.389847311121875,6.669982910156136,-5.202682662177949,-10.164501953125011,-26.64314847052094,6.314144564270919,-18.403825211822948,-1.9251786944270748,12.568657616903806,40.24500385425229,1.1129260321300478,8.239323258697963,5,3.125,10.305007934570312,6.327507019042969,17.395004272460938,19.75,0,0.05141823508522725,-1.5627012347061624,278.91000366210943,8.491112538815818,275.45001220703125,-1.2347412459166713,276.20001220703125,0.05141823508522725
10888,2023-05-23,271.5,274.010009765625,270.92001342773443,273.1099853515625,713600.0,-0.012727272727272698,-1.2310777163255469,0.36179346857040967,27.287513512777394,34.1064965682496,5.791903224182477,14.788076031348567,11.05126876608233,21.00698760510528,12.887118049099493,4.079986572265568,-7.500842449489426,-12.74250183105471,-30.134296821352166,4.649293159242745,-21.438399326203466,-4.046604335905954,14.384792953846215,7.257210902355656,-27.456859737221688,8.695897495148731,5,4.535003662109318,13.805007934570312,9.407508850097656,20.655014038085938,28.029998779296875,1,0.06081034904465921,-1.610568309404949,275.0,-1.5627012347061624,278.91000366210943,8.491112538815818,275.45001220703125,0.06081034904465921
10889,2023-05-24,270.83999633789057,271.32000732421875,269.010009765625,270.32000732421875,648600.0,-0.0024309527149518617,2.121595150215477,-0.3229774812343267,28.538118403816853,33.10579751474618,5.438949443192769,15.05097132697415,11.4672304828361,21.239171501317344,14.310464915210192,2.489990234375,-9.78903003525113,-12.660505676269565,-31.032701663838168,5.711690311299037,-21.846603670053867,-3.474407682485264,13.529318419203832,14.84175640857424,-20.3120836907636,9.186097993784289,5,4.335006713867244,13.605010986328182,10.067512512207088,10.775009155273494,26.230010986328182,2,0.056934033511420346,-1.2310777163255469,271.5,-1.610568309404949,275.0,-1.5627012347061624,278.91000366210943,0.056934033511420346
10890,2023-05-25,272.1199951171875,273.17001342773443,270.85000610351557,272.72000122070307,779600.0,0.004726033069724522,2.0932801660121645,-1.1538822700862894,21.271662940553213,31.459211661083444,3.871613691825644,12.91630396344351,10.238659348281146,19.584749196840107,15.533560152122469,2.3300170898438637,-9.870213933708612,-10.417506408691395,-29.06766799197959,8.2326551745968,-19.742587200335493,-1.0924256170472972,10.406203040930563,25.222941917535742,-3.279189960746155,9.325080791644096,5,3.0550079345703125,12.32501220703125,9.007514953613281,7.6250152587890625,15.850006103515625,3,0.052440172671268215,2.121595150215477,270.83999633789057,-1.2310777163255469,271.5,-1.610568309404949,275.0,0.052440172671268215
10891,2023-05-26,273.82998657226557,274.8900146484375,272.10000610351557,273.33999633789057,940900.0,0.006283961067769628,1.13789958609073,-0.8166420833122181,24.925095873060712,29.79093736171483,1.685107002893517,10.107618414218678,8.516885612848625,17.533461032217076,16.198570118578463,2.790008544921932,-9.965953836129302,-7.681015014648494,-25.84495357437993,10.48292354508294,-16.76298429451424,1.4009542652172513,7.0742689787533095,39.09150085761143,14.060198163029064,9.081969279865726,5,1.3450164794922443,10.615020751953182,8.727516174316463,5.915023803710994,14.010009765625057,4,0.0642004818752906,2.0932801660121645,272.1199951171875,2.121595150215477,270.83999633789057,-1.2310777163255469,271.5,0.0642004818752906
10892,2023-05-30,274.07000732421875,276.3800048828125,271.6300048828125,276.22000122070307,765100.0,0.0008765320225068152,2.846151945340203,-4.387830094668543,39.506657763463,29.695383607539764,0.7004164061109464,8.565395223064854,8.425917028206982,16.94975520052452,16.423133927818323,4.75,-9.589189121063555,-6.3354949951171875,-23.398274909600616,10.727284919366241,-14.86688495235893,2.195894962124555,5.406938732552874,68.65672877846791,39.476186725317056,8.531389957241721,5,1.1049957275390625,10.375,9.467498779296875,5.6750030517578125,12.769989013671875,1,0.06294012310363328,1.13789958609073,273.82998657226557,2.0932801660121645,272.1199951171875,2.121595150215477,270.83999633789057,0.06294012310363328
10893,2023-05-31,269.1400146484375,273.8900146484375,269.07000732421875,273.3599853515625,1078300.0,-0.017988078023981613,-1.2110199624828513,1.9627826432556479,31.483271354120077,29.42166498864565,5.162113488283865,12.274674693713052,13.306644511814966,21.58006909483811,17.91113783207157,5.0,-9.369911757193961,-10.090988159179688,-26.841739563699832,6.659763245340457,-18.46636386143979,-1.7156124569195867,9.080899053396536,1.763975155279503,-28.49363053022919,8.375375702260076,5,6.0349884033203125,15.30499267578125,14.577491760253906,10.604995727539062,20.879974365234375,2,0.09515487834469871,2.846151945340203,274.07000732421875,1.13789958609073,273.82998657226557,2.0932801660121645,272.1199951171875,0.09515487834469871
10894,2023-06-01,273.17001342773443,274.3800048828125,267.27999877929693,267.70001220703125,826700.0,0.014973614326955875,-1.2503881180265934,-1.2962178189181506,44.638374050805275,31.157896589179895,0.73433253532977,6.970158252447675,9.286088708391787,17.1372982527717,19.072335745036753,7.100006103515568,-9.46975705854777,-5.024989318847588,-20.470475707812795,10.42049707011762,-12.74773251333022,2.697753875635044,3.9455918017545173,64.7253922847594,30.410991492499477,7.722743194482615,6,1.1399841308593182,10.409988403320256,10.547492980956974,6.574996948242131,15.479980468749943,3,0.09649662867749509,-1.2110199624828513,269.1400146484375,2.846151945340203,274.07000732421875,1.13789958609073,273.82998657226557,0.09649662867749509
10895,2023-06-02,281.04000854492193,281.8399963378906,275.69000244140625,275.92001342773443,912100.0,0.02880987930715695,-1.2042921365520263,0.9360135236915563,54.006333558287025,33.657964236704935,-6.994924309301894,-1.781105172889454,1.6284025129619977,8.872312784038002,20.178637179952812,8.669982910156193,-9.147121638967803,3.346505737304767,-10.947201069711014,17.640212544320548,-3.8003476662031517,10.493359140812686,-13.760009765625,94.50557742369593,55.2691137008305,7.146853403507904,6,-6.480010986328182,2.5399932861327557,2.572502136230412,-1.2949981689453693,13.209991455078068,4,0.057038137958690616,-1.2503881180265934,273.17001342773443,-1.2110199624828513,269.1400146484375,2.846151945340203,274.07000732421875,0.057038137958690616
10896,2023-06-05,279.77999877929693,283.5,279.73001098632807,283.3500061035156,1093500.0,-0.004483382178034567,-1.054499492757206,-0.6972677204777802,50.64625401292506,35.81147571886762,-6.256461412014119,-1.9538703869781102,3.361899871543244,9.710028134013612,20.81199163029971,3.769989013671932,-8.563754240383503,2.932496643066486,-8.299642217069277,14.164635503202248,-2.683572787001367,8.548566073134339,-12.5,77.0653456181317,34.14458336861032,5.616069430067879,6,-4.389999389648494,3.8000030517577557,3.832511901855412,-0.03498840332036934,19.170013427734318,0,0.02927300906833885,-1.2042921365520263,281.04000854492193,-1.2503881180265934,273.17001342773443,-1.2110199624828513,269.1400146484375,0.02927300906833885
10897,2023-06-06,278.5,281.54998779296875,276.58999633789057,278.58999633789057,740700.0,-0.004575018889419136,-1.5370776519437905,0.025209006513807117,54.099749169559516,38.790613014065634,-4.948124861075883,-2.128182968229453,5.086740798034725,10.554405825840377,21.326895595569674,4.959991455078182,-7.693633741363271,2.506497192382824,-4.549712614760949,9.562706999526597,-1.0216077111890627,6.03460209595471,-10.571201171874918,69.17386175274733,22.355728584884716,3.528104903571897,6,-3.1100006103515625,5.0800018310546875,5.947502136230469,1.2450103759765625,20.1300048828125,1,0.03353679115939179,-1.054499492757206,279.77999877929693,-1.2042921365520263,281.04000854492193,-1.2503881180265934,273.17001342773443,0.03353679115939179
10898,2023-06-07,282.4200134277344,282.79998779296875,274.47000122070307,276.79998779296875,755200.0,0.014075452164216795,1.6112915492755813,-62.4472702611449,58.01546170792954,42.06587338118926,-7.997230168867816,-6.169170417374858,1.5850528904470593,6.2580193479126365,21.51649861173041,8.329986572265682,-7.064762124268611,6.302510070800793,-1.1232008349915645,13.72822097659315,2.589654617904614,10.015365523696971,-13.868366552734301,93.34163692363266,44.45281633307188,3.7128554528961857,6,-7.0300140380859375,1.1599884033203125,3.1874923706054688,-1.725006103515625,16.8599853515625,2,0.015650388428606332,-1.5370776519437905,278.5,-1.054499492757206,279.77999877929693,-1.2042921365520263,281.04000854492193,0.015650388428606332
10899,2023-06-08,283.3800048828125,283.9100036621094,276.35000610351557,276.35000610351557,642100.0,0.0033991622740425775,-1.150782040206789,1.2508837567944844,60.16404856525948,46.38724956171218,-7.812974612324865,-7.312704879752914,0.9551698736701155,4.904415186616461,21.633607309506942,7.559997558593807,-6.062631414654902,7.141001892089832,-0.6862939382561422,14.968297722435807,3.227353976916845,11.05464980726282,-14.230423882812431,94.38560760353025,43.971763986621966,3.9136479151729895,6,-7.785003662109375,0.1999969482421875,3.342498779296875,-2.68499755859375,14.8800048828125,3,0.023431378419254578,1.6112915492755813,282.4200134277344,-1.5370776519437905,278.5,-1.054499492757206,279.77999877929693,0.023431378419254578
10900,2023-06-09,278.58999633789057,282.5400085449219,277.85000610351557,282.5400085449219,881900.0,-0.016903128175549176,1.3746774417850312,-0.5618795011265061,49.60336252952262,49.12927919020795,-2.2447389656669543,-2.489674739815598,5.9364895684825,9.349116236539487,21.27463789103131,5.529998779296932,-4.54397449903405,2.248992919921818,-5.648222265497054,10.14620810534069,-1.699614672787618,6.197600512631254,-8.554789978163967,43.644004784534054,-2.3242684883630673,3.948607592709441,6,-2.994995117187443,4.990005493164119,8.562507629394588,2.2200164794922443,20.000000000000057,4,0.03611040486318262,-1.150782040206789,283.3800048828125,1.6112915492755813,282.4200134277344,-1.5370776519437905,278.5,0.03611040486318262
10901,2023-06-12,278.92999267578125,279.6400146484375,276.8099975585937,279.5,663600.0,0.0012204183293009763,5.658576865082348,0.14430520574192043,55.3440176615098,50.888985845546486,-1.995017968119896,-2.9053867086777245,5.68641256435194,8.71800902899065,21.04432166108139,2.830017089843807,-3.003276933049392,2.5424896240234602,-5.406636615969376,10.491615864016296,-1.4320734959729293,6.51705274401985,-8.062298477911668,47.24565997478452,0.5305699227021705,3.97456311999641,6,-3.334991455078125,4.6500091552734375,9.570014953613281,1.8800201416015625,22.410003662109375,0,0.05492420222455685,1.3746774417850312,278.58999633789057,-1.150782040206789,283.3800048828125,1.6112915492755813,282.4200134277344,0.05492420222455685
10902,2023-06-13,284.8500061035156,285.5899963378906,277.69000244140625,278.29998779296875,1005000.0,0.021224011698934175,-1.033463337614441,-11.491112538815718,67.03239968882828,54.8388889938474,-6.9566442887432345,-8.840772718861444,-0.3144982287013818,2.586255351999739,20.551719964079616,7.899993896484375,-1.0308260207816033,8.184503173828148,-0.5428238905678313,16.911830238224127,3.8208396416301866,12.548166706026109,-13.199773337791669,93.34540863933259,39.919091404185245,4.363663532197977,6,-8.415008544921875,-1.2700042724609375,4.252494812011719,-3.9550018310546875,17.889984130859375,1,0.04949975707001264,5.658576865082348,278.92999267578125,1.3746774417850312,278.58999633789057,-1.150782040206789,283.3800048828125,0.04949975707001264
10903,2023-06-14,288.8399963378906,291.4599914550781,287.2799987792969,288.260009765625,911400.0,0.01400733771767948,-2.2913217431005273,0.08854732075049737,71.16650015502799,57.786458560983256,-8.781821623231053,-12.4242050295004,-4.399685668249504,-1.666434671286197,19.910163155622268,6.6099853515625,0.8631677441023271,11.511993408203125,1.2514601365397198,21.77252667986653,6.381726772371451,16.6422600440348,-16.074582486393354,82.66050524717046,23.347482576924023,5.130266635831697,6,-5.875,-6.6999969482421875,1.5200119018554688,-6.954986572265625,13.260009765625,2,0.03389422749288973,-1.033463337614441,284.8500061035156,5.658576865082348,278.92999267578125,1.3746774417850312,278.58999633789057,0.03389422749288973
10904,2023-06-15,290.760009765625,292.25,287.05999755859375,288.9800109863281,649700.0,0.006647325343019039,1.1806828017310467,3.069034464614575,71.59406845095826,59.74065132683561,-8.877903100122467,-13.910700146989825,-6.272366341088684,-3.9096282830849987,19.27224420408797,5.19000244140625,1.9184136711586461,12.704006958007824,0.839687628586546,24.5683262874291,6.771847293297185,18.636166622718463,-16.125138153769626,90.34980570741872,25.620650726354413,5.932159664710645,6,-7.4000091552734375,-10.995010375976562,-1.45001220703125,-8.875,15.089996337890625,3,0.029302478771202622,-2.2913217431005273,288.8399963378906,-1.033463337614441,284.8500061035156,5.658576865082348,278.92999267578125,0.029302478771202622
10905,2023-06-16,293.1700134277344,294.6000061035156,290.8299865722656,291.30999755859375,1811000.0,0.008288635235815356,-1.6737368381183244,1.044953452089084,72.04743091804508,62.118559871848944,-10.48938847647554,-15.731669627228825,-8.561891101824813,-6.705847213725292,18.222080612530167,3.839996337890625,3.9136940658770527,14.228010559082009,0.6589896867043308,27.797031431459686,7.44350012289317,21.012520995270847,-16.421326409301628,91.96182131014527,22.998686756657605,6.784510436188847,6,-8.635009765625,-12.230010986328125,-3.920013427734375,-11.285003662109375,9.839996337890625,4,0.017361926884603696,1.1806828017310467,290.760009765625,-2.2913217431005273,288.8399963378906,-1.033463337614441,284.8500061035156,0.017361926884603696
10906,2023-06-20,289.29998779296875,290.4200134277344,287.29998779296875,289.95001220703125,674200.0,-0.013200618949794407,2.9244942612567657,-0.34947250980327815,66.03491685270217,63.444689614420355,-5.729451812875254,-11.640137795492251,-4.553265138648385,-3.2278640331571182,17.706096039106697,5.870025634765625,5.150486865848848,9.838485717773438,-4.499181232918033,24.17615266846491,2.6696522424276736,17.0073191931192,-10.052116102624382,68.65749755913569,-0.33016865107794047,7.168833475345736,6,-4.764984130859375,-8.3599853515625,-2.17498779296875,-7.41497802734375,13.59002685546875,1,0.03211202536092084,-1.6737368381183244,293.1700134277344,1.1806828017310467,290.760009765625,-2.2913217431005273,288.8399963378906,0.03211202536092084
10907,2023-06-21,289.1400146484375,290.17999267578125,285.4599914550781,287.69000244140625,674900.0,-0.0005529663023896569,1.6742456989712111,-2.2307042253521128,73.40822230953304,65.15499634793184,-4.35996828992171,-10.926734181107236,-4.29979292015048,-3.5376538304724363,16.875104057201217,4.720001220703125,5.48207352387135,8.971511840820312,-5.826943972633501,23.769967654274126,1.5722839340934343,16.37073974754719,-7.742844140249133,40.26277128547579,-35.69037955516548,7.399227906726907,6,-3.665008544921875,-8.20001220703125,-2.0150146484375,-7.2550048828125,14.28997802734375,2,0.042194027361750486,2.9244942612567657,289.29998779296875,-1.6737368381183244,293.1700134277344,1.1806828017310467,290.760009765625,0.042194027361750486
10908,2023-06-22,288.010009765625,289.0,284.4800109863281,287.1400146484375,636500.0,-0.003908158074165113,2.1719492868462758,0.5999915814286315,68.6338300290536,66.0960831772423,-2.6302310047510673,-8.955578826510362,-3.148743823799691,-2.8494728895215076,15.517639133805487,4.660003662109375,6.091103370006579,7.0160064697265625,-7.587094628629188,21.619107568082313,-0.2855440794513129,14.317557018904438,-4.764442274090811,34.88142769260461,-40.73666009537305,7.301550549177867,6,-2.3050079345703125,-7.07000732421875,-0.885009765625,-6.125,17.319976806640625,3,0.051143987949366254,1.6742456989712111,289.1400146484375,2.9244942612567657,289.29998779296875,-1.6737368381183244,293.1700134277344,0.051143987949366254
10909,2023-06-23,286.260009765625,288.1199951171875,284.6700134277344,286.6300048828125,712500.0,-0.006076177704462782,1.0597055715483001,-0.4252841307703101,57.74479911399511,67.00068724218369,-0.47912521028530364,-6.314885372223614,-1.45691951764843,-1.5519666927511935,13.881513089162652,3.449981689453125,6.670592067363714,4.495005798339832,-9.464924032219301,18.454935628898966,-2.484959116939706,11.47497071361937,8.339996337890625,17.588929230546544,-53.34158638876002,6.979964915279553,6,-0.5550079345703125,-5.32000732421875,0.2549896240234375,-4.375,16.149993896484375,4,0.0553342967844499,2.1719492868462758,288.010009765625,1.6742456989712111,289.1400146484375,2.9244942612567657,289.29998779296875,0.0553342967844499
10910,2023-06-26,286.3900146484375,288.1600036621094,285.04998779296875,287.1199951171875,721500.0,0.0004541496484924412,1.2135363496166294,1.9729462223688552,60.14738745660583,67.53439499719437,0.6857752282431875,-5.608554949132667,-1.6760597058149642,-2.2438463196427847,12.525765486775791,3.110015869140625,6.804027306861826,3.9115097045898324,-9.417217872089452,17.240237281269117,-2.75285408374981,10.575873492929475,8.01139160156248,32.15493059052003,-36.429847241682886,6.664363788339655,6,-0.2450103759765625,-5.45001220703125,0.1249847412109375,-4.5050048828125,12.92999267578125,0,0.0679492665935526,1.0597055715483001,286.260009765625,2.1719492868462758,288.010009765625,1.6742456989712111,289.1400146484375,0.0679492665935526
10911,2023-06-27,291.4100036621094,291.55999755859375,286.5799865722656,286.5799865722656,546000.0,0.017528505733114486,-1.062109054147975,-6.616638795986622,67.77746306753946,67.61717981705117,-2.65718620485643,-9.743519167648003,-6.666469155388199,-7.764221457627116,11.633758799441546,5.16998291015625,6.912435980531939,8.052497863769531,-5.193221195610192,21.298216923149255,1.4296383340796979,14.675357393459365,2.796774731445282,97.88143812204468,28.157882483372006,6.622859529689855,6,-1.8699951171875,-10.470001220703125,-6.1049957275390625,-9.524993896484375,-9.589996337890625,1,0.03980647869922094,1.2135363496166294,286.3900146484375,1.0597055715483001,286.260009765625,2.1719492868462758,288.010009765625,0.03980647869922094
10912,2023-06-28,291.32000732421875,291.8500061035156,288.3900146484375,290.3699951171875,606600.0,-0.00030883063985331916,2.4427608405198593,0.1966892019965881,63.700724886193285,66.78764923162508,-1.7354003705997911,-8.743203038451497,-6.547007441962592,-7.818877933574413,10.997827878876883,3.459991455078125,7.960593639468016,7.100001525878895,-5.842370958922459,20.04237401068025,0.6288152834782181,13.571187768279572,2.6960357700194777,92.80869565217391,24.995633415643823,6.4711862424006785,6,-1.779998779296875,-10.3800048828125,-6.7350006103515625,-9.43499755859375,-6.8900146484375,2,0.03971580060871727,-1.062109054147975,291.4100036621094,1.2135363496166294,286.3900146484375,1.0597055715483001,286.260009765625,0.03971580060871727
10913,2023-06-29,294.75,295.2900085449219,288.6000061035156,289.94000244140625,567800.0,0.011773968795641077,1.271642038506974,5.063090266623836,66.2660817539,66.19565070972973,-4.737048264489317,-10.705038278303789,-9.958005897881435,-11.20771083301804,10.189463335110663,6.69000244140625,8.917592514635203,9.249494934082009,-2.415385813957016,20.914375682121033,3.4170545600625246,15.081935308101492,-10.079986572265625,94.91517143875217,29.204947606250926,5.832440374019506,6,-4.864990234375,-13.464996337890625,-13.034996032714844,-12.864990234375,-7.45001220703125,3,0.029448660477629396,2.4427608405198593,291.32000732421875,-1.062109054147975,291.4100036621094,1.2135363496166294,286.3900146484375,0.029448660477629396
10914,2023-06-30,299.5299987792969,300.510009765625,295.1700134277344,295.8800048828125,1030100.0,0.01621712902221173,-1.1065170676506173,0.7588348750745492,79.96565680915775,67.07545358652003,-9.099062098001923,-14.133594418768325,-14.750762018951491,-15.886562044056632,9.368918102592927,5.760009765625,9.054072684481923,12.711494445800781,0.956333590011468,24.466655301590094,6.833914017906125,18.589074873695438,-14.647585449218752,93.66099874850472,24.120231692713844,5.87758042789466,6,-7.0349884033203125,-15.634994506835938,-18.85999298095703,-17.644989013671875,-15.989990234375,4,0.019363629074236277,1.271642038506974,294.75,2.4427608405198593,291.32000732421875,-1.062109054147975,291.4100036621094,0.019363629074236277
10915,2023-07-03,297.07000732421875,299.20001220703125,295.739990234375,298.1499938964844,456600.0,-0.00821283833039621,1.1760985768164065,-0.295887226909024,74.473847603143,68.01311255879122,-6.736045854075428,-10.973729172595483,-12.395562299916946,-13.371274000764515,9.877280929906396,3.790008544921875,8.580005907342695,9.45000305175779,-2.8208639359110634,21.720870039426643,3.3145695579233916,15.585436545592188,-11.562490136718736,75.3051205037035,2.8225516230560004,6.135433493834413,7,-4.5749969482421875,-13.175003051757812,-17.26000213623047,-15.18499755859375,-11.670013427734375,0,0.017975548544901132,-1.1065170676506173,299.5299987792969,1.271642038506974,294.75,2.4427608405198593,291.32000732421875,0.017975548544901132
10916,2023-07-05,287.9700012207031,295.67999267578125,285.8800048828125,294.6300048828125,1387600.0,-0.030632530646501732,1.2374454357648748,6.166746729209642,53.876734436334736,65.84294723954697,2.4087695390802537,-1.2950886192576263,-3.4473222177284697,-4.302974458557401,10.032957358751505,11.19000244140625,7.686349653060233,-0.05950317382814774,-11.762227496502646,11.64322114884635,-5.910865335165397,5.7918589875091016,12.540008544921875,14.285684486311942,-53.26283694903815,5.851362161337247,7,4.5250091552734375,-4.0749969482421875,-8.159996032714844,-6.084991455078125,-1.660003662109375,2,0.03941384885718313,1.1760985768164065,297.07000732421875,-1.1065170676506173,299.5299987792969,1.271642038506974,294.75,0.03941384885718313
10917,2023-07-06,287.8399963378906,288.2699890136719,281.7699890136719,285.92999267578125,883400.0,-0.0004514528675257923,3.6931594081549464,-0.28678717895846223,48.625618656153,63.61981264255802,2.6093778673991324,-0.4526868325268083,-3.5617320058868245,-4.2001658881475805,9.830066880236398,6.5,6.508587111909037,-0.6565078735351335,-11.469687224269933,10.156671477199666,-6.063097548902533,4.750081801832266,12.377413330078127,32.39061153967037,-31.872973336126925,5.406589675367413,7,3.3000030517578125,-3.9449920654296875,-8.029991149902344,-5.954986572265625,0.95001220703125,3,-0.020914358985069992,1.2374454357648748,287.9700012207031,1.1760985768164065,297.07000732421875,-1.1065170676506173,299.5299987792969,-0.020914358985069992
10918,2023-07-07,286.8399963378906,290.4800109863281,285.5400085449219,286.3999938964844,890600.0,-0.0034741523510378736,-3.5741332052332644,0.23036732867847956,44.47262496847979,62.14512662638965,3.828573263482383,0.9438153813468375,-2.714487122616447,-3.2483025854660355,9.209643048195726,4.94000244140625,5.800081501074658,-1.8775070190429801,-12.342853263547568,8.587839225461607,-7.110180141295302,3.355166103209342,12.639516503906236,27.054438153118603,-32.508652262978806,5.2326731222523,7,4.3000030517578125,-2.9449920654296875,-7.029991149902344,-4.954986572265625,3.8900146484375,4,-0.00840190940202934,3.6931594081549464,287.8399963378906,1.2374454357648748,287.9700012207031,1.1760985768164065,297.07000732421875,-0.00840190940202934
10919,2023-07-10,290.0199890136719,291.7799987792969,286.6099853515625,286.8399963378906,562700.0,0.01108629450697407,-1.8406552868976156,7.227215980024969,45.65273790751897,60.53461000982444,1.3835141151851644,-1.8058050384051398,-5.876098743294278,-6.440546020943202,8.772082740798618,5.170013427734375,4.85492539852288,0.9704864501953239,-9.199020100420626,11.139993000811273,-4.114266825112622,6.05523972550327,8.751142874999971,47.33212290356073,-7.796790602819399,5.084753275307968,7,1.1200103759765625,-6.1249847412109375,-10.209983825683594,-8.134979248046875,-4.879974365234375,0,-0.009378668104752297,-3.5741332052332644,286.8399963378906,3.6931594081549464,287.8399963378906,1.2374454357648748,287.9700012207031,-0.009378668104752297
10920,2023-07-11,288.6499938964844,292.55999755859375,287.1499938964844,291.2799987792969,625300.0,-0.004723795493706162,1.0847788505638987,-0.8270474654997025,49.03647367187719,58.452277854750854,3.4730261457177107,0.3757687225930795,-4.687019600216388,-5.007703294671785,8.35351636744052,5.410003662109375,4.259936713673085,-0.9025085449218864,-9.810668738839013,8.00565164899524,-5.356588641880421,3.5515715520366484,9.441092277187465,49.46084163553114,-3.7933457718682106,4.4540800969585606,7,2.4900054931640625,-1.1599884033203125,-9.704994201660156,-6.764984130859375,-2.72998046875,1,-0.017703050267151688,-1.8406552868976156,290.0199890136719,-3.5741332052332644,286.8399963378906,3.6931594081549464,287.8399963378906,-0.017703050267151688
10921,2023-07-12,294.25,294.5799865722656,287.5199890136719,291.70001220703125,1024900.0,0.0194006797918862,3.3988059020383328,-0.9695753074959388,56.5228332665899,57.65473434146159,-1.879400059391628,-4.234771776182811,-10.502667588352494,-10.559082436659423,7.867610943926789,7.05999755859375,4.546626100283106,3.9314971923828352,-3.6694916499885153,11.532486034754186,0.1310027711971884,7.731991613568482,3.188242287271862,97.42399191915342,40.769752816136105,3.8004944211856655,7,-3.1100006103515625,-6.7599945068359375,-15.180000305175781,-12.364990234375,-9.75,2,-0.030076486333103225,1.0847788505638987,288.6499938964844,-1.8406552868976156,290.0199890136719,-3.5741332052332644,286.8399963378906,-0.030076486333103225
10922,2023-07-13,298.95001220703125,299.8999938964844,294.0,294.6300048828125,843800.0,0.01597285371973234,-1.1146866762193322,1.6941286292156346,62.79832117580528,57.269427610562175,-6.015913697029021,-8.247119287195346,-15.426826448562679,-15.123086517071101,8.68522871010561,5.899993896484375,4.9116090292681065,7.92650909423827,-0.14017859444703618,15.993196782923576,3.893165249895617,11.959852938580923,-17.180023193359375,93.38452187662045,32.57264808494103,4.033343844342651,7,-7.8100128173828125,-11.460006713867188,-19.465011596679688,-17.06500244140625,-14.1300048828125,3,-0.04228136521929271,3.3988059020383328,294.25,1.0847788505638987,288.6499938964844,-1.8406552868976156,290.0199890136719,-0.04228136521929271
10923,2023-07-14,298.6300048828125,299.5299987792969,297.29998779296875,298.8999938964844,711500.0,-0.0010704375686633183,1.9150493667098833,-0.06249735090916797,64.97215667907267,55.60348315166383,-5.685543684142829,-7.542785718875052,-15.224861482643178,-14.651264308292696,8.807193679261207,2.230010986328125,4.541798339738818,7.117001342773449,-1.5570779227043658,15.791080608251264,2.779961710034513,11.454040975512385,-16.497415771484384,90.44403162436537,23.166525304947797,4.337039632738922,7,-7.795013427734375,-11.139999389648438,-19.145004272460938,-16.7449951171875,-13.420013427734375,4,-0.0329504610286967,-1.1146866762193322,298.95001220703125,3.3988059020383328,294.25,1.0847788505638987,288.6499938964844,-0.0329504610286967
10924,2023-07-17,299.2799987792969,299.8399963378906,296.3699951171875,298.2200012207031,809300.0,0.0021765860290543504,2.1834980541478846,-3.9260766361478465,65.40758817671457,54.59612099317179,-7.123881701786331,-7.9282410092879445,-16.028398624684883,-15.108994947904137,8.763466880894132,3.470001220703125,4.45844508010174,7.340995788574219,-1.9894077963755308,16.67139937352397,2.675793996099344,12.006197581049094,-16.792061572265652,95.13729319852942,22.44968443480775,4.6652017924748606,7,-8.44500732421875,-10.849990844726562,-19.794998168945312,-17.394989013671875,-14.209991455078125,0,-0.02856852388346176,1.9150493667098833,298.6300048828125,-1.1146866762193322,298.95001220703125,3.3988059020383328,294.25,-0.02856852388346176
10925,2023-07-18,298.260009765625,300.5899963378906,295.92999267578125,298.7099914550781,544200.0,-0.0034081429358200355,1.213782955064406,-0.424512005527725,59.053672396142986,55.171336322039366,-6.6127392560158,-6.8590366455767935,-15.086059773515217,-13.913176325669895,8.432438015824756,4.660003662109375,3.943549829680876,6.066506958007835,-3.6739392042800887,15.80695312029576,1.1962838768638449,10.936730039151826,-15.423831424804689,82.1730277997002,12.148790650088827,4.870223081143966,7,-7.08001708984375,-9.560012817382812,-18.672508239746094,-14.680007934570312,-12.510009765625,1,-0.04398844862741502,2.1834980541478846,299.2799987792969,1.9150493667098833,298.6300048828125,-1.1146866762193322,298.95001220703125,-0.04398844862741502
10926,2023-07-19,298.5899963378906,300.1199951171875,296.44000244140625,297.739990234375,675600.0,0.0011063721634185786,-1.1333404099107467,-1.8889793150220413,59.54819207087585,56.38495559034191,-5.898105410514802,-6.806317223721408,-15.67296266682149,-14.086462282366028,8.702485494460841,3.67999267578125,2.4313399329445247,5.9319931030273665,-4.108869428035973,15.972855634090706,0.9115618374956966,10.952424368559036,-15.043665277187529,69.65096947777401,2.405176613114449,5.020431265531683,7,-5.524993896484375,-9.889999389648438,-19.00249481201172,-15.009994506835938,-11.959991455078125,2,-0.0424327106251029,1.213782955064406,298.260009765625,2.1834980541478846,299.2799987792969,1.9150493667098833,298.6300048828125,-0.0424327106251029
10927,2023-07-20,301.3399963378906,301.8599853515625,298.04998779296875,300.30999755859375,752700.0,0.009209953560828765,2.6811983075085877,1.211754568628155,58.81251555874778,57.97827676703835,-7.2993498906817535,-9.059971418124519,-18.617113507544218,-16.6822984586737,9.38835611212686,3.80999755859375,1.2688508106526797,8.071994018554676,-2.5353386451441793,18.67932668225353,2.768327686705277,13.375660350404075,-17.111918666100053,91.23120310425395,26.350006996984433,5.303666331849418,7,-7.105010986328125,-11.56500244140625,-21.75249481201172,-17.759994506835938,-13.040008544921875,3,-0.05588370791313091,-1.1333404099107467,298.5899963378906,1.213782955064406,298.260009765625,2.1834980541478846,299.2799987792969,-0.05588370791313091
10928,2023-07-21,302.739990234375,303.2099914550781,300.1300048828125,300.7300109863281,667900.0,0.004645894715265664,1.0881394506801843,1.9514384758970105,54.71919055237658,58.985660394244746,-6.936153433753418,-9.802426012518481,-19.69479258870956,-17.98931671297845,10.346171124885874,3.079986572265625,1.7624360071918659,8.735488891601562,-2.3685370048639243,19.83951478806705,3.183475943368819,14.287501839834306,-17.453998101798106,93.54393819350997,30.96878195995066,5.552012948232753,7,-7.55999755859375,-10.25,-22.73249053955078,-19.159988403320312,-12.8800048828125,4,-0.05919265207177604,2.6811983075085877,301.3399963378906,-1.1333404099107467,298.5899963378906,1.213782955064406,298.260009765625,-0.05919265207177604
10929,2023-07-24,302.1000061035156,304.1000061035156,299.9200134277344,303.2699890136719,653600.0,-0.0021139728859868034,1.9540405892121553,-0.5820870595023002,57.81299031760493,59.96082891043672,-4.9197840698965365,-8.342634871522478,-18.76584549590922,-17.268076073658904,11.40318461517674,4.17999267578125,2.593251725053051,7.303504943847656,-3.734104266321822,18.341114154017134,1.7847003387628888,12.822309548932424,-15.380094025138646,75.52023607194218,13.954068841952541,5.5188046050847435,7,-6.290008544921875,-9.165008544921875,-19.547508239746094,-18.520004272460938,-8.44000244140625,0,-0.05590868688248252,1.0881394506801843,302.739990234375,2.6811983075085877,301.3399963378906,-1.1333404099107467,298.5899963378906,-0.05590868688248252
10930,2023-07-25,305.8500061035156,306.5899963378906,302.239990234375,303.5,739800.0,0.012413107991514183,1.2715516211026208,-2.008581563983515,83.30854629718064,62.93701924716902,-6.675368925737985,-11.130665360665944,-22.035501776136016,-20.95091281316661,12.639312411903425,4.489990234375,3.887810662721506,10.08050537109375,-1.263524116485371,21.42453485867287,4.408490627304218,15.752520114883282,-17.392084622624793,92.70945143492837,24.123179195420718,5.672014743789553,7,-5.5550079345703125,-11.670013427734375,-24.287506103515625,-22.270004272460938,-10.33001708984375,1,-0.0679417961896781,1.9540405892121553,302.1000061035156,1.0881394506801843,302.739990234375,2.6811983075085877,301.3399963378906,-0.0679417961896781
10931,2023-07-26,303.010009765625,305.3399963378906,301.4700012207031,303.54998779296875,1109100.0,-0.009285585356272441,-1.138121733265891,-0.22977728718914356,75.66841854686547,64.36703006617572,-2.751430821348208,-7.775732968475381,-18.785004456222055,-18.11946260796509,13.29686374037916,4.3800048828125,4.950851473495845,6.6605087280273665,-4.928551658891081,18.249569114945814,0.8659785345681144,12.455038921486619,-12.376239301894202,58.079824470499105,-14.4618114694088,5.794530193459227,7,-1.7500152587890625,-8.83001708984375,-20.272506713867188,-19.430007934570312,-7.52001953125,2,-0.056961846834615915,1.2715516211026208,305.8500061035156,1.9540405892121553,302.1000061035156,1.0881394506801843,302.739990234375,-0.056961846834615915
10932,2023-07-27,302.8900146484375,304.8800048828125,302.0,303.0,994100.0,-0.00039601040665393494,-2.0476005942000906,0.2036848649259636,77.99100970028431,65.81356929075478,-2.250428269308941,-7.108979675158423,-18.289026263451774,-18.052707810232846,13.94205348046883,2.8800048828125,6.075434710330853,5.962013244628906,-5.724634835456129,17.64866132471394,0.11868920458641696,11.805337284671396,-10.341497079807539,44.527868522432996,-32.372687623637276,5.843324040042507,7,-1.6300201416015625,-8.71002197265625,-20.152511596679688,-19.310012817382812,-4.870025634765625,3,-0.053682884807205955,-1.138121733265891,303.010009765625,1.2715516211026208,305.8500061035156,1.9540405892121553,302.1000061035156,-0.053682884807205955
10933,2023-07-28,303.42999267578125,304.9599914550781,302.5899963378906,304.9599914550781,560300.0,0.0017827528186113994,2.098035304677371,13.91093229744728,75.7588085571353,66.9637048885793,-2.2774196062719056,-7.3417475859699834,-18.319713965224082,-18.61682119203101,14.076013213973548,2.3699951171875,6.533387294780255,6.067991638183571,-5.918925507693416,18.054908784060558,0.07453306524507752,12.061450211122065,-9.196497654840016,52.623511863910466,-26.859888438660988,5.993458572938483,7,-2.1699981689453125,-9.25,-20.222488403320312,-19.849990844726562,-10.72998046875,4,-0.04986324769476269,-2.0476005942000906,302.8900146484375,-1.138121733265891,303.010009765625,1.2715516211026208,305.8500061035156,-0.04986324769476269
10934,2023-07-31,305.3299865722656,305.7300109863281,302.6099853515625,303.0,1146600.0,0.006261720800008419,-1.0064371154657588,-1.522868255709584,81.40066366698991,69.44670391867342,-3.6084383840509986,-9.25969088748218,-19.697504621264784,-20.502524242605205,13.533037003283196,3.120025634765625,6.366365078208503,7.677986145019531,-4.800339940408492,20.156312230447554,1.4388231023055482,13.917149187733514,-9.613711393290487,75.39041079560356,-7.564687013355083,6.239163042714008,7,-3.8149871826171875,-11.149993896484375,-22.007484436035156,-21.749984741210938,-11.97998046875,0,-0.05066649821845026,2.098035304677371,303.42999267578125,-2.0476005942000906,302.8900146484375,-1.138121733265891,303.010009765625,-0.05066649821845026
10935,2023-08-01,302.4100036621094,305.8299865722656,302.20001220703125,303.69000244140625,886900.0,-0.009563367630336383,-3.2706040750381473,-0.5493588652110702,67.08549681340631,70.28418222339901,-0.04232228723611797,-6.23901406061492,-16.254303786788228,-17.563529212991398,12.918304221699623,3.629974365234375,6.077966564019334,4.491003417968727,-8.162184695075155,17.14419153101261,-1.8355906385532421,10.817597474490697,-5.388881944064394,21.55976145812918,-57.10454495017972,6.3265940565219525,8,-0.0900115966796875,-8.230010986328125,-19.087501525878906,-18.830001831054688,-10.300018310546875,1,-0.028934228015077834,-1.0064371154657588,305.3299865722656,2.098035304677371,303.42999267578125,-2.0476005942000906,302.8900146484375,-0.028934228015077834
10936,2023-08-02,299.32000732421875,302.8900146484375,298.6499938964844,300.1099853515625,992400.0,-0.010217903840718079,-2.9812310161040747,0.6171709224423623,50.830706827089095,69.39731458654806,3.5337249141553,-2.376974184651033,-12.777750863357994,-14.377131361587203,13.789799798419237,4.240020751953125,5.635781340722872,0.8335067749023324,-10.927527570112431,12.594541119917096,-5.0470103976050495,6.714023947409714,-1.1506206517922806,9.331672858029362,-64.68348335942221,5.880517172507375,8,3.29998779296875,-5.1400146484375,-15.777503967285156,-15.740005493164062,-0.80999755859375,2,-0.012695503867306668,-3.2706040750381473,302.4100036621094,-1.0064371154657588,305.3299865722656,2.098035304677371,303.42999267578125,-0.012695503867306668
10937,2023-08-03,281.82000732421875,293.1600036621094,281.29998779296875,290.0,2357700.0,-0.05846585450949915,-1.5726626991745056,10.354709109170981,28.6944938245246,66.50568161678673,20.085870504391153,15.440543739944815,5.0394745421855305,3.1633548417814836,14.817954411898066,18.02001953125,5.198346261603888,-16.365493774414062,-29.501551768540594,-3.229435780287531,-22.933522771477328,-9.797464777350797,24.769989013671875,2.119932968316706,-66.93300940258601,6.5680289970632675,8,12.124984741210938,12.124984741210938,3.4199981689453125,1.7599945068359375,20.97998046875,3,0.04850607676845908,-2.9812310161040747,299.32000732421875,-3.2706040750381473,302.4100036621094,-1.0064371154657588,305.3299865722656,0.04850607676845908
10938,2023-08-04,284.42999267578125,291.1300048828125,283.79998779296875,285.7699890136719,1263000.0,0.009261178354025956,-4.638461448173058,0.1638138799143418,32.06948977794548,63.64529266793568,16.321895830961978,13.323871335198419,2.896416078496941,0.6139144371651355,16.24841284798227,9.30999755859375,4.73252114477981,-13.635008239746071,-27.244944401331622,-0.025072078160519595,-20.439976320538847,-6.830040158953295,21.65420349121092,12.759906394509073,-50.80443250864775,6.804968080792782,8,9.514999389648438,9.514999389648438,0.8100128173828125,-0.8499908447265625,17.71002197265625,4,0.047779758421544916,-1.5726626991745056,281.82000732421875,-2.9812310161040747,299.32000732421875,-3.2706040750381473,302.4100036621094,0.047779758421544916
10939,2023-08-07,287.29998779296875,288.2099914550781,284.1199951171875,284.2900085449219,863900.0,0.010090339243720159,-1.4417844096453591,-2.2462593090254845,37.33235040986498,58.53682645823393,12.439931784106818,10.793015870363035,0.5576016101165351,-2.2566309459210743,17.70099284130647,4.089996337890625,4.121123184884368,-10.629013061523438,-24.626287922065274,3.3682617990183985,-17.627650491794384,-3.630375631252491,18.288524206542945,24.4598463048598,-35.23248845829009,6.998637430270929,8,6.2649993896484375,6.6450042724609375,-1.7149810791015625,-3.7199859619140625,15.83001708984375,0,0.01879576973025765,-4.638461448173058,284.42999267578125,-1.5726626991745056,281.82000732421875,-2.9812310161040747,299.32000732421875,0.01879576973025765
10940,2023-08-08,283.5400085449219,284.7300109863281,280.76998901367193,284.7300109863281,645700.0,-0.013087293448673432,5.655485459301335,-0.39535237400006085,33.88303024836365,53.89400553617818,14.195208104610003,14.915251798734857,4.774757514245721,1.6223970577057116,19.26149220739142,6.529998779296818,3.4495409383530387,-14.13349304199221,-29.003279603096985,0.7362935191125644,-21.568386322544598,-6.698599761439823,21.562732970458967,12.522677762616889,-44.0134637313843,7.43489328055238,8,9.759979248046875,10.139984130859375,4.654998779296875,0.3549957275390625,22.55999755859375,1,0.0345982833566838,-1.4417844096453591,287.29998779296875,-4.638461448173058,284.42999267578125,-1.5726626991745056,281.82000732421875,0.0345982833566838
10941,2023-08-09,285.3999938964844,287.5400085449219,282.6199951171875,284.1600036621094,617700.0,0.006559869138424768,-1.277780132525184,-1.0420064625326972,32.59819959087669,48.85035996846622,10.699737770580327,13.026106314144613,3.3478614337275303,-0.1481892319874305,20.37544819195397,4.920013427734375,2.671344187247712,-11.831007385253884,-27.62759343401558,3.965578663507813,-19.72930040963473,-3.9327143608730353,18.729437518828092,37.36884107232555,-14.168119394861748,7.898293024380854,8,7.899993896484375,8.279998779296875,2.795013427734375,-1.5049896240234375,16.709991455078125,2,0.0235108325107809,5.655485459301335,283.5400085449219,-1.4417844096453591,287.29998779296875,-4.638461448173058,284.42999267578125,0.0235108325107809
10942,2023-08-10,286.30999755859375,288.4599914550781,284.1300048828125,286.6700134277344,856000.0,0.0031885202577806027,1.1979783896828162,-0.2903376648946643,31.869302774810492,43.973748214874576,8.035551753328093,11.721561510702486,2.8827129572393915,-0.8841958496926736,20.723458538505696,4.329986572265625,0.7131900946031919,-10.289002990722679,-26.791649965165846,6.2136439837204875,-18.540326477944234,-2.037679503501124,16.885056160653107,53.47490404357266,6.951989953051147,8.251323487221576,8,6.989990234375,7.3699951171875,1.885009765625,-2.4149932861328125,13.220001220703125,3,0.042611198739347156,-1.277780132525184,285.3999938964844,5.655485459301335,283.5400085449219,-1.4417844096453591,287.29998779296875,0.042611198739347156
10943,2023-08-11,288.7900085449219,288.9700012207031,285.4700012207031,285.5199890136719,646600.0,0.008661978301405915,-1.0771543449125223,-9.082987200135628,35.885445253357915,38.91650172447102,3.6436354505071904,8.924108438516555,1.0444797660218796,-3.245395370636288,21.051412850555597,3.5,-0.9544580796837181,-7.316992187499977,-24.14814468048627,9.514160305486314,-15.732568433993094,1.09858405899314,13.508042586101965,97.8049706361789,52.680093999721166,8.415576246493144,8,4.509979248046875,4.889984130859375,-1.2725067138671875,-4.8950042724609375,10.44000244140625,4,0.0485126868434147,1.1979783896828162,286.30999755859375,-1.277780132525184,285.3999938964844,5.655485459301335,283.5400085449219,0.0485126868434147
10944,2023-08-14,290.7300109863281,291.75,287.1700134277344,287.82000732421875,694000.0,0.006717692385484586,-1.1757700086261262,0.8899040615200836,33.325951842164415,35.16544117211081,-0.6539357998371429,6.65175881918276,-0.3478885972134549,-5.047712367606721,21.369064263160066,4.579986572265625,-2.7585885208043237,-4.949490356445324,-21.875369235663868,11.97638852277322,-13.412429796054596,3.513449083163948,10.706917660001636,90.71049186615633,49.47300517661638,8.462939439609272,8,1.0999908447265625,2.949981689453125,-3.2125091552734375,-6.8350067138671875,4.089996337890625,0,0.03924604695401035,-1.0771543449125223,288.7900085449219,1.1979783896828162,286.30999755859375,-1.277780132525184,285.3999938964844,0.03924604695401035
10945,2023-08-15,285.1400146484375,289.04998779296875,284.1600036621094,288.6499938964844,624400.0,-0.019227448583398865,1.269151519871981,-1.2061769178333595,31.420221981076395,33.00872063366496,2.4906024042338117,11.814158871039695,5.482364319739418,0.7039485265474923,21.758358152629675,6.57000732421875,-4.730889933252797,-9.883486938476551,-27.395110613097415,7.628136736144313,-18.639298775786983,-1.127675101166119,15.470236412585962,27.60151351062265,-11.030249115198362,8.755811837310421,8,1.824981689453125,8.53997802734375,2.3774871826171875,-1.2450103759765625,1.92999267578125,1,0.06309177705751234,-1.1757700086261262,290.7300109863281,-1.0771543449125223,288.7900085449219,1.1979783896828162,286.30999755859375,0.06309177705751234
10946,2023-08-16,285.9200134277344,287.2200012207031,284.3399963378906,285.1400146484375,640900.0,0.002735493930090982,-1.4201361730500455,-0.2222231882797896,32.594837855890404,33.4420921927056,-0.4359205169719189,10.578661615816713,4.997259439075947,0.2262343282357051,22.168689967619617,2.8800048828125,-7.221631503583694,-8.469989013671864,-26.35116268400384,9.411184656660112,-17.41057584883788,0.4705978214941524,13.896627151395023,23.49094083911379,-13.800361276135106,8.940586835165993,8,0.3399810791015625,7.759979248046875,3.394989013671875,-2.0250091552734375,0.720001220703125,2,0.07057915405729975,1.269151519871981,285.1400146484375,-1.1757700086261262,290.7300109863281,-1.0771543449125223,288.7900085449219,0.07057915405729975
10947,2023-08-17,284.5,288.260009765625,283.45001220703125,286.92999267578125,735500.0,-0.0049664709046094435,-1.123634109864051,-3.1153801009429163,30.928859466485974,33.31535549143233,1.569252061291877,11.24912663194209,6.7430106583718725,1.9316876869287398,22.248747422098468,4.80999755859375,-9.200309380717158,-9.048002624511696,-27.135964457164107,9.039959208140715,-18.091983540837873,-0.004021708185518946,14.554774516511088,12.650473942362137,-21.763635058866367,9.043980916326204,8,1.7599945068359375,9.17999267578125,4.81500244140625,-0.6049957275390625,5.1099853515625,3,0.06189801529547445,-1.4201361730500455,285.9200134277344,1.269151519871981,285.1400146484375,-1.1757700086261262,290.7300109863281,0.06189801529547445
10948,2023-08-18,284.82000732421875,286.3800048828125,281.47000122070307,282.4100036621094,716600.0,0.0011248060605228982,-1.2890414369553278,-0.9917740436540828,28.657650900189964,32.35149999035732,1.4643817072123397,10.032115726745133,6.632802562816323,1.8616419238429103,22.241420284347466,4.910003662109432,-10.626065201684753,-7.831996154785145,-25.77757002251161,10.113577712941321,-16.804783088648378,1.1407907790780882,13.5033757721788,32.587611880483074,3.218066442179918,8.972786933863237,8,1.4399871826171875,8.8599853515625,4.4949951171875,-0.9250030517578125,1.8800048828125,4,0.05164662269786868,-1.123634109864051,284.5,-1.4201361730500455,285.9200134277344,1.269151519871981,285.1400146484375,0.05164662269786868
10949,2023-08-21,285.2099914550781,287.510009765625,284.05999755859375,285.2300109863281,477700.0,0.0013692301131620344,-1.974139065007498,-0.008306846817186056,31.107174989507897,32.04307162826224,0.8345121108195599,8.76108037980282,6.430526787122062,1.6729347062742477,22.005765942590624,3.45001220703125,-9.712272778203328,-6.597511291503906,-24.258424789245566,11.063402206237754,-15.427968040374765,2.2329454573669523,12.411255878010422,49.34032796389456,18.198733466682654,8.83045674887084,8,1.4000091552734375,8.470001220703125,3.9525070190429688,-1.3149871826171875,0.050018310546875,0,0.0491568316373594,-1.2890414369553278,284.82000732421875,-1.123634109864051,284.5,-1.4201361730500455,285.9200134277344,0.0491568316373594
10950,2023-08-22,285.07000732421875,286.6300048828125,283.94000244140625,286.6300048828125,353600.0,-0.0004908107536668593,2.4487264759967133,77.92378048780488,33.262840052418326,32.11692056843353,1.3570595042310742,7.657038208781955,6.9148827025071,1.970877158414794,21.39530278314766,2.69000244140625,-9.070014569023385,-5.69849548339846,-22.293827027657358,10.896836060860437,-13.996161255527909,2.5991702887309884,11.87718967609311,53.019168970089616,18.328989561200338,8.297665772129438,8,1.5399932861328125,8.6099853515625,4.562492370605469,-1.1750030517578125,1.79998779296875,1,0.034202124914919585,-1.974139065007498,285.2099914550781,-1.2890414369553278,284.82000732421875,-1.123634109864051,284.5,0.034202124914919585
10951,2023-08-23,285.75,286.4700012207031,282.7900085449219,284.3500061035156,446300.0,0.002385353275723201,1.591547479610148,-0.8974333894127313,57.63107182729025,34.97933935204239,0.8179528634703388,5.92125462245815,6.583302810634223,1.400271684164295,21.017463784832845,3.67999267578125,-8.849919696815562,-4.1555023193359375,-19.840623455556226,11.529618816884351,-11.998062887446054,3.6870582487741785,10.550108680846279,63.03377603991132,23.223024291150736,7.842560568110142,8,0.8600006103515625,7.92999267578125,4.189994812011719,-1.81500244140625,-2.350006103515625,2,0.004619448203740051,2.4487264759967133,285.07000732421875,-1.974139065007498,285.2099914550781,-1.2890414369553278,284.82000732421875,0.004619448203740051
10952,2023-08-24,286.6300048828125,288.1300048828125,283.7099914550781,284.42999267578125,391600.0,0.0030796321358268486,-1.4285690331667729,1.5714441416893732,54.57955039220619,37.05646214524775,-0.013282046512529178,3.963860984847315,5.878271036413025,0.5162879208188542,20.47367994176275,4.420013427734375,-8.048359831884682,-2.462496948242176,-16.95402838580742,12.029034489323067,-9.708262667024826,4.783268770540474,9.048899011346805,77.47748986184637,32.83036296941112,7.245765718782625,8,-0.0200042724609375,7.04998779296875,4.252494812011719,-2.69500732421875,-7.550018310546932,3,3.492225326895415e-05,1.591547479610148,285.75,2.4487264759967133,285.07000732421875,-1.974139065007498,285.2099914550781,3.492225326895415e-05
10953,2023-08-25,288.29998779296875,289.3800048828125,286.0400085449219,288.4800109863281,381200.0,0.0058262669005606504,2.3737149550715926,-0.08182827021778333,52.19106563033257,39.15258589948866,-1.9669277059904289,1.161825257981377,4.277645158267433,-1.1772235501355794,19.780511644009234,3.339996337890625,-7.24318421234716,-0.03601379394530113,-12.85983930551788,12.787811717627278,-6.447926549731562,6.37589896184096,6.782559505971051,83.61126418790317,34.90649848171539,6.411912755786281,8,-2.8749847412109375,5.3800048828125,3.7050018310546875,-3.7299957275390625,-6.509979248046875,4,0.004543869629070052,-1.4285690331667729,286.6300048828125,1.591547479610148,285.75,2.4487264759967133,285.07000732421875,0.004543869629070052
10954,2023-08-28,289.8599853515625,291.3599853515625,288.6600036621094,288.9700012207031,694900.0,0.005411021937725469,-2.576183835566604,-4.943719274453297,65.32489732489732,42.9197720488021,-4.093826531742252,-1.7039316490923966,2.74466468997241,-2.6914015963277507,18.755962542982125,3.05999755859375,-6.394305681658466,2.297483825683571,-7.783251658267659,12.378219309634801,-2.742883916292044,7.337851567659186,4.6500596159665974,82.49703547811595,28.008617685559145,5.04036774197562,8,-3.4449920654296875,3.82000732421875,3.975006103515625,-4.614990234375,-4.97998046875,0,-0.01090172257029065,2.3737149550715926,288.29998779296875,-1.4285690331667729,286.6300048828125,1.591547479610148,285.75,-0.01090172257029065
10955,2023-08-29,293.6600036621094,293.760009765625,289.3599853515625,289.92999267578125,389500.0,0.01310984096662371,1.2391849602807912,4.191098309501766,68.30676121345263,46.88776353297568,-7.328900330109889,-6.527771205556064,-1.0613164595345665,-6.401163388853206,17.793637880685115,4.4000244140625,-5.797654211839472,6.535002136230446,-1.353749617855783,14.423753890316675,2.5906262591873315,10.47937801327356,0.30043906726541536,99.08836743493804,40.681515448171425,3.944375877043103,8,-6.0449981689453125,0.019989013671875,0.712493896484375,-7.970001220703125,-13.800018310546875,1,-0.0286044874743977,-2.576183835566604,289.8599853515625,2.3737149550715926,288.29998779296875,-1.4285690331667729,286.6300048828125,-0.0286044874743977
10956,2023-08-30,295.5199890136719,296.45001220703125,293.489990234375,294.0299987792969,404800.0,0.006333805517835023,-1.3035124801101954,0.3994600122724484,69.58740872951483,51.18315789553444,-8.58692969020808,-9.156499734192494,-2.781012817524129,-8.129141878752705,17.96075717227184,2.96002197265625,-5.167491328035567,8.584988403320324,1.831594532645454,15.338382273995194,5.208291467982917,11.96168533865773,-14.749999999999943,92.69998682524283,32.27843350750883,3.3766969353374328,8,-6.5599822998046875,-2.220001220703125,1.7175064086914062,-8.584991455078125,-14.459991455078182,2,-0.029270418983685764,1.2391849602807912,293.6600036621094,-2.576183835566604,289.8599853515625,2.3737149550715926,288.29998779296875,-0.029270418983685764
10957,2023-08-31,295.489990234375,297.0,294.6700134277344,296.4800109863281,662400.0,-0.00010151184492457332,1.29555465355763,-0.6644478125512043,65.90691399564986,55.32196490614109,-7.637190712473284,-8.484895242951552,-2.6030239763357486,-7.988803425225399,17.237744899914713,2.329986572265625,-3.8981363926179142,7.871490478515625,0.5543033402055926,15.188677616825657,4.212896909360609,11.530084047670641,-14.406400756835865,86.22252789325522,29.268573981682813,3.6585935691550158,8,-5.5949859619140625,-2.19000244140625,2.2300033569335938,-8.55499267578125,-11.220001220703125,3,-0.04091507914803194,-1.3035124801101954,295.5199890136719,1.2391849602807912,293.6600036621094,-2.576183835566604,289.8599853515625,-0.04091507914803194
10958,2023-09-01,298.0199890136719,300.6000061035156,297.82000732421875,298.55999755859375,520000.0,0.00856204562899121,-4.915067692607383,0.5454517431645141,66.83600544665687,59.29183495693542,-9.049515699987808,-10.481979500728585,-4.91615364413849,-10.422968005765199,16.709040060937657,5.110015869140625,-2.59581946612019,9.72198944091798,1.2229389361979202,18.22103994563804,5.472464188557979,13.971514693277982,-16.29974311523432,78.39182108626198,24.645877756642378,4.249525252360026,9,-6.324981689453125,-4.720001220703125,-0.29999542236328125,-11.084991455078125,-10.1099853515625,4,-0.06355279222742816,1.29555465355763,295.489990234375,-1.3035124801101954,295.5199890136719,1.2391849602807912,293.6600036621094,-0.06355279222742816
10959,2023-09-05,292.70001220703125,298.3399963378906,292.6499938964844,298.3399963378906,716400.0,-0.017851073762695013,1.0177370394619367,10.444249788075728,67.68011556172189,63.11597668019137,-2.8556497600279727,-4.992680891772125,0.6197614119066657,-5.066499460708542,15.736362919195537,5.69000244140625,-1.101117556591305,4.132011413574219,-4.574120812132662,12.8381436392811,-0.2210546992791933,8.48507752642763,-9.846980696288995,29.71548655627143,-26.208265268202894,4.3530661128534405,9,-1.0050048828125,0.5999755859375,5.019981384277344,-5.7650146484375,-1.80999755859375,1,-0.03727366999353787,-4.915067692607383,298.0199890136719,1.29555465355763,295.489990234375,-1.3035124801101954,295.5199890136719,-0.03727366999353787
10960,2023-09-06,293.3500061035156,294.1499938964844,291.1400146484375,292.6199951171875,422900.0,0.002220682847203337,1.5836880640217947,-0.1294349362321507,67.482385921375,64.21056713508969,-2.4670458555998493,-5.133235333323398,0.1935198424608302,-5.691339618394295,14.168457098235804,3.009979248046875,0.5853595810363572,4.291505432128929,-4.326829651971195,12.909840516229053,-0.017662109921161573,8.60067297417902,-9.432156117206944,23.361452973530977,-35.150244955818565,4.309167542050071,9,-1.19500732421875,-0.050018310546875,4.497489929199219,-6.415008544921875,-7.55999755859375,2,-0.028873363028716903,1.0177370394619367,292.70001220703125,-4.915067692607383,298.0199890136719,1.29555465355763,295.489990234375,-0.028873363028716903
10961,2023-09-07,292.1099853515625,294.79998779296875,290.6499938964844,292.8999938964844,566300.0,-0.00422710320829367,-1.2371986279396885,-1.0821871995317922,68.05886272124214,65.70826850498257,-0.25701443612871344,-3.54657902372071,1.485663050510027,-4.4023034547313955,13.179347795533443,4.149993896484375,2.1113580227718103,2.7159851074218864,-5.824756397039948,11.256726611883721,-1.554385644809031,6.986355859652804,-7.191205998221392,14.67326295385257,-47.58901188556291,4.270370752230916,9,1.21002197265625,-0.2799835205078125,6.140007019042969,-5.17498779296875,-6.649993896484375,3,-0.04193625899250508,1.5836880640217947,293.3500061035156,1.0177370394619367,292.70001220703125,-4.915067692607383,298.0199890136719,-0.04193625899250508
10962,2023-09-08,298.510009765625,299.8599853515625,291.54998779296875,292.5,786600.0,0.021909639296855632,-1.1011281038287628,-7.607525012554564,75.21182487495082,68.26613064327348,-5.358102924650041,-9.471346650744977,-4.7838941176269145,-10.715439673057858,12.659201183592273,8.30999755859375,3.7306774386694883,8.506008911132824,-0.8144135212116907,17.82643134347734,3.845797694960538,13.16622012730511,-12.650356807273397,78.995037449163,12.442963371193969,4.660211216172259,9,-3.8800048828125,-7.82501220703125,-0.110015869140625,-11.57501220703125,-11.3900146484375,4,-0.058457042096284106,-1.2371986279396885,292.1099853515625,1.5836880640217947,293.3500061035156,1.0177370394619367,292.70001220703125,-0.058457042096284106
10963,2023-09-11,302.79998779296875,303.75,299.54998779296875,299.82000732421875,669600.0,0.014371303765364551,-1.3863573311138855,0.4958362107486696,78.3253148818855,69.71062148293883,-8.241651047740902,-13.341965814970763,-9.001440860824005,-14.917929266174042,12.435490782857386,5.239990234375,4.387253619964838,12.095487976074196,1.1883842408416285,23.002591711306764,6.641936108457912,17.54903984369048,-16.05591364590731,92.74800179843965,23.026567492617545,5.453551867616287,9,-6.2449951171875,-10.539993286132812,-8.854995727539062,-15.864990234375,-11.899993896484375,0,-0.06119550702216758,-1.1011281038287628,298.510009765625,-1.2371986279396885,292.1099853515625,1.5836880640217947,293.3500061035156,-0.06119550702216758
10964,2023-09-12,302.1400146484375,304.19000244140625,300.1499938964844,301.57000732421875,646000.0,-0.002179567936384741,-1.3694827277608734,0.19127887923971817,77.03521755773893,70.68044996563731,-6.321324189460199,-12.420142248861339,-8.429309225074007,-14.21684786320668,12.81623624635887,4.040008544921875,5.166523239423327,10.865014648437523,-1.1817737066827476,22.911803003557793,4.841620470877388,16.888408825997658,-14.035466433140982,84.85977474705813,12.48754143642708,6.023394177560131,9,-4.7200164794921875,-9.660018920898438,-8.195022583007812,-15.20501708984375,-18.760009765625,1,-0.04709740615749225,-1.3863573311138855,302.79998779296875,-1.1011281038287628,298.510009765625,-1.2371986279396885,292.1099853515625,-0.04709740615749225
10965,2023-09-13,303.1300048828125,304.8900146484375,300.8500061035156,302.239990234375,627300.0,0.0032765942489507704,-1.2016497862928037,1.5614091444480136,77.25852493007173,71.53279621014364,-6.511478290930427,-12.641394281522196,-9.4181432864018,-15.190851230127635,12.779953447256688,4.040008544921875,6.017800846251703,10.95550537109375,-1.8265987224220908,23.73760946460959,4.56445332433583,17.34655741785167,-13.416911244905009,87.64039887102271,13.504997653927347,6.391052046757935,9,-5.3600006103515625,-10.300003051757812,-9.375015258789062,-16.19500732421875,-22.52001953125,2,-0.04037868253624999,-1.3694827277608734,302.1400146484375,-1.3863573311138855,302.79998779296875,-1.1011281038287628,298.510009765625,-0.04037868253624999
10966,2023-09-14,306.1000061035156,306.79998779296875,303.510009765625,305.0,550900.0,0.009797780400694123,1.632014550958874,1.2359415718008504,78.65769135058264,72.94954924958061,-8.742214836249786,-14.779813311507269,-12.059087543836995,-18.097255211630966,12.842732684006597,3.66998291015625,6.588944418812673,12.916506958007801,-0.9285370837893652,26.761550999804967,5.99398493710919,19.839028978906413,-14.565681944344533,95.4099561347336,20.801013297662948,6.922522020898585,9,-7.3750152587890625,-11.965011596679688,-12.610015869140625,-19.165008544921875,-27.529998779296875,3,-0.06635085643129779,-1.2016497862928037,303.1300048828125,-1.3694827277608734,302.1400146484375,-1.3863573311138855,302.79998779296875,-0.06635085643129779
10967,2023-09-15,302.1099853515625,307.7099914550781,301.1499938964844,306.3999938964844,1354100.0,-0.013035023431537618,-1.1127235378816545,-3.8999861284505477,69.0272883992768,73.19302513320505,-4.150906731203918,-9.91099402470985,-7.7753986894474,-14.109783348921496,12.93756739966392,6.55999755859375,6.724697376802851,8.045986938476574,-5.713437245003263,21.80541112195641,1.1662748467366555,14.925699030216492,-8.438468283659745,31.37250502081253,-40.35869195272109,6.879712091739926,9,-2.92999267578125,-7.519989013671875,-8.6199951171875,-15.17498779296875,-27.439971923828068,4,-0.05511235875606346,1.632014550958874,306.1000061035156,-1.2016497862928037,303.1300048828125,-1.3694827277608734,302.1400146484375,-0.05511235875606346
10968,2023-09-18,299.5299987792969,301.8999938964844,299.29998779296875,301.6300048828125,665500.0,-0.008539891752546103,-1.0312324913276194,0.4895109372221234,62.95902166987165,72.66845914522169,-1.490993748222138,-6.506034766751782,-4.89343096291941,-11.493724652968297,12.556637796670831,2.80999755859375,6.628532332110979,4.730500793457054,-8.511258726782785,17.972260313696893,-1.8903789666628654,11.351380553576973,-3.6123258094460766,2.7349689199830176,-64.84051368548243,6.62087976011993,9,-0.350006103515625,-4.94000244140625,-6.040008544921875,-12.595001220703125,-22.290008544921875,0,-0.041431588530982055,-1.1127235378816545,302.1099853515625,1.632014550958874,306.1000061035156,-1.2016497862928037,303.1300048828125,-0.041431588530982055
10969,2023-09-19,299.2300109863281,300.1499938964844,295.5,299.29998779296875,579100.0,-0.0010015283750920423,4.254263004534561,0.033322192027669194,58.237234223077515,71.64122006763307,-0.18697760014754294,-5.377558021631216,-4.391238055801523,-11.091022729882752,12.130655970872194,4.649993896484375,6.702227621945667,3.7295120239257926,-8.842199660583105,16.30122370843469,-2.556343818328685,10.01536786618027,8.47998046875,30.548841905837836,-31.675604859948887,6.285855842254451,9,-0.050018310546875,-4.6400146484375,-5.740020751953125,-12.295013427734375,-24.750000000000057,1,-0.027838173926425958,-1.0312324913276194,299.5299987792969,-1.1127235378816545,302.1099853515625,1.632014550958874,306.1000061035156,-0.027838173926425958
10970,2023-09-20,294.82000732421875,301.0299987792969,294.20001220703125,299.7300109863281,593600.0,-0.014737838786868407,-1.2211360489869643,70.1661578717837,49.037427724196625,69.52772729018358,4.976842516755994,-0.2104462826296185,0.21806091852192822,-6.693919062306975,11.568604921093966,6.829986572265625,6.4470238132815325,-1.1679916381835938,-12.754212835685905,10.418229559318718,-6.961102236934778,4.62511896056759,12.645784301757828,4.589164097177515,-51.558721779726085,5.793110598751165,9,4.8099822998046875,-0.230010986328125,-2.0650100708007812,-7.885009765625,-17.160003662109318,2,-0.03880334494675419,4.254263004534561,299.2300109863281,-1.0312324913276194,299.5299987792969,-1.1127235378816545,302.1099853515625,-0.03880334494675419
10971,2023-09-21,287.07000732421875,295.1099853515625,286.8900146484375,293.1600036621094,768300.0,-0.026287225451009477,-1.548835360747186,1.2403241946410923,40.44919316649266,65.66521265591045,13.339532529503458,8.056580931748385,7.90087703631616,0.950402316609825,11.140830926058328,8.219970703125,6.383750441392294,-8.983992004394509,-20.337352822979483,2.369368814190466,-14.660672413686996,-3.3073115951020213,19.865153125000006,0.8645190984258951,-49.35257719998936,5.676680409292496,9,10.229995727539062,7.519989013671875,3.2524871826171875,-0.135009765625,-10.920013427734318,3,-0.022503298177577458,-1.2211360489869643,294.82000732421875,4.254263004534561,299.2300109863281,-1.0312324913276194,299.5299987792969,-0.022503298177577458
10972,2023-09-22,286.6400146484375,289.67999267578125,285.8500061035156,286.9800109863281,612600.0,-0.001497866948167892,-2.989541444806485,0.05582866048296978,36.44594100460962,61.01194889176869,13.30819566926698,8.946029550978551,8.105785468623594,1.2420827870197968,11.162373627958008,3.829986572265625,6.276333441967097,-9.41448516845702,-20.766097529239573,1.9371271923255335,-15.090291348848325,-3.7386789880657147,19.092437052734397,4.922175363073893,-40.007142852829006,5.67580618039128,9,10.139984130859375,7.949981689453125,3.3299789428710938,3.889984130859375,-5.94000244140625,4,-0.02815380586034566,-1.548835360747186,287.07000732421875,-1.2211360489869643,294.82000732421875,4.254263004534561,299.2300109863281,-0.02815380586034566
10973,2023-09-25,289.6099853515625,290.4800109863281,285.0299987792969,285.3599853515625,586400.0,0.010361326232723123,-1.2199763813785816,-12.500134637824253,46.10139889757692,57.57485792952846,9.242399374271258,6.407761896345733,4.950917462440884,-1.7936508764986456,11.535304790326292,5.45001220703125,6.337865925581752,-6.51001434326173,-17.687004291454173,4.6669756049307125,-12.09850931735798,-0.9215193691654804,14.53187070179689,28.624916076660156,-17.475834554649808,5.588494974096225,9,6.760009765625,4.980010986328125,0.36000823974609375,0.920013427734375,-7.16998291015625,0,-0.051586522148717284,-2.989541444806485,286.6400146484375,-1.548835360747186,287.07000732421875,-1.2211360489869643,294.82000732421875,-0.051586522148717284
10974,2023-09-26,286.70001220703125,289.5799865722656,285.7900085449219,287.29998779296875,741600.0,-0.010047903358714638,-2.1322353653307777,-0.14117072610294118,42.062537473163204,53.664192656538624,10.875565055537663,9.558951958038222,7.617412527931947,1.0128515538822285,12.396387338134025,3.819976806640625,5.456570078657592,-9.261988830566395,-20.891745207732356,2.3677675465995662,-15.076867019149404,-3.447110641983386,15.530658118921906,10.437583923339844,-36.9475064971702,5.814878188582982,9,9.66998291015625,8.54998779296875,3.2699813842773438,3.829986572265625,-3.290008544921875,1,-0.03299623847181765,-1.2199763813785816,289.6099853515625,-2.989541444806485,286.6400146484375,-1.548835360747186,287.07000732421875,-0.03299623847181765
10975,2023-09-27,285.260009765625,288.1099853515625,283.92999267578125,286.8800048828125,670000.0,-0.005022680084039943,1.0490380875445053,2.7001017293997966,41.86268581397068,49.57585870802619,10.632226732137212,10.89602635618678,8.825066270911066,2.3849867584085587,13.419568066897847,4.17999267578125,3.8838183777388053,-10.28199157714846,-22.83209150552966,2.2681083512327405,-16.55704154133906,-4.00694161295786,15.250593405662528,11.896403945996408,-37.98958228699004,6.275049964190614,9,10.559982299804688,9.989990234375,4.884986877441406,5.269989013671875,4.3599853515625,2,-0.037790080664142134,-2.1322353653307777,286.70001220703125,-1.2199763813785816,289.6099853515625,-2.989541444806485,286.6400146484375,-0.037790080664142134
10976,2023-09-28,286.8699951171875,290.1199951171875,284.9100036621094,285.8900146484375,1100200.0,0.005643922374136023,-2.544208931055243,-0.6049280385803631,34.39670703510434,45.728016334229245,6.713610030191205,9.069791251603078,6.986011783457798,0.6259120293788669,13.7841227385135,5.209991455078125,2.3062207905971377,-8.23950653076173,-21.37532238883864,4.89630932731518,-14.807414459800157,-1.6715986017233035,11.650934794639284,44.88540797927606,-1.2640140355734815,6.567907929038449,9,6.0449981689453125,8.3800048828125,3.2750015258789062,4.600006103515625,6.33001708984375,3,-0.03210510548973844,1.0490380875445053,285.260009765625,-2.1322353653307777,286.70001220703125,-1.2199763813785816,289.6099853515625,-0.03210510548973844
10977,2023-09-29,283.3999938964844,288.8500061035156,282.6199951171875,287.75,695100.0,-0.012096075852358168,-1.1082934436302987,-4.438870204285003,23.4100151166205,41.333682272756896,8.102565528812477,12.213807806585464,10.093244958535706,3.943016015874605,14.19170110540101,6.230010986328125,0.41056058146995156,-11.105007934570324,-25.24171101456676,3.031695145426113,-18.173359474568542,-4.0366563945721055,13.370023547016956,9.92362855600896,-29.078428221040486,7.06835153999821,9,8.425003051757812,11.764999389648438,6.745002746582031,8.300003051757812,7.899993896484375,4,-0.025582216500146138,-2.544208931055243,286.8699951171875,1.0490380875445053,285.260009765625,-2.1322353653307777,286.70001220703125,-0.025582216500146138
10978,2023-10-02,279.07998657226557,282.7099914550781,275.6099853515625,281.32998657226557,1015400.0,-0.01524349829660454,1.8343282491106028,0.5172406535663423,21.27544561907692,37.226816872312384,10.299812570689426,15.855019389930817,13.947672990565309,8.333179183756954,14.294697078711577,7.790008544921875,-2.1322118542502153,-14.478015136718795,-30.084424431302352,1.1283941578647614,-22.281219784010602,-6.674810489426989,15.70902774555185,23.91453401308998,-8.90320049061864,7.803204647291779,10,9.24000549316412,12.580001831054744,11.065010070800838,12.62001037597662,-24.61997985839838,0,0.005804879291644083,-1.1082934436302987,283.3999938964844,-2.544208931055243,286.8699951171875,1.0490380875445053,285.260009765625,0.005804879291644083
10979,2023-10-03,281.7900085449219,283.6400146484375,277.32000732421875,277.32000732421875,1265900.0,0.00971055648218111,-1.8277429970028607,-1.9866672092013888,24.510249207715944,34.50157481492564,5.426411598742675,12.949675830451781,10.814594939295148,5.693656960171438,15.51638233791765,6.32000732421875,-4.162463416150217,-11.222492980957043,-27.69389186515633,5.248905903242246,-19.458192423056687,-2.9867935388573983,9.930361138294757,42.591447512324805,16.01820410908345,8.235699442099644,10,3.569976806640625,9.869979858398438,7.762489318847656,10.349990844726562,-21.860015869140625,1,0.002306660551382844,1.8343282491106028,279.07998657226557,-1.1082934436302987,283.3999938964844,-2.544208931055243,286.8699951171875,0.002306660551382844
10980,2023-10-04,284.8800048828125,286.3299865722656,282.0,284.8699951171875,1086700.0,0.010965599361902223,1.975963252721438,0.0022393205573723483,24.72602844288204,32.75455651230224,0.8695938253281952,9.689371962054565,7.207833846198582,2.7631001208918633,16.897849332247773,4.53997802734375,-5.832760898594188,-7.708996582031261,-24.574687118158977,9.156693954096454,-16.141841850095147,0.7238486860326248,4.26270330733945,63.88706610805445,44.12011544921456,8.432845268063868,10,-1.8350067138671875,6.7799835205078125,5.167488098144531,8.79998779296875,-20.8900146484375,2,-0.005160071593328652,-1.8277429970028607,281.7900085449219,1.8343282491106028,279.07998657226557,-1.1082934436302987,283.3999938964844,-0.005160071593328652
10981,2023-10-05,279.8599853515625,286.25,276.92999267578125,284.4800109863281,827600.0,-0.017621522905108877,1.2843144954691141,-461.5518292682927,24.133891510270757,31.38655101293125,5.3186273108045725,14.487371956063384,11.733656564756984,7.8918340827972315,18.457122098576225,9.32000732421875,-7.505059866312195,-12.11651611328125,-29.919176924238286,5.686144697675786,-21.017846518759768,-3.215185707802732,7.117487184415154,32.09964757323401,13.230627920209468,8.901330405478523,10,3.1850128173828125,11.800003051757812,10.787513732910156,13.82000732421875,-14.399993896484432,3,0.034874616867303754,1.975963252721438,284.8800048828125,-1.8277429970028607,281.7900085449219,1.8343282491106028,279.07998657226557,0.034874616867303754
10982,2023-10-06,281.0599975585937,282.2200012207031,276.3599853515625,279.3900146484375,875800.0,0.004287902057608317,1.9373585021109956,-0.3614661567220745,27.816463374851793,29.35489151040624,3.625064491484693,12.55681301368935,10.0470709171301,6.788020250945692,19.192248118049033,5.860015869140625,-8.571329145510276,-10.044003295898506,-28.20525851150262,8.117251919705609,-19.124630903700563,-0.9633756880964484,5.269989013671932,50.83966032117417,28.69342293404841,9.080627607802047,10,1.8049926757813068,10.59999084472662,10.069999694824276,12.619995117187557,-16.02999877929676,4,0.043193676630935984,1.2843144954691141,279.8599853515625,1.975963252721438,284.8800048828125,-1.8277429970028607,281.7900085449219,0.043193676630935984
10983,2023-10-09,284.2699890136719,284.510009765625,279.67001342773443,281.07998657226557,584400.0,0.011421018583083864,1.637568601363681,1.9102006505611167,33.20607391917433,28.370840004407473,-0.4716650162222322,8.313668194593674,6.360366543282112,3.752948384850697,19.172872531303792,4.839996337890568,-8.568175311011487,-5.907511901855457,-23.43606137748094,11.621037573770025,-14.671786639668198,2.8567628359572836,1.980010986328125,79.33804105945265,55.84823603230203,8.764274737812734,10,-1.404998779296875,7.3899993896484375,7.327507019042969,9.410003662109375,-15.859985351562443,0,0.024730006863154186,1.9373585021109956,281.0599975585937,1.2843144954691141,279.8599853515625,1.975963252721438,284.8800048828125,0.024730006863154186
10984,2023-10-10,287.9100036621094,290.42999267578125,285.8999938964844,286.6700134277344,906200.0,0.012804779924420417,-2.2589575832089226,0.38871137472495243,42.106459451073924,28.397925964085612,-4.382901326434137,3.7449197155698357,2.2148556232950227,0.3010554371116996,18.66710756149052,6.160003662109375,-8.266993443099864,-1.5559967041015739,-18.171480099942983,15.059486691739835,-9.86373840202225,6.751744993819102,-12.300018310546875,82.08963964550176,53.88709357953838,8.3077416979207,10,-4.8900146484375,3.7499847412109375,4.587493896484375,5.769989013671875,-14.290008544921875,1,-0.11618212817467444,1.637568601363681,284.2699890136719,1.9373585021109956,281.0599975585937,1.2843144954691141,279.8599853515625,-0.11618212817467444
10985,2023-10-11,290.8900146484375,291.1300048828125,288.1400146484375,288.8500061035156,845800.0,0.010350494767196183,1.37301846805934,1.645181138019295,54.897445287459924,30.6757857699029,-7.241871096811565,-0.20985702351816826,-1.1523117059703054,-2.4596200198071756,17.98118432624593,3.220001220703125,-8.64419547284615,2.036013793945301,-13.313834821577302,17.385862409467904,-5.638910513815972,9.710938101706574,-14.983629150390641,98.37515289761645,63.958621851050864,7.674924307761298,10,-7.52001953125,0.7699737548828125,1.60748291015625,2.78997802734375,-17.290008544921932,2,-0.10643205477532036,-2.2589575832089226,287.9100036621094,1.637568601363681,284.2699890136719,1.9373585021109956,281.0599975585937,-0.10643205477532036
10986,2023-10-12,285.7900085449219,292.5199890136719,282.5899963378906,292.4100036621094,1256300.0,-0.017532420663113446,1.90352113932861,-3.245082053046509,49.02678515897159,33.52209355238635,-2.582778445391,3.468385059586012,3.59290827113324,2.777045865898458,17.252346829503598,9.92999267578125,-8.732613213777654,-2.048492431640625,-15.111282906877477,11.014298043596227,-8.579887669259051,4.482902805977801,-9.27467827148439,58.35409069535117,19.37200317334335,6.531395237618419,10,-1.7250213623046875,5.8699798583984375,6.9374847412109375,7.889984130859375,-15.800018310546875,3,-0.07627984764596918,1.37301846805934,290.8900146484375,-2.2589575832089226,287.9100036621094,1.637568601363681,284.2699890136719,-0.07627984764596918
10987,2023-10-13,285.4599914550781,290.7099914550781,284.7099914550781,288.20001220703125,577400.0,-0.001154753770168493,-1.8301748274397749,0.41390072098983977,44.94273964594307,36.15179288870482,-2.1566116074927777,2.6214738472098134,4.121153105016845,3.305622711732326,17.071362984688577,6.0,-8.720004120195824,-1.5460098266601676,-12.772334882105667,9.680315228785332,-7.1591723543829175,4.067152701062582,-7.98438165722655,45.05828037276615,4.569198457377283,5.613162527722761,10,-1.0200042724609375,6.1999969482421875,7.115013122558594,8.220001220703125,-13.309997558593693,4,-0.07006235759362933,1.90352113932861,285.7900085449219,1.37301846805934,290.8900146484375,-2.2589575832089226,287.9100036621094,-0.07006235759362933
10988,2023-10-16,287.1199951171875,290.32000732421875,286.6300048828125,287.6300048828125,551500.0,0.0058151885090720334,-3.953055874160249,0.18613354123740045,50.527880789926314,39.04264084228375,-2.856606591136199,-0.016786801231717163,2.5986130993680945,1.911732484314598,17.31797971209997,4.860015869140625,-8.496752390180575,0.7344940185546989,-8.825360080981397,10.294348118090795,-4.045433031213349,5.514421068322747,-8.741722566386727,45.61935670250103,1.2740643335948434,4.7799270497680535,10,-2.6800079345703125,4.5399932861328125,5.537506103515625,6.55999755859375,-10.779998779296932,0,-0.07693646110879382,-1.8301748274397749,285.4599914550781,1.90352113932861,285.7900085449219,1.37301846805934,290.8900146484375,-0.07693646110879382
10989,2023-10-17,290.8999938964844,292.55999755859375,286.54998779296875,287.29998779296875,780600.0,0.013165223055099595,-1.3568637541363238,-7.0587003350885595,56.69512408065259,42.59476257981381,-5.820549446399525,-4.69348467515772,-1.089686580727232,-1.5669323390147838,18.24006276548226,6.010009765625,-7.413459588593241,4.930993652343773,-2.8290402753070225,12.691027579994568,1.0509766885184035,8.811010616169142,-11.67321835791131,83.35001545774831,33.45846745236973,3.880016963825386,10,-6.44000244140625,0.7599945068359375,3.5074996948242188,2.779998779296875,-16.630004882812443,1,-0.07731175904519927,-3.953055874160249,287.1199951171875,-1.8301748274397749,285.4599914550781,1.90352113932861,285.7900085449219,-0.07731175904519927
10990,2023-10-18,283.3800048828125,289.80999755859375,282.9700012207031,289.80999755859375,520600.0,-0.025850770613449536,1.127528500507836,-1.7861060484041877,46.36687104870224,45.06509363963953,1.6363702543725367,2.029560733491735,6.557723153905442,6.1932835323292466,19.664168438330602,7.92999267578125,-5.882003480196374,-2.016995239257824,-8.632049664912984,4.598059186397336,-5.324522452085375,1.2905319735697276,-3.0865715826377595,7.92385605010147,-40.8411343192,3.3075272128275683,10,1.079986572265625,8.279983520507812,11.569992065429688,10.29998779296875,-8.8800048828125,2,-0.034441419992427114,-1.3568637541363238,290.8999938964844,-3.953055874160249,287.1199951171875,-1.8301748274397749,285.4599914550781,-0.034441419992427114
10991,2023-10-19,280.6099853515625,284.5899963378906,280.01998901367193,282.1700134277344,471900.0,-0.00977492936523694,-2.3357465055411115,0.24261739551395836,47.052607077250634,47.202442939906064,5.055617543856897,4.5226770429037515,9.365640615378311,9.162557535438395,20.24330016790027,4.570007324218693,-4.648774398587307,-4.464013671875023,-11.360007201737744,2.431979857987699,-7.9120104368063835,-1.016016906943662,11.95001220703125,4.7049117692147995,-46.95021521986139,3.447996764931356,10,5.5050201416015625,11.050003051757812,14.690017700195312,13.07000732421875,-8.939971923828068,3,-0.024981218110483372,1.127528500507836,283.3800048828125,-1.3568637541363238,290.8999938964844,-3.953055874160249,287.1199951171875,-0.024981218110483372
10992,2023-10-20,278.57000732421875,281.25,277.82000732421875,279.45999145507807,669200.0,-0.007269798417144591,-1.8703058162548682,0.5704923805238392,49.43398629319456,49.005544314797206,7.493240524482928,6.247377722748865,11.391256597001302,11.388118085640201,20.795115071265144,3.42999267578125,-3.6614273451043573,-6.100491333007824,-13.534102119637112,1.333119453621464,-9.817296726322468,-2.38368593969318,13.739190063476542,5.088198757763975,-48.00734179958722,3.7168053933146377,10,6.6199951171875,13.089981079101562,17.8599853515625,15.214981079101562,-10.170013427734318,4,-0.03080021848819403,-2.3357465055411115,280.6099853515625,1.127528500507836,283.3800048828125,-1.3568637541363238,290.8999938964844,-0.03080021848819403
10993,2023-10-23,274.67001342773443,278.79998779296875,274.26998901367193,276.79998779296875,722600.0,-0.014000049516979196,-2.0921248606931266,2.393272297088866,42.30105187850538,49.02716569562291,11.050331440527145,9.4555069319523,15.151323665175823,15.531618227412821,21.40114349913685,4.529998779296818,-2.2834148441142474,-9.253486633300724,-17.549703174544334,-0.9572700920571151,-13.4015949039225,-5.105378362678948,17.059616357421817,2.187119886138959,-50.079256344684794,4.148108270621802,10,8.74497985839838,13.414978027343693,22.214981079101506,19.569976806640568,-8.190002441406364,0,-0.009174716598297383,-1.8703058162548682,278.57000732421875,-2.3357465055411115,280.6099853515625,1.127528500507836,283.3800048828125,-0.009174716598297383
10994,2023-10-24,277.239990234375,278.3599853515625,274.6300048828125,275.89999389648443,673200.0,0.009356597666300148,1.0837957871945034,-0.6291138333691426,41.64478418106548,47.55464779491243,7.6076721846490045,6.472309328459801,12.40585675153676,13.158216489453139,22.039922456296697,3.72998046875,-1.10672897722975,-6.210508728027321,-14.909146557157328,2.488129101102686,-10.559827642592325,-1.8611898134623175,13.442061104492211,19.111966458175527,-30.375617857337478,4.349318914565,10,6.1750030517578125,10.410003662109375,19.645004272460938,17.0,-6.69000244140625,1,-0.0032462629064572424,-2.0921248606931266,274.67001342773443,-1.8703058162548682,278.57000732421875,-2.3357465055411115,280.6099853515625,-0.0032462629064572424
10995,2023-10-25,274.48001098632807,277.92999267578125,274.3599853515625,276.95999145507807,687300.0,-0.009955198908042417,-1.6249747559745291,-1.8507367510078445,43.8104286435544,46.975052626532744,8.711170134117708,8.836311692932213,15.134866327623513,15.975055947938245,22.42611673897072,3.57000732421875,-0.422967488673919,-8.431488037109432,-17.954864615316183,1.091888541097319,-13.193176326212779,-3.669799748006085,15.217316613027435,2.035095189935213,-47.600875502886716,4.761688289103364,10,8.934982299804744,13.169982910156307,22.40498352050787,19.759979248046932,-1.8399963378905682,2,-0.0007651630874737636,1.0837957871945034,277.239990234375,-2.0921248606931266,274.67001342773443,-1.8703058162548682,278.57000732421875,-0.0007651630874737636
10996,2023-10-26,277.66000366210943,279.75,275.60000610351557,276.10000610351557,745100.0,0.01158551642560135,-2.2421858236176675,-0.6290362276039049,46.258807221333974,47.121282357131726,4.75689602106371,5.197426399477138,11.935071705956204,12.891111004277548,23.151966890374425,5.269989013671932,-0.451226709604839,-4.7909957885741505,-14.398746464211968,4.8167548870636665,-9.594871126393059,0.012879549244757982,11.111683622105033,48.567468662694246,-0.8783943182251193,4.803875337818897,10,5.754989624023381,7.029983520507756,19.4499893188476,16.579986572265568,-7.510009765625,3,-0.011380838509081448,-1.6249747559745291,274.48001098632807,1.0837957871945034,277.239990234375,-2.0921248606931266,274.67001342773443,-0.011380838509081448
10997,2023-10-27,276.14999389648443,279.69000244140625,275.20001220703125,276.95001220703125,648200.0,-0.005438340941112174,-2.325941247612266,-0.5128330529362696,40.71788188145734,46.031282478412955,5.372362857538633,6.468055847866424,13.453103087905617,14.509800895320666,23.5596738705408,4.489990234375,-1.4800735476866294,-5.938505554199139,-15.934726971901,4.057715863502722,-10.936616263050098,-0.9403948453481803,11.751591491497493,34.30658966748194,-10.888921857453106,4.998110708850942,10,7.264999389648381,7.264999389648381,19.795005798339787,18.089996337890568,-14.1300048828125,4,-0.016222996805241086,-2.2421858236176675,277.66000366210943,-1.6249747559745291,274.48001098632807,1.0837957871945034,277.239990234375,-0.016222996805241086
10998,2023-10-30,280.70001220703125,280.95001220703125,277.01998901367193,278.0,668000.0,0.016476619268919412,1.456255125979861,-3.3749380125884527,41.926100290412556,44.39027983505295,-0.20573480970000446,2.156177041873434,8.953827021465258,10.033432749403005,22.89758764954028,4.800018310546818,-1.805211700214386,-1.4694885253906023,-11.389024013602409,8.450046962821204,-6.429256269496477,3.4902792187152727,6.383677398492068,96.2063887525354,53.37774645301372,4.959767744105892,10,1.3399810791015625,2.7149810791015625,14.9849853515625,13.53997802734375,-19.420013427734318,0,-0.04381908719503336,-2.325941247612266,276.14999389648443,-2.2421858236176675,277.66000366210943,-1.6249747559745291,274.48001098632807,-0.04381908719503336
10999,2023-10-31,282.44000244140625,283.8299865722656,278.58999633789057,280.8699951171875,871700.0,0.00619875368260292,1.409204433843158,0.5814815652055971,40.26719945334062,43.71253854667944,-3.6564956391023316,0.49263728082661373,7.273271787253179,8.362630022668327,22.177409801187416,5.239990234375057,-1.895024084039278,0.23800201416014488,-9.68055749166058,10.156561519980869,-4.721277738750246,5.197281767070535,3.874865128605961,85.32223915852704,47.47424267035785,4.95927975291037,10,-3.010009765625,0.9749908447265625,13.039993286132812,11.79998779296875,-20.42999267578125,1,-0.05650754608809061,1.456255125979861,280.70001220703125,-2.325941247612266,276.14999389648443,-2.2421858236176675,277.66000366210943,-0.05650754608809061
11000,2023-11-01,283.4100036621094,284.3299865722656,279.54998779296875,283.0400085449219,1121000.0,0.0034343620320014256,3.3258672116659302,0.23566458033666368,46.97045976850752,43.703411067930205,-5.164942958798065,-0.6251933814496624,6.379715283962582,7.544642003444039,21.9980125841586,4.779998779296875,-2.4119670280891228,1.2815032958984602,-8.575091359531314,11.138097951328234,-3.6467940318163983,6.209800623613319,2.182171194522425,89.92348857342456,52.41103959840869,4.928297327714884,11,-4.110015869140625,0.0049896240234375,12.399993896484375,10.829986572265625,-20.140014648437443,2,-0.045376012501212704,1.409204433843158,282.44000244140625,1.456255125979861,280.70001220703125,-2.325941247612266,276.14999389648443,-0.045376012501212704
11001,2023-11-02,289.6199951171875,289.8299865722656,283.2699890136719,284.45001220703125,856700.0,0.02191168757219275,1.3470617780010046,13.973111184427582,54.605855787366,44.278063233949254,-11.13323728718882,-6.394339841331259,0.29798376381000935,1.518889043159902,20.72844846248087,6.55999755859375,-3.4621159759379907,7.0034942626953125,-3.334861711237636,17.34185023662826,1.8343162757288383,12.172672249661787,-15.350006103515568,98.564649193254,59.44526444364723,5.169177986966483,11,-7.57000732421875,-6.2050018310546875,5.915000915527344,4.6199951171875,-25.059997558593807,3,-0.05862848130316234,3.3258672116659302,283.4100036621094,1.409204433843158,282.44000244140625,1.456255125979861,280.70001220703125,-0.05862848130316234
11002,2023-11-03,293.20001220703125,295.9599914550781,291.5199890136719,292.25,1011600.0,0.012361084007322054,-2.6845970723800843,0.18375538634082994,56.457118484542846,45.85095952350897,-13.879303306037059,-9.505580672681958,-3.137898365707656,-1.94872723641231,19.6712674202485,6.339996337890625,-3.340252356446399,9.97651062011721,-1.3549233711145234,21.307944611348944,4.310793624501343,15.642227615733077,-18.618823242187432,85.42777775987467,45.18367945329153,5.665716995615876,11,-8.040023803710938,-8.08502197265625,0.8824844360351562,1.03997802734375,-25.860015869140682,4,-0.0786153388502282,1.3470617780010046,289.6199951171875,3.3258672116659302,283.4100036621094,1.409204433843158,282.44000244140625,-0.0786153388502282
11003,2023-11-06,291.29998779296875,294.1600036621094,289.54998779296875,293.20001220703125,1242300.0,-0.006480301278844691,1.4136162461853101,-2.0,50.44247130367501,46.828480314910024,-10.47365775676576,-7.432974861051207,-1.1666824676615306,-0.009918213602418291,18.948475343344235,4.610015869140625,-3.0789164620895235,7.724986267089832,-4.165479455931859,19.615451990111524,1.7797534055789583,13.670219128600706,-15.863646728515562,73.17210724199734,36.795153829918,5.945232861510856,11,-6.1399993896484375,-6.18499755859375,2.19500732421875,2.94000244140625,-21.97998046875,0,-0.10051493308028059,-2.6845970723800843,293.20001220703125,1.3470617780010046,289.6199951171875,3.3258672116659302,283.4100036621094,-0.10051493308028059
11004,2023-11-07,254.4600067138672,273.0599975585937,254.0200042724609,271.739990234375,4484500.0,-0.12646749956366043,-1.0969168992036928,9.094611307420495,30.595807599133536,45.360189087752154,25.474030586875585,28.219347021603767,35.26758303257793,36.62436139053693,20.305878432517734,37.27998352050784,-3.7159873346828363,-27.442494964599632,-44.88120355008277,-10.003786379116491,-36.1618492573412,-18.72314067185806,41.49998474121094,1.0491239291285366,-37.318922586163374,8.719354292741576,11,20.529991149902344,20.529991149902344,35.52998352050781,37.199981689453125,16.349990844726506,1,0.02680182301927947,1.4136162461853101,291.29998779296875,-2.6845970723800843,293.20001220703125,1.3470617780010046,289.6199951171875,0.02680182301927947
11005,2023-11-08,259.92999267578125,260.42001342773443,251.6300048828125,256.76998901367193,2465000.0,0.02149644666191053,3.246334613484995,-0.18287075669713684,36.60968098000942,44.288063949827205,19.805875190704057,21.408619633643752,29.324573539770313,30.939912446285007,21.919722614463645,8.790008544921932,-3.563376797101,-20.424507904052746,-39.883535092508396,-0.9654807155970957,-30.154021498280542,-10.69499430982495,35.19119903564456,18.723190406201272,-22.91560731134241,9.729513594227818,11,13.865005493164062,13.865005493164062,28.579994201660156,31.729995727539062,10.92999267578125,2,0.008002220399545124,-1.0969168992036928,254.4600067138672,1.4136162461853101,291.29998779296875,-2.6845970723800843,293.20001220703125,0.008002220399545124
11006,2023-11-09,263.989990234375,264.3099975585937,258.66000366210943,262.52999877929693,1909200.0,0.015619580937155986,4.380930928749112,0.4620220769312389,40.800085498558644,44.29719768506068,15.201460943089216,16.476435394291514,24.769015195112956,26.74867659740835,22.60743842277919,5.649993896484261,-3.4890836362470736,-15.27450942993164,-35.861146244884196,5.312127385020915,-25.567827837407947,-4.981191022455334,29.391554003906265,27.88177102515825,-17.62115497201836,10.293318407476283,11,9.805007934570312,9.805007934570312,23.362503051757812,27.669998168945312,7.21002197265625,3,-0.0027273807619139223,3.246334613484995,259.92999267578125,-1.0969168992036928,254.4600067138672,1.4136162461853101,291.29998779296875,-0.0027273807619139223
11007,2023-11-10,265.45999145507807,267.33999633789057,263.010009765625,263.70999145507807,1554500.0,0.005568397572188077,-1.7492297855025918,1.1986371522334867,44.00467001389394,44.528149876558615,13.472380366139475,14.157101206778862,22.811284439353642,25.157207029754943,23.181829966220356,4.329986572265568,-3.3222207588127617,-12.804508209228572,-34.05626232276376,8.447245904306612,-23.430385265996165,-2.17863115246098,26.25149120898442,32.518191792184695,-17.701168014344205,10.625877056767587,11,8.335006713867244,8.335006713867244,21.892501831054744,26.199996948242244,7.059997558593864,4,-0.0033903184112649143,4.380930928749112,263.989990234375,3.246334613484995,259.92999267578125,-1.0969168992036928,254.4600067138672,-0.0033903184112649143
11008,2023-11-13,265.02999877929693,265.6300048828125,262.20001220703125,263.76998901367193,1110300.0,-0.0016198021909975546,1.7885870239425679,0.7200055803571429,41.82402956368071,44.70113099992973,12.790928252600793,13.541598270798204,22.656933200131164,25.48004075752482,23.809351966964552,3.42999267578125,-3.543945442347251,-12.130001068115178,-33.73706530443525,9.477063168204864,-22.933533186275213,-1.3264689499551423,25.078224773515558,62.52915761202404,8.02896237773897,10.803532118160025,11,8.76499938964838,8.76499938964838,22.232490539550724,26.62998962402338,3.1199951171875,0,0.008715985244060143,-1.7492297855025918,265.45999145507807,4.380930928749112,263.989990234375,3.246334613484995,259.92999267578125,0.008715985244060143
11009,2023-11-14,268.41000366210943,271.6199951171875,266.0,267.0,1759300.0,0.012753291696715463,-2.2961812795890424,1.11904185235424,45.9689157688188,44.58984833329765,8.058962713230187,8.843732750761149,18.891317441222043,22.039386101663354,24.647830195908107,6.589996337890568,-3.299030385758101,-7.625496673583939,-28.551908250553026,13.300914903385149,-18.088702462068454,2.8377091149005764,20.159091143903083,83.94200588673559,21.8632637558526,10.463205788484538,11,5.384994506835881,5.384994506835881,18.852485656738224,23.24998474121088,3.329986572265568,1,0.0033903492779459032,1.7885870239425679,265.02999877929693,-1.7492297855025918,265.45999145507807,4.380930928749112,263.989990234375,0.0033903492779459032
11010,2023-11-15,273.6199951171875,274.32998657226557,267.85000610351557,268.3699951171875,1262000.0,0.019410571081533545,-1.060414341856253,3.723394584767073,47.3874753218909,43.78780605935598,1.4686624436533862,3.0198863134518206,13.327350753070391,16.796349183909456,24.866783196715247,6.47998046875,-3.344781695180245,-1.927504730224598,-22.586260289413815,18.73125082896462,-12.256882509819206,8.40187304937001,13.471536091897008,95.46909872749188,30.37255073115118,10.329377779594608,11,0.1750030517578125,0.1750030517578125,13.719993591308594,18.039993286132812,-0.7799987792969318,2,-0.01026970838659036,-2.2961812795890424,268.41000366210943,1.7885870239425679,265.02999877929693,-1.7492297855025918,265.45999145507807,-0.01026970838659036
11011,2023-11-16,273.60000610351557,274.45001220703125,271.07000732421875,273.489990234375,1537100.0,-7.305392160161794e-05,2.7347540928326954,0.020955403645822508,48.318615162526264,42.88352791246524,-1.1429547577099584,2.62222077944233,13.02580974824599,16.702686104536326,24.683629739592295,3.3800048828125,-3.4901457254401294,-1.5969947814941747,-22.131596352131794,18.937606789143445,-11.864295566812984,8.670306003824635,12.073064052518077,93.0611746651781,23.07560110878441,10.267300785318806,11,-0.7050018310546307,0.19499206542974434,13.914985656738338,18.059982299804744,1.2699890136719318,3,-0.010014695507413074,-1.060414341856253,273.6199951171875,-2.2961812795890424,268.41000366210943,1.7885870239425679,265.02999877929693,-0.010014695507413074
11012,2023-11-17,269.989990234375,273.989990234375,269.27999877929693,273.489990234375,1537400.0,-0.01319450215134399,1.0933295355902526,-31.813592233026146,42.84949643336679,42.03986403798655,-1.3091893480190606,5.856764635740433,16.059394164533842,20.178340980880193,24.26506049277732,4.709991455078068,-4.248618130220734,-4.778009796142555,-25.3743139905298,15.818294398244689,-15.076161893336177,5.520142301051067,14.321357310729809,63.59165736607143,-2.9500451322665953,10.298152097193624,11,-6.949981689453125,3.8050079345703125,17.87249755859375,21.669998168945312,5.70001220703125,4,0.004481729013752878,2.7347540928326954,273.60000610351557,-1.060414341856253,273.6199951171875,-2.2961812795890424,268.41000366210943,0.004481729013752878
11013,2023-11-20,272.14999389648443,273.72000122070307,269.16000366210943,269.989990234375,1540100.0,0.008000310160515056,-1.3874477722831717,-0.6171439034598377,43.16823205516913,43.43680008865717,-7.231787857072504,3.687339194955655,13.197873739829276,17.840405379388358,23.39539978880933,4.559997558593636,-5.9680841147045385,-2.4920051574706577,-23.121639567800457,18.137629252859142,-12.806822362635558,7.822812047694242,10.854099942128698,72.78088771714467,8.258928430250606,10.314817205164903,11,-9.109985351562557,1.6450042724608807,15.899993896484318,19.50999450683588,2.0800170898436363,0,0.0013595264577821453,1.0933295355902526,269.989990234375,2.7347540928326954,273.60000610351557,-1.060414341856253,273.6199951171875,0.0013595264577821453
11014,2023-11-21,276.33999633789057,277.47000122070307,273.01998901367193,273.5,1245200.0,0.015395930682988945,-1.3421004023482463,1.3148108902357434,45.4985308581956,44.4244500751223,-8.930900410931486,-0.6045407554497046,8.361855136465067,13.418706306797674,22.28996855447588,5.320007324218636,-8.18268825602803,1.7429969787597202,-18.866692937932044,22.352686895451455,-8.561847979586162,12.047841937105602,5.409133942490541,88.25358153463525,25.831685250665444,10.30484495834587,11,-8.274993896484318,-2.5449981689452557,11.709991455078182,15.319992065429744,-2.540008544921818,1,-0.029637412426509302,-1.3874477722831717,272.14999389648443,1.0933295355902526,269.989990234375,2.7347540928326954,273.60000610351557,-0.029637412426509302
11015,2023-11-22,274.26998901367193,277.45999145507807,273.70001220703125,277.41000366210943,1004800.0,-0.007490798840742441,1.3209818401026068,-1.105640386413235,39.682750987441786,44.30030179610932,-5.154946594301521,1.5272272362402077,9.716557951884738,15.281906827682633,21.091144940592613,3.759979248046818,-10.183983905076218,-0.31650924682611503,-20.92666416194959,20.29364566829736,-10.62158670438788,9.98856821073565,6.2743762508064265,61.49201988968215,3.4914940402382157,10.30507745756174,11,-4.434982299804744,-0.47499084472661934,13.790000915527287,17.38999938964838,-0.7999877929688637,2,-0.009224482738323991,-1.3421004023482463,276.33999633789057,-1.3874477722831717,272.14999389648443,1.0933295355902526,269.989990234375,-0.009224482738323991
11016,2023-11-24,274.5,276.64999389648443,274.5,275.07998657226557,399800.0,0.0008386298010774063,-6.413943699026768,0.1847082377638508,36.83839389236103,43.50404889371677,-4.1765380864850385,1.104991831962991,8.663420510069045,14.989628148001941,20.27801318290247,2.3800048828125,-7.615191991612846,0.0715019226074105,-20.487832349118662,20.630836194333455,-10.208165213255597,10.351169058470418,4.88779084921174,64.25990260813381,9.32685546591452,10.279667135863024,11,-4.6649932861328125,-0.7050018310546875,13.559989929199219,17.159988403320312,-3.6400146484375,4,-0.006047372175262078,1.3209818401026068,274.26998901367193,-1.3421004023482463,276.33999633789057,-1.3874477722831717,272.14999389648443,-0.006047372175262078
11017,2023-11-27,271.67001342773443,274.04000854492193,269.39999389648443,273.70001220703125,1159000.0,-0.010309604999146016,2.424375851623149,3.500078926598509,36.36238546892856,42.89719954985542,-0.4168596503143931,3.7757241012724307,10.749054825410724,17.74233444643295,19.57220918996205,5.100006103515568,-5.859924786981367,-2.5344856262206577,-23.112459290034565,18.04348803759322,-12.823472458127583,7.754501205686267,6.6074659828213385,30.204699194277357,-21.49503164720357,10.288986831906941,11,0.06498718261713066,2.1249847412108807,17.217483520507756,19.98997497558588,-1.4200134277344318,0,0.011778928594577076,-6.413943699026768,274.5,1.3209818401026068,274.26998901367193,-1.3421004023482463,276.33999633789057,0.011778928594577076
11018,2023-11-28,268.39999389648443,271.73001098632807,267.95999145507807,271.0,893800.0,-0.012036733425199508,-1.1666710513622542,1.2807919541785133,68.1510206498259,45.36187786996732,3.7788519683124946,6.405418773758072,13.30455065956852,20.931241283918325,19.203830519193772,3.77001953125,-4.753821419495466,-5.189504241943325,-25.685140835311813,15.306132351425134,-15.43732253862754,5.05831405474089,8.811586532961599,4.626729648552013,-51.27076024396345,10.247818296684231,11,4.260009765624886,5.395004272460881,20.02500152587885,23.25999450683588,1.75,1,0.02716098625446839,2.424375851623149,271.67001342773443,-6.413943699026768,274.5,1.3209818401026068,274.26998901367193,0.02716098625446839
11019,2023-11-29,266.48001098632807,270.79998779296875,265.89999389648443,269.739990234375,1096200.0,-0.0071534387251024345,-1.2171850726689304,1.2538352289400354,59.3974421282614,46.69631862623071,6.030440112313443,7.450398590840393,14.482638555487028,22.70734800527447,19.590899389176755,4.899993896484318,-4.067861630857578,-6.311487579345737,-26.59793694199999,13.974961783308487,-16.454712260672864,3.831737101981389,9.708306421252644,5.017449933736836,-53.286289748995436,10.143224681327117,11,5.204986572265682,7.314987182617244,19.2699813842774,24.509979248046932,6.3599853515625,2,0.0290828568015844,-1.1666710513622542,268.39999389648443,2.424375851623149,271.67001342773443,-6.413943699026768,274.5,0.0290828568015844
11020,2023-11-30,270.54998779296875,271.1199951171875,265.73001098632807,266.48001098632807,2341800.0,0.01527310356816769,1.0690951903983912,-1.248467090420598,59.40906528278243,47.92859086181473,1.6530187675490993,2.4955302000664688,9.844933302749041,18.537575982713747,20.096407422161416,5.389984130859432,-2.9963637259554616,-1.5985099792480355,-21.273863792345423,18.076843833849352,-11.436186885796701,8.23916692730063,4.655997113621254,44.13905082358471,-17.26877049238349,9.837676906548694,11,1.0500183105468182,3.2450103759765625,14.982505798339844,20.44000244140625,-2.459991455078182,3,0.012012567535161,-1.2171850726689304,266.48001098632807,-1.1666710513622542,268.39999389648443,2.424375851623149,271.67001342773443,0.012012567535161
11021,2023-12-01,272.6400146484375,275.1099853515625,269.83999633789057,270.60000610351557,1706200.0,0.007725104231267155,-1.9606446358920981,0.5012334570539566,60.118406102137676,49.84735860278928,-0.6565463301211594,-0.9821752490415747,7.4496028536596555,16.26947804448605,21.564338022740614,5.269989013671932,-2.440450268132281,1.3405158996582145,-16.544439459605258,19.225471258921687,-7.6019617799735215,10.28299357928995,-21.010009765625,73.66761776791627,8.249970240832184,8.942477679631743,12,-1.0400085449219318,1.1549835205078125,12.892478942871094,18.3499755859375,-5.680023193359432,4,0.003044258097388397,1.0690951903983912,270.54998779296875,-1.2171850726689304,266.48001098632807,-1.1666710513622542,268.39999389648443,0.003044258097388397
11022,2023-12-04,270.14999389648443,272.5599975585937,268.760009765625,270.94000244140625,1782300.0,-0.009132998159363637,-1.1288585325821823,-0.3872574685475401,56.819379048411896,51.36415271314958,2.076973762625755,-0.3241651347009338,9.612953124527962,18.49009475777183,22.152314906174254,3.8800048828125,-2.4433210181096,0.002996063232501456,-14.611444801006257,14.617436927471289,-7.304224368886878,7.310216495351881,-18.050389404296936,47.12148176586084,-17.89065132883251,7.307220432119393,12,1.4500122070311363,3.6450042724608807,13.902496337890568,20.839996337890568,-5.559997558593864,0,0.002628137964534316,-1.9606446358920981,272.6400146484375,1.0690951903983912,270.54998779296875,-1.2171850726689304,266.48001098632807,0.002628137964534316
11023,2023-12-05,262.01998901367193,269.760009765625,261.07000732421875,269.260009765625,2196300.0,-0.030094410758816248,1.1092185816028355,9.164484103991008,42.44501212331135,51.024872853717994,9.631811851657687,5.796998929666245,17.219335240348585,26.30579458166727,23.459670267443027,9.079986572265682,-2.764356857855887,-6.663008880615166,-17.810322081750314,4.484304320519982,-12.23666548118274,-1.089352280047592,-9.46017690429693,6.76626193860868,-53.54420709426599,5.5736566005675625,12,7.245010375976506,11.77500915527338,21.39500427246088,28.970001220703068,2.110015869140568,1,0.03140985929092088,-1.1288585325821823,270.14999389648443,-1.9606446358920981,272.6400146484375,1.0690951903983912,270.54998779296875,0.03140985929092088
11024,2023-12-06,261.27999877929693,264.10000610351557,260.29000854492193,262.3900146484375,1313000.0,-0.00282417474010499,-1.4660207598787367,0.15331666954699408,33.68590165151414,50.35855626083715,8.952316919053544,7.4564175894872164,17.51011947404271,26.713607313762793,22.237391837499274,3.8099975585936363,-2.3512781410485104,-7.7439987182616505,-17.37325909658739,1.8852616600640886,-12.55862890742452,-2.929368529098781,-8.269183205078178,6.680106502807772,-47.15133199736482,4.81463018916287,12,7.19000244140625,12.51499938964838,21.44749450683588,29.709991455078068,-0.8299865722656818,2,0.03394823621642762,1.1092185816028355,262.01998901367193,-1.1288585325821823,270.14999389648443,-1.9606446358920981,272.6400146484375,0.03394823621642762
11025,2023-12-07,262.010009765625,264.02999877929693,261.010009765625,262.1400146484375,1408500.0,0.002793979599428509,-1.835663934896036,0.1171198416407835,34.959799707418185,50.149823573621276,7.040750808074165,7.26258252179224,16.376546308931268,25.66857778809407,20.797755758355848,3.019989013671932,-2.1178729709864115,-7.117988586425781,-16.37128262249263,2.1353054496410664,-11.744635604459233,-2.491341568392329,-8.557210795859362,11.60596432197091,-35.72387301013246,4.6266470180334265,12,5.6899871826171875,11.784988403320312,19.41248321533203,28.97998046875,-1.8699951171875,3,0.04133424742800207,-1.4660207598787367,261.27999877929693,1.1092185816028355,262.01998901367193,-1.1288585325821823,270.14999389648443,0.04133424742800207
11026,2023-12-08,263.26998901367193,264.72000122070307,262.54000854492193,262.77999877929693,744100.0,0.004808897374470655,-3.494966020639081,-3.769014084507042,40.71310542728381,50.633236902327425,4.492730325531113,6.267220536716309,14.667422792410434,24.092439643461432,19.808856990642216,2.709991455078068,-2.4137116967839347,-5.822009277343682,-15.164640664399656,3.520622109712292,-10.49332497087164,-1.1506935838157233,-9.384046316270343,24.286741132608796,-20.119171794955918,4.6713156935279825,12,4.430007934570256,10.52500915527338,18.08750152587885,27.720001220703068,-3.239990234375,4,0.018308229290685762,-1.835663934896036,262.010009765625,-1.4660207598787367,261.27999877929693,1.1092185816028355,262.01998901367193,0.018308229290685762
11027,2023-12-11,264.5599975585937,265.07998657226557,262.47000122070307,263.25,1120800.0,0.004899945298568742,1.2212872058595434,2.673517688091563,39.25235018007145,47.42227351679915,2.3334948661778867,5.17147374991805,13.045865234732275,22.446654172162596,19.172547072290296,2.6099853515625,-2.064147649341237,-4.487001037597736,-13.911601248525074,4.937599173329602,-9.199301143061405,0.225299067865933,-10.24957400810888,45.089635303708555,4.096454042197713,4.712300105463673,12,3.1399993896484943,9.23500061035162,18.172492980957088,26.429992675781307,-3.919982910156193,0,0.009071643175959876,-3.494966020639081,263.26998901367193,-1.835663934896036,262.010009765625,-1.4660207598787367,261.27999877929693,0.009071643175959876
11028,2023-12-12,267.33999633789057,267.39999389648443,262.92001342773443,265.3900146484375,1284300.0,0.010508008787992074,3.3285320438158292,1.4885384149466736,36.72567327670322,44.90318808884823,-0.6846782230152826,2.7124776180343133,10.099053504227527,19.30107819538989,18.27672464793536,4.47998046875,-1.4866114048942904,-1.8225021362305256,-11.095217495537838,7.450213223076787,-6.458859815884182,2.8138555434231307,-12.613581551384215,99.1561507425514,61.49148991170985,4.636357679653649,12,0.36000061035161934,5.555007934570369,17.797492980957088,23.649993896484432,-6.410003662109318,1,-0.010286526661443807,1.2212872058595434,264.5599975585937,-3.494966020639081,263.26998901367193,-1.835663934896036,262.010009765625,-0.010286526661443807
11029,2023-12-13,269.32000732421875,270.47000122070307,263.73001098632807,266.70001220703125,1367600.0,0.007406340291205904,1.73984294557686,1.3435998560183187,42.67971372531665,43.04437124912981,-2.4803004014327144,0.8475939615476591,7.884432671121431,16.973510988762996,17.963484818805153,6.739990234375,-0.5992271772214508,0.11200866699221024,-9.154087921079338,9.378105255063758,-4.521039627043535,4.745056961027956,-14.185921126411273,87.84360533574258,50.99559948171014,4.633048294035761,12,-1.6200103759765625,-4.7700042724609375,15.817481994628906,21.66998291015625,-6.08001708984375,2,-0.019270764519021766,3.3285320438158292,267.33999633789057,1.2212872058595434,264.5599975585937,-3.494966020639081,263.26998901367193,-0.019270764519021766
11030,2023-12-14,270.8099975585937,273.39999389648443,270.0,270.39999389648443,1372800.0,0.0055324156908298505,-4.619864309314327,0.1564902390159376,44.73909086004373,41.335558444452715,-4.3913242326239015,-0.9103840169313457,6.0726942017216174,15.081223487512261,17.805679635695927,4.079986572265682,-1.521979207420145,1.7424987792967954,-7.325008007440999,10.81000556603459,-2.791254614072102,6.276252172665693,-15.276393377711116,76.30376876985798,41.15007106507734,4.5337533933688885,12,-3.9649963378905113,-6.259994506835881,4.180000305175838,10.055000305175838,-13.649993896484261,3,-0.03825554981337387,1.73984294557686,269.32000732421875,3.3285320438158292,267.33999633789057,1.2212872058595434,264.5599975585937,-0.03825554981337387
11031,2023-12-15,270.8599853515625,272.73001098632807,269.69000244140625,270.27999877929693,3312900.0,0.00018458621697670097,-2.4545958974180486,1.4145887606999186,48.745698572601775,40.438482836029365,-5.275095241666861,-1.2397342249298617,5.856740278201073,14.67049154683366,17.67204575030654,3.040008544921818,-1.8620438241971442,1.9294876098632585,-6.930089148322679,10.789064368049196,-2.500300769229682,6.359275988956199,-14.934853547266329,76.76111393422913,39.28850179140869,4.429788379092962,12,-4.014984130859318,-2.79498291015625,2.9350128173828125,8.810012817382812,-7.209991455078068,4,-0.03957753556403332,-4.619864309314327,270.8099975585937,1.73984294557686,269.32000732421875,3.3285320438158292,267.33999633789057,-0.03957753556403332
11032,2023-12-18,271.20001220703125,274.95001220703125,271.1199951171875,273.57998657226557,1384700.0,0.0012553602372362693,-2.0157513426487728,-4.103499079189991,54.768420976042144,41.80775048633279,-6.091052701267472,-1.5646833994786675,5.312590673016302,13.969951417277002,17.216684818200992,4.09002685546875,-2.5206034374957653,2.209013366699196,-6.697429487478644,11.115456220877036,-2.244208060389724,6.662234793788116,-14.891183331789762,68.82792701148391,26.07690573093354,4.453221427088919,12,-3.5800018310546875,-2.32000732421875,2.5949859619140625,8.469985961914062,-9.300018310546818,0,-0.04118736329262129,-2.4545958974180486,270.8599853515625,-4.619864309314327,270.8099975585937,1.73984294557686,269.32000732421875,-0.04118736329262129
11033,2023-12-19,272.51998901367193,273.91000366210943,270.6300048828125,273.23001098632807,1340400.0,0.004867170896854622,2.1690697331563014,0.298331773244218,60.5006536447061,44.78716737446523,-6.442465716495178,-3.0098356961057675,3.6961373423064856,12.284855025853346,16.75364657703164,3.279998779296932,-3.394608547441635,3.5104904174805256,-5.425069737015008,12.446050571976059,-0.9572896597672411,7.978270494728292,-15.835137008904042,78.34204163119492,29.544918493766204,4.467780077247776,12,-4.539978027343807,-3.639984130859432,1.2750091552733807,7.150009155273381,-11.389984130859432,1,-0.04359303847116491,-2.0157513426487728,271.20001220703125,-2.4545958974180486,270.8599853515625,-4.619864309314327,270.8099975585937,-0.04359303847116491
11034,2023-12-20,268.14999389648443,273.510009765625,268.010009765625,271.60000610351557,905100.0,-0.016035503057972966,-1.949077104333028,4.859021748474786,45.87062701695696,45.999481519969535,-1.1124669930685513,0.7537713535716648,7.595417001646695,16.230274998582843,16.95985245195516,5.5,-4.117728986803797,-0.4500045776366619,-8.6950523639415,7.795043208668176,-4.572528470789109,3.6725193155157854,-11.096639224780631,2.017061694737198,-45.41250032299197,4.122523893152429,12,0.5600128173827557,0.7300109863280682,5.645004272460881,11.52000427246088,-8.8699951171875,2,-0.02692523358210619,2.1690697331563014,272.51998901367193,-2.0157513426487728,271.20001220703125,-2.4545958974180486,270.8599853515625,-0.02692523358210619
11035,2023-12-21,271.739990234375,271.82998657226557,268.47000122070307,270.22000122070307,790100.0,0.013388015735985581,2.9529665200613002,-0.44057496682886776,48.527446848880054,46.86774167792467,-3.5504915321870385,-3.1995258689321986,3.470646784914379,12.278892600474705,17.177201948589282,3.6799926757811363,-3.424384908826198,3.2664916992187614,-4.684669388947384,11.217652787384907,-0.7090888448643113,7.242072243301834,-14.325502949074007,53.746097357196255,9.237441482884854,3.9755805440830696,12,-3.0299835205078125,-2.8599853515625,2.0550079345703125,7.9300079345703125,-16.029983520507812,3,-0.03127990102843814,-1.949077104333028,268.14999389648443,2.1690697331563014,272.51998901367193,-2.0157513426487728,271.20001220703125,-0.03127990102843814
11036,2023-12-22,272.83999633789057,274.32000732421875,272.1400146484375,272.75,756200.0,0.004048009652781737,-2.328316831683168,0.059208544983597226,54.610908497429314,48.5742481576311,-3.520444664603474,-4.669689170074946,2.002036685039286,10.869566486989982,17.23684545266149,2.58001708984375,-2.1942910449587885,4.449497985839798,-3.268006043926789,12.167002015606386,0.5907459709565046,8.308250000723092,-15.071599091264318,69.59632382041165,24.368174348076096,3.8587520148833074,12,-3.9049835205077557,-3.959991455078068,0.9550018310547443,6.830001831054744,-13.279998779296875,4,-0.05746955316757418,2.9529665200613002,271.739990234375,-1.949077104333028,268.14999389648443,2.1690697331563014,272.51998901367193,-0.05746955316757418
11037,2023-12-26,274.8699951171875,275.82000732421875,273.25,273.45001220703125,446100.0,0.007440253652484907,-1.8241725074616855,15.778229908453506,77.850062900403,53.14362478248663,-4.39651194861807,-6.796101040555186,-0.36993807844794446,8.81833686640175,16.68088588067271,2.980010986328182,-0.9093700768032136,6.319497680664085,-1.8061736625101048,14.445169023838275,2.25666200907699,10.38233335225118,-16.754766108462547,87.8359474519182,36.18351885282871,4.0628356715871075,12,-5.0949859619140625,-5.989990234375,-1.524993896484375,4.8000030517578125,-16.699981689453068,1,-0.04081930156079627,-2.328316831683168,272.83999633789057,2.9529665200613002,271.739990234375,-1.949077104333028,268.14999389648443,-0.04081930156079627
11038,2023-12-27,275.69000244140625,275.79998779296875,273.33999633789057,274.20999145507807,759800.0,0.002983255134374252,1.8941387667175966,1.04227380184831,81.12312626634795,57.415115064823446,-4.366717357436357,-7.422512514327764,-1.5829587011710373,7.939977439513086,15.936126288538343,2.459991455078182,0.10395952828997679,6.775004577636707,-1.9538792282841655,15.50388838355758,2.410562674676271,11.139446480597144,-16.866582300061566,98.33540430919278,39.30084802534367,4.364441902960446,12,-3.774993896484375,-6.80999755859375,-7.272499084472656,3.9799957275390625,-57.66999816894534,2,-0.05001998049549394,-1.8241725074616855,274.8699951171875,-2.328316831683168,272.83999633789057,2.9529665200613002,271.739990234375,-0.05001998049549394
11039,2023-12-28,274.23001098632807,275.67001342773443,274.010009765625,275.6300048828125,531800.0,-0.005295772215709871,1.2432315400951681,-0.9459348000907294,75.58629467897066,60.84258215581532,-2.388135239922235,-5.641377121157518,-0.6629081581070295,9.286708971894484,14.925613585734975,1.67999267578125,1.1339805936712537,4.927513122558537,-4.031290695170981,13.886316940288054,0.44811121369377815,9.406915031423296,-14.726727357668437,78.36741472731364,12.782669035526425,4.4794019088647445,12,-2.315002441406193,-5.350006103515568,-5.812507629394474,5.439987182617244,-56.180007934570256,3,-0.04777014031541815,1.8941387667175966,275.69000244140625,-1.8241725074616855,274.8699951171875,-2.328316831683168,272.83999633789057,-0.04777014031541815
11040,2023-12-29,273.79998779296875,274.8900146484375,272.0,272.6400146484375,886000.0,-0.001568111352264645,-1.3688620957050304,-0.8285558583105931,72.84162779705622,63.51990762519915,-1.6644094309435786,-5.2231833307234865,-0.5465263832990104,9.659857989407897,13.987468671535396,2.8900146484375,2.114575019602853,4.334989929199196,-4.834511547251225,13.504491405649617,-0.2497608090260428,8.919740667424435,-13.64403521648677,47.12000894754502,-22.71010260760498,4.584750738225215,12,-1.884979248046875,-4.92498779296875,-2.8699874877929688,5.8700103759765625,-58.41998291015625,4,-0.053031372027127266,1.2432315400951681,274.23001098632807,1.8941387667175966,275.69000244140625,-1.8241725074616855,274.8699951171875,-0.053031372027127266
11041,2024-01-02,273.47000122070307,274.8699951171875,272.32998657226557,272.32998657226557,1109200.0,-0.0012052103249734492,-3.4560980833066637,0.9827940015785319,70.16750823726063,65.23091732089009,-1.0339927994956497,-5.088729884602344,-0.4511826379121544,9.90077546941194,13.686981069306322,2.540008544921932,2.7481303469281215,3.9635040283202443,-5.273762868926326,13.200770925566815,-0.6551294203030693,8.582137476943558,-12.687486454311625,38.481633566074535,-33.0537319800312,4.618633448623288,1,-1.5549926757811932,-4.999999999999886,-1.6549987792968182,6.199996948242244,-53.55999755859369,1,-0.06494311781021544,-1.3688620957050304,273.79998779296875,1.2432315400951681,274.23001098632807,1.8941387667175966,275.69000244140625,-0.06494311781021544
11042,2024-01-03,270.8599853515625,273.0599975585937,269.79000854492193,272.0,1117600.0,-0.009544066469777679,1.0061222197259045,-1.0,58.0291671017369,64.95630770500463,1.701666331481647,-2.5537268845105245,1.9547886158140955,12.391110720512017,13.41529986641326,3.6799926757811363,3.164125165253324,1.3179885864257699,-7.9351344882604735,10.571111661112013,-3.3085729509173234,5.944550123768863,-9.47597088285795,17.803336126132212,-48.16289821761144,4.626561537343115,1,1.055023193359375,-2.8049774169921875,0.95501708984375,8.810012817382812,-51.019989013671875,2,-0.041718926397718015,-3.4560980833066637,273.47000122070307,-1.3688620957050304,273.79998779296875,1.2432315400951681,274.23001098632807,-0.041718926397718015
11043,2024-01-04,270.25,273.29000854492193,270.1300048828125,270.85000610351557,956800.0,-0.00225203198903956,-6.523851044505131,0.5263143805546133,52.26275724625843,65.66654439714924,2.185634146872758,-1.365569659928326,2.4751620064507733,12.837054693448351,12.238588128171576,3.160003662109432,3.4023038123457354,0.29650268554689774,-8.253417294914072,8.846422666007868,-3.978457304683616,4.571462675777411,-8.288545817074862,7.822977433618165,-53.08839461984099,4.274959990230489,1,1.8950042724609375,-2.1949920654296875,2.5149993896484375,9.419998168945312,-47.660003662109375,3,-0.04469930276508993,1.0061222197259045,270.8599853515625,-3.4560980833066637,273.47000122070307,-1.3688620957050304,273.79998779296875,-0.04469930276508993
11044,2024-01-05,270.14999389648443,273.0,268.42001342773443,270.95001220703125,777400.0,-0.0003700503367828345,-1.1502389122508205,1.333350287370969,48.277652567952074,65.63878947704613,2.904627721731174,-0.5976138420933808,2.399695755350649,12.73979619974574,11.038143823423887,4.579986572265568,3.3978984640689873,-0.2470031738280909,-7.759877301011784,7.265870953355602,-4.003440237419966,3.509433889763784,-7.634197587907522,26.738487517039605,-30.894633255269977,3.7564370635918474,1,1.9700164794921307,-2.0949859619141193,3.077507019042912,9.52000427246088,-52.53999328613284,4,-0.19296683620877142,-6.523851044505131,270.25,1.0061222197259045,270.8599853515625,-3.4560980833066637,273.47000122070307,-0.19296683620877142
11045,2024-01-08,272.83999633789057,272.94000244140625,266.89999389648443,268.57000732421875,912200.0,0.009957440319013688,1.7024639353327662,-5.337364104520621,54.54130578727577,65.63105584258463,0.43255854937677896,-2.5662321874851273,-0.34916284387685437,9.95542502782149,9.875755903354207,6.040008544921818,3.155456244533582,1.9014999389647755,-4.552675824897506,8.355675702827057,-1.325587942966365,5.128587820895916,-9.792031588687962,74.52950478823318,18.51802468208834,3.2270878819311526,1,-1.4799957275390057,-4.784988403320256,-0.0999984741210369,3.9250030517578693,-55.8300018310546,0,-0.20081364177369254,-1.1502389122508205,270.14999389648443,-6.523851044505131,270.25,1.0061222197259045,270.8599853515625,-0.20081364177369254
11046,2024-01-09,268.08999633789057,271.010009765625,266.58999633789057,271.010009765625,831600.0,-0.017409470985762288,2.0273925357691933,-0.6838456535567231,44.067117735480714,61.877395268704376,4.959452754408858,2.7019140819127756,4.1830557438450455,14.570022872525044,8.805375052997052,6.25,3.6636578326985614,-3.0895004272461506,-8.633850824507931,2.45484997001563,-5.861675625877012,-0.3173252286152888,-4.531149885687341,22.388018911753875,-30.68028622377568,2.77217519863089,1,3.1049957275391193,-0.03498840332025566,4.607505798339901,8.24000549316412,-41.13999938964838,1,-0.19661304851018901,1.7024639353327662,272.83999633789057,-1.1502389122508205,270.14999389648443,-6.523851044505131,270.25,-0.19661304851018901
11047,2024-01-10,266.95999145507807,267.3099975585937,263.85000610351557,267.3099975585937,922000.0,-0.004215020695469307,18.771034963815502,0.11986455274186404,39.315923548949755,57.2321505223268,5.419326907864274,4.238236038377693,5.126337853648749,15.579353612938917,7.92837522868099,4.239990234375,3.8025453406298197,-4.339505004882881,-9.359729535135443,0.6807195253696818,-6.849617270009162,-1.8293927397565994,8.860015869140682,32.94475155982244,-16.227375669130787,2.5101122651262937,1,2.800018310546932,1.0950164794922443,5.737510681152401,9.37001037597662,-40.10998535156247,2,-0.17624359191997463,2.0273925357691933,268.08999633789057,1.7024639353327662,272.83999633789057,-1.1502389122508205,270.14999389648443,-0.17624359191997463
11048,2024-01-11,264.58999633789057,268.07000732421875,263.010009765625,267.3900146484375,1046200.0,-0.008877716485791498,1.4326889924072919,7.999912808440305,42.58951985038491,53.56584220803949,6.760099401395507,6.73705702253767,7.1315376971191995,17.808558469473894,7.519876291132039,5.05999755859375,3.563897938611774,-6.572000122070392,-12.166625997499466,-0.9773742466413182,-9.369313059784929,-3.774687184355855,10.990610961914115,15.815696864536688,-37.69690960777969,2.797312937714545,1,4.360015869140682,3.4650115966797443,8.1075057983399,9.205001831054744,-36.49999999999994,3,-0.16912959907544145,18.771034963815502,266.95999145507807,2.0273925357691933,268.08999633789057,1.7024639353327662,272.83999633789057,-0.16912959907544145
11049,2024-01-12,264.1300048828125,267.66000366210943,263.41000366210943,265.95999145507807,1201600.0,-0.0017385066005694005,-1.599397112486208,0.6535623589933289,31.78559115531357,49.00406035895698,6.2991632948063625,7.155138045054684,7.157773781395349,18.11742857087853,7.669982219159338,4.25,2.476907763847805,-6.772491455078125,-13.153110284271179,-0.3918726258850711,-9.962800869674652,-3.582182040481598,10.947778515624975,11.278911815505277,-40.4607493303648,3.190309414596532,1,4.80999755859375,3.9250030517578125,7.399993896484375,9.664993286132812,-36.0299987792969,4,-0.15727107021919784,1.4326889924072919,264.58999633789057,18.771034963815502,266.95999145507807,2.0273925357691933,268.08999633789057,-0.15727107021919784
11050,2024-01-16,260.45001220703125,263.989990234375,260.0,262.52999877929693,1435200.0,-0.01393250523511691,-1.6778359225388892,1.1366130242642205,23.604636799230164,43.830407976953595,8.813107136959218,10.560640818767297,10.321035331030657,21.62560184870813,8.553901701769972,4.1300048828125,1.0444839339522218,-9.934484863281227,-17.845340997851395,-2.02362872871106,-13.889912930566311,-5.979056795996144,14.145060246093749,4.087300707364126,-43.5184493870835,3.9554280672850908,1,6.1949920654296875,7.459991455078125,10.682487487792969,13.344985961914062,-28.95001220703125,1,-0.16448458279443734,-1.599397112486208,264.1300048828125,1.4326889924072919,264.58999633789057,18.771034963815502,266.95999145507807,-0.16448458279443734
11051,2024-01-17,260.1400146484375,260.23001098632807,257.0,258.0599975585937,1201300.0,-0.0011902382187155558,1.8584044506860609,-1.0000146720072773,16.137975933907697,39.17583118052812,7.859955400162505,10.568183181516417,9.899848473766838,21.74937550002221,9.596588582507119,3.45001220703125,-0.2608945056416587,-9.708483886718739,-18.8418841886363,-0.5750835848011775,-14.27518403767749,-5.1417837357599865,13.57935345750002,28.365063874599578,-13.567239037257472,4.566700150958778,1,5.0049896240234375,6.269989013671875,10.60748291015625,13.654983520507812,-27.350021362304688,2,-0.16579540906034385,-1.6778359225388892,260.45001220703125,-1.599397112486208,264.1300048828125,1.4326889924072919,264.58999633789057,-0.16579540906034385
11052,2024-01-18,260.02999877929693,260.45999145507807,257.0,259.239990234375,1157300.0,-0.00042291021352192093,3.193944550280428,0.37980867983217165,12.785177513891355,34.789433432487336,7.009283254572324,10.327983913072273,9.146913785850757,21.656585974243626,11.061811266107318,3.459991455078068,-1.5383472596209913,-9.25999908447261,-19.36031844741018,0.8403202784649579,-14.310158765941424,-4.209839403003798,12.3518198781656,27.37124457603527,-7.119666545918353,5.0501596814687915,1,4.970001220703068,6.380004882812443,10.717498779296818,13.76499938964838,-30.66999816894534,3,-0.12721609809001966,1.8584044506860609,260.1400146484375,-1.6778359225388892,260.45001220703125,-1.599397112486208,264.1300048828125,-0.12721609809001966
11053,2024-01-19,260.6400146484375,261.0,257.239990234375,260.16000366210943,2509600.0,0.002345944206454176,5.266778566160576,0.6076022714102447,16.34478912070469,31.241337493904286,5.467724433014325,9.256923446607573,7.724496463393848,20.818588136788946,12.459265707200585,3.760009765625,-2.782951794919768,-8.055984497070312,-18.73711217861046,2.6251431844698345,-13.396548337840386,-2.715420656300239,10.511258516428029,34.146467147809624,4.990599082202479,5.340563840770061,1,4.329986572265625,5.769989013671875,10.10748291015625,13.154983520507812,-28.910018920898466,4,-0.12964244416000104,3.193944550280428,260.02999877929693,1.8584044506860609,260.1400146484375,-1.6778359225388892,260.45001220703125,-0.12964244416000104
11054,2024-01-22,260.92999267578125,262.8099975585937,257.760009765625,258.48001098632807,1501100.0,0.0011125614297362585,-1.5964053441282549,5.1040116981379215,17.905229544077216,27.170662355771114,4.170972990878397,8.852162137408527,7.796380997978588,20.275091118218825,13.283946391899113,5.049987792968693,-3.582331248092089,-7.405006408691406,-18.6376387053715,3.827625887988688,-13.021322557031453,-1.788690260351359,9.089178635895053,56.2231497328071,28.127635041952225,5.616316148340047,1,3.07501220703125,5.480010986328125,9.367507934570312,12.865005493164062,-28.519989013671875,0,-0.12585749917486866,5.266778566160576,260.6400146484375,3.193944550280428,260.02999877929693,1.8584044506860609,260.1400146484375,-0.12585749917486866
11055,2024-01-23,263.239990234375,264.0,260.42999267578125,262.35000610351557,1539800.0,0.008852939958742256,1.9626571779514,0.36326154382732134,26.781635149380705,25.25005317953778,0.3978449060962248,6.19008407241455,5.706208221048541,17.661757859127817,14.021269760300292,3.57000732421875,-4.1879720958938265,-4.670008850097645,-16.00295834248402,6.662940642288731,-10.336483596290805,0.9964658960955148,5.737647372367178,89.14271763392857,59.78490949142879,5.666474746193188,1,-0.704986572265625,3.170013427734375,2.885009765625,10.555007934570312,-29.199996948242188,1,-0.13349029567875537,-1.5964053441282549,260.92999267578125,5.266778566160576,260.6400146484375,3.193944550280428,260.02999877929693,-0.13349029567875537
11056,2024-01-24,257.16000366210943,264.48001098632807,257.1099853515625,263.23001098632807,1768600.0,-0.02309674364769676,-1.3889702245523607,-6.820354558858265,23.13725865653052,23.45242374704676,5.324268457806625,11.631486452952458,11.80901602964667,23.37027571891315,15.49366506134314,7.370025634765568,-4.906234283268304,-9.965995788574162,-22.01007452664595,2.078082949497656,-15.988035157610057,-3.9439564195382673,10.859422936093381,2.1390832500364754,-27.495534785513893,6.022039369035908,1,5.374999999999943,9.249999999999943,8.537498474121037,16.63499450683588,-21.160003662109432,2,-0.0997822495594024,1.9626571779514,263.239990234375,-1.5964053441282549,260.92999267578125,5.266778566160576,260.6400146484375,-0.0997822495594024
11057,2024-01-25,263.64999389648443,263.73001098632807,258.3599853515625,259.1199951171875,1936400.0,0.025237168074170757,1.2899735169147193,-0.7462921438698688,39.48372929388408,23.107335907435555,-1.8825967023427665,4.487921045160874,5.37034202624028,16.543263519896186,17.113957284043973,6.570007324218636,-5.926645186722737,-2.915005493164017,-14.475855302052935,8.6458443157249,-8.695430397608447,2.8654194112804134,3.487878573862133,88.73793483256944,54.01676641396244,5.780424904444456,1,-1.3199920654297443,2.760009765624943,3.8050079345702557,10.14500427246088,-25.239990234375057,3,-0.11704912317376359,-1.3889702245523607,257.16000366210943,1.9626571779514,263.239990234375,-1.5964053441282549,260.92999267578125,-0.11704912317376359
11058,2024-01-26,261.89999389648443,266.17001342773443,261.26998901367193,266.17001342773443,873200.0,-0.006637587864641081,1.2950829045168668,-0.9426094220521443,37.5113413149087,23.74353036961279,-0.6194424280550948,5.430248961601308,7.166243203785541,17.902247010300812,18.551016464562224,4.9000244140625,-6.399342711532086,-3.9755050659179005,-14.870615588926512,6.919605457090711,-9.423060327422206,1.4720501955864052,4.426848776234408,52.86968765052459,16.43077913165218,5.4475552615043075,1,-0.31498718261724434,4.510009765624943,6.350013732910099,11.89500427246088,-22.319992065429744,4,-0.12424587264020415,1.2899735169147193,263.64999389648443,-1.3889702245523607,257.16000366210943,1.9626571779514,263.239990234375,-0.12424587264020415
11059,2024-01-29,261.1300048828125,262.23001098632807,259.760009765625,261.89999389648443,1192400.0,-0.002940011575472856,2.4544911329735832,0.18032447112637123,31.179671398484018,24.585200880640997,-0.3573330562966248,5.447809980882084,7.86516810751084,18.357717249863754,20.167150297853823,2.470001220703068,-6.707593738130242,-4.090493774414085,-14.431853179317898,6.250865630489727,-9.261173476865963,1.0801859280377926,5.040008544921932,44.37093900208475,12.223535691952627,5.1706797024519044,1,0.4550018310546875,5.279998779296875,7.3000030517578125,12.664993286132812,-18.029998779296903,0,-0.1125876330009159,1.2950829045168668,261.89999389648443,1.2899735169147193,263.64999389648443,-1.3889702245523607,257.16000366210943,-0.1125876330009159
11060,2024-01-30,259.27999877929693,262.26998901367193,259.14999389648443,259.92999267578125,2053700.0,-0.007084617121444148,-5.857104530669223,0.8441599619514314,34.384952573822204,26.61264272952039,1.4631152640333198,6.486822742111997,9.45318838706487,19.868875278101257,21.70934904546426,3.1199951171875,-7.0512138416982,-5.214500427246037,-15.045954183250103,4.616953328758001,-10.13022730524807,-0.2987735492440038,6.8900146484375,23.95150886388105,-9.040831214929451,4.9157268780020225,1,2.3050079345702557,7.130004882812443,9.515007019042912,14.51499938964838,-14.11000061035162,1,-0.10363311957610621,2.4544911329735832,261.1300048828125,1.2950829045168668,261.89999389648443,1.2899735169147193,263.64999389648443,-0.10363311957610621
11061,2024-01-31,255.7100067138672,261.25,255.4199981689453,261.1099853515625,1941500.0,-0.01376886795062271,1.0528146785047483,8.307737452463284,31.64762841176396,28.708470607061788,4.848497761468707,9.125952239288665,12.714953832913238,23.09561948173183,23.56307296893666,5.8300018310546875,-7.237417020487612,-7.896492767333996,-17.52058365532696,1.7275981206589677,-12.708538211330449,-3.0844473233375425,9.726405639648476,2.697750077003533,-29.048922701344193,4.812045443996475,1,5.084999084472656,9.909996032714844,13.084999084472656,18.084991455078125,-14.100006103515597,2,-0.0847444873441443,-5.857104530669223,259.27999877929693,2.4544911329735832,261.1300048828125,1.2950829045168668,261.89999389648443,-0.0847444873441443
11062,2024-02-01,259.5599975585937,260.20001220703125,256.14999389648443,257.82000732421875,1517100.0,0.015056082060310283,1.6821139854486284,-0.3222216884764499,42.17241274502908,31.578206565320055,1.0335107338293597,4.623012803778295,8.711498040153458,18.819093422416756,25.000391110212107,4.4900054931640625,-6.772358866091224,-3.481502532959041,-12.627528187839516,5.664523121921434,-8.054515360399307,1.0915102944812247,4.87477337646493,38.51156756511162,4.5535268854170425,4.573012827440243,2,1.2350082397461506,6.060005187988338,9.347511291503963,14.23500061035162,-11.619995117187443,3,-0.09076898512944087,1.0528146785047483,255.7100067138672,-5.857104530669223,259.27999877929693,2.4544911329735832,261.1300048828125,-0.09076898512944087
11063,2024-02-02,258.17001342773443,260.0,255.5,257.1099853515625,1934600.0,-0.005355155432013259,-1.102804338060707,0.6092149572050477,40.986081520675576,34.14274567383098,2.2755807807485553,5.335127088269871,9.85906734352244,19.701630661855177,26.60982151927348,4.5,-6.153862476255995,-4.267487335205033,-12.995049093765886,4.46007442335582,-8.63126821448543,0.09629354407536539,5.36328023071286,40.14626181444001,3.182340231695818,4.363780879280424,2,2.624992370605412,7.439979553222599,11.157493591308537,15.62498474121088,-13.300018310546932,4,-0.07653874864578791,1.6821139854486284,259.5599975585937,1.0528146785047483,255.7100067138672,-5.857104530669223,259.27999877929693,-0.07653874864578791
11064,2024-02-05,218.0200042724609,228.0399932861328,217.02999877929688,227.0,7998200.0,-0.15551770952094757,-1.0091218544429361,-8.471469699150285,19.48796446562919,33.33233782008081,39.89398005062773,43.615640218708364,49.16004002033188,59.11610876943942,29.003882637169593,41.14001464843756,-6.483238681465195,-41.81099700927737,-63.033446597151084,-20.58854742140366,-52.42222180321423,-31.199772215340516,44.701959837036185,2.18834152712038,-37.325917720480234,10.611224793936849,2,23.580001831054744,28.330001831054744,52.37750244140628,55.7749938964844,29.269989013671903,0,0.09888999695482137,-1.102804338060707,258.17001342773443,1.6821139854486284,259.5599975585937,1.0528146785047483,255.7100067138672,0.09888999695482137
11065,2024-02-06,218.0500030517578,219.97999572753903,212.2400054931641,218.7100067138672,4983100.0,0.0001375964531191709,3.8375215770049236,0.073497102018137,19.61007984152876,32.9404290628584,36.631899215329014,41.39267424197038,48.330580790856345,58.32747880611686,31.288762006542136,7.739990234374943,-7.113044252557756,-39.041498565673805,-66.43986360882593,-11.643133522521708,-52.74068108724987,-25.342316044097743,41.94999694824219,11.854719873072714,-27.86899260105284,13.699182521576054,2,21.155006408691463,25.51500701904297,52.347503662109375,55.7449951171875,27.089996337890625,1,0.11488192020713583,-1.0091218544429361,218.0200042724609,-1.102804338060707,258.17001342773443,1.6821139854486284,259.5599975585937,0.11488192020713583
11066,2024-02-07,215.3800048828125,219.6199951171875,213.07000732421875,218.33999633789062,3469400.0,-0.012244889390400693,1.3731887062621975,4.484810653349979,18.91099194753393,30.654569357708375,36.601157595454964,42.06815584084234,50.14619467895983,60.16819565712626,33.636935722085994,6.54998779296875,-8.029368770560552,-39.075997161865246,-71.66805091474731,-6.48394340898318,-55.37202403830628,-22.779970285424213,37.93359588623048,6.547120413018019,-33.30405994606352,16.29602687644104,2,23.825004577636776,28.17499542236328,55.01499938964844,58.41499328613281,29.25,2,0.13831364384238665,3.8375215770049236,218.0500030517578,-1.0091218544429361,218.0200042724609,-1.102804338060707,258.17001342773443,0.13831364384238665
11067,2024-02-08,219.91000366210938,220.75999450683597,213.8000030517578,214.02999877929688,3243700.0,0.02103258741108127,-1.1955821688672479,-1.9864938706916995,23.108375599129218,29.05423983373288,28.17729732700215,35.66091258524028,44.88806793120284,54.89054750882667,35.51007954553378,6.959991455078153,-9.362078894353033,-32.19349899291993,-67.65152616724816,3.2645281814083376,-49.92251258008406,-14.464485405755795,27.65329376831056,16.059461999828066,-23.500705994121645,17.72901358716413,2,17.34499359130865,22.85500335693365,50.282501220703125,53.88499450683594,25.699996948242216,3,0.09867671586957072,1.3731887062621975,215.3800048828125,3.8375215770049236,218.0500030517578,-1.0091218544429361,218.0200042724609,0.09867671586957072
11068,2024-02-09,219.83999633789062,219.94000244140625,216.5,219.4900054931641,2381700.0,-0.0003183453369693945,11.5090303786933,0.059522203076662734,22.79166717185801,28.122239364107767,24.198386270878956,33.9469434998193,44.319540005990575,54.24610312010907,37.33486166676828,3.44000244140625,-10.208399345586457,-30.026006317138666,-67.74221454059568,7.690201906318379,-48.88411042886719,-11.167902205410144,22.77804022131349,48.10124504088963,10.20893989917355,18.858104111728522,2,17.4150009155274,22.9250106811524,50.14501190185547,53.95500183105469,21.980010986328125,4,0.127820262789335,-1.1955821688672479,219.91000366210938,1.3731887062621975,215.3800048828125,3.8375215770049236,218.0500030517578,0.127820262789335
11069,2024-02-12,222.58999633789062,223.3800048828125,219.1199951171875,220.3800048828125,1946400.0,0.01250909773385045,1.2480211931621454,6.314426472512175,23.23895982204563,26.883795725021482,17.217134246769376,29.434422702050142,41.01169104079037,50.79517921782298,38.9835236320805,4.260009765625,-12.119206655795836,-25.19900588989259,-64.16234593004026,13.764334150255053,-44.680675909966396,-5.717335869818783,15.775115872067886,92.90836096763189,58.95843268730143,19.48167002007382,2,14.155006408691406,20.030006408691406,47.510009765625,51.20500183105469,16.360000610351562,0,0.10009434002360074,11.5090303786933,219.83999633789062,-1.1955821688672479,219.91000366210938,1.3731887062621975,215.3800048828125,0.10009434002360074
11070,2024-02-13,217.6100006103516,222.6199951171875,216.33999633789062,220.72000122070312,2769700.0,-0.022372953903909587,-1.2230048152879316,-1.4072455362690952,23.580478280218358,25.987445710405307,17.505524919021667,32.71785426612368,45.23326058929891,55.10859187731117,40.17887497655401,6.279998779296875,-14.18050882121645,-28.037001037597634,-68.74101998801305,12.667017912817784,-48.389010512805356,-7.684991562389911,17.097596659255714,44.0348628632661,5.810699803919796,20.35200947520771,2,18.610008239746065,24.980003356933565,52.47750854492185,56.18499755859372,17.8800048828125,1,0.13639075682429525,1.2480211931621454,222.58999633789062,11.5090303786933,219.83999633789062,-1.1955821688672479,219.91000366210938,0.13639075682429525
11071,2024-02-14,217.00999450683597,219.3800048828125,216.3000030517578,217.92999267578125,2117100.0,-0.002757254270634335,-1.6325014835053764,0.29581928887187375,16.18328343321099,23.099764675758852,13.453398628525576,31.537961796595567,44.98485316472207,55.15550402619206,40.98330438332232,3.0800018310546875,-16.26698020384805,-26.480506134033163,-68.50030679038295,15.539294522316624,-47.49040646220803,-5.47060580585827,14.5521399140693,33.507211289590714,1.6036030964611783,21.009900328174894,2,19.110008239746065,24.615013122558565,52.69750976562497,56.78500366210935,19.70001220703122,2,0.12962538866810736,-1.2230048152879316,217.6100006103516,1.2480211931621454,222.58999633789062,11.5090303786933,219.83999633789062,0.12962538866810736
11072,2024-02-15,226.9499969482422,228.4600067138672,220.25999450683597,221.13999938964844,2429400.0,0.04580435322343224,-1.1664476283389995,-6.315227306652709,27.349315213442082,21.58456841939957,-1.7866776470688137,20.01900469482348,34.37472153552204,44.7214588973701,41.24424826339326,11.450012207031222,-18.437411952310185,-14.886503601074224,-56.76909956413732,26.99609236198887,-35.82780158260579,6.054794380457309,1.9070394227793201,87.58216027244961,55.921042377312574,20.94129798153154,2,-6.5999908447265625,13.205009460449219,42.67500305175781,46.845001220703125,10.610000610351534,3,0.07790265773214511,-1.6325014835053764,217.00999450683597,-1.2230048152879316,217.6100006103516,1.2480211931621454,222.58999633789062,0.07790265773214511
11073,2024-02-16,226.8500061035156,227.83999633789062,225.91000366210938,226.8699951171875,1694100.0,-0.0004405853539156679,-1.0315777638574342,-0.003440451303174309,27.588907208662363,22.484673168625477,-7.371874876361886,18.401174653754282,34.05169913387843,44.2743880299395,41.70128603598967,1.92999267578125,-20.460154384700672,-13.296994018554727,-54.709313317855816,28.11532528074636,-34.00315366820527,7.409165631095817,-14.610000610351506,86.75986738911634,54.363971166021415,20.70615964965054,2,-6.499999999999972,13.30500030517581,42.05750274658206,46.944992065429716,10.979995727539091,4,0.0826977915013829,-1.1664476283389995,226.9499969482422,-1.6325014835053764,217.00999450683597,-1.2230048152879316,217.6100006103516,0.0826977915013829
11074,2024-02-20,228.08999633789062,228.22999572753903,225.25999450683597,226.4499969482422,1927100.0,0.005466123874862117,2.0937542219997303,-82.04503816782227,29.445092266744723,23.577452326982808,-7.859755740034615,15.362384976193937,32.41823857800415,42.535456661555145,42.80045480543219,2.970001220703068,-23.427806874421947,-10.415003967285145,-50.95263091751235,30.122622982942033,-30.68381744239872,9.853809507828458,-15.537991027831993,96.95715242973556,60.87026361379354,20.268813475113593,2,-7.324989318847656,11.86000823974615,40.412513732910156,45.70500183105469,15.010009765624972,1,0.060195585982598665,-1.0315777638574342,226.8500061035156,-1.1664476283389995,226.9499969482422,-1.6325014835053764,217.00999450683597,0.060195585982598665
11075,2024-02-21,228.1000061035156,229.8699951171875,226.9499969482422,229.0,1582700.0,4.388515842723706e-05,1.2121331221750842,-0.5487769703849298,30.908582928510697,24.910517991535784,-7.033947167330069,13.264892062105758,31.983228262986046,42.04449135242558,44.2212513905132,2.9199981689453125,-26.58432640636738,-8.647994995117216,-47.69014346758118,30.39415347734672,-28.169069231349198,10.873079241114766,-14.920881176757746,86.95659507288107,44.719298159628366,19.52107423623197,2,-6.26500701904294,11.105003356933679,40.397499084472685,45.694992065429716,14.169998168945312,2,0.04756681523192374,2.0937542219997303,228.08999633789062,-1.0315777638574342,226.8500061035156,-1.1664476283389995,226.9499969482422,0.04756681523192374
11076,2024-02-22,231.5,231.8500061035156,227.1000061035156,227.6699981689453,2181200.0,0.014905715938216213,1.097123744016949,-4.255586450103287,30.47592312932224,25.729134383779456,-8.836056825799858,8.267845193553342,28.14836034099278,38.152723079860095,44.9800139659187,4.75,-24.51029493731147,-3.965000915527355,-41.852213936548196,33.922212105493486,-22.908607426037776,14.978605594983065,-17.319422861816378,96.98010566602136,52.02962816455194,18.943606510510428,2,-7.424995422363281,7.705009460449276,35.777503967285156,42.29499816894531,11.919998168945312,3,0.017235444894877272,1.2121331221750842,228.1000061035156,2.0937542219997303,228.08999633789062,-1.0315777638574342,226.8500061035156,0.017235444894877272
11077,2024-02-23,232.7899932861328,233.3000030517578,229.6499938964844,231.1999969482422,1795400.0,0.0055723252100770004,1.7969248757672978,0.4151424484966315,32.31603812401083,26.787397822907547,-9.059601253703363,4.793101799211087,26.387929510001868,36.428870100637084,45.67984576052863,3.650009155273409,-22.2942795826998,-1.1320075988769531,-36.62400574663792,34.359990548884014,-18.878006672757436,16.61399147500353,-17.195861830722635,93.65660169668442,46.11152697236919,17.745999073880483,2,-7.989990234375,6.415016174316463,32.987510681152344,41.0050048828125,7.0500030517578125,4,0.01683926947373604,1.097123744016949,231.5,1.2121331221750842,228.1000061035156,2.0937542219997303,228.08999633789062,0.01683926947373604
11078,2024-02-26,229.3600006103516,231.92999267578125,228.50999450683597,230.08999633789062,1657100.0,-0.014734278855213723,-1.8148041167199787,-0.45911786721942127,66.18151177070006,31.558792483869148,-4.623379876527736,5.9661742879029305,29.20830704197428,39.46963141338094,47.2374979567909,4.279998779296847,-19.64514062856557,-2.9350006103515227,-35.92172960016748,30.051728379464464,-19.428365105259502,13.558363884556456,-11.995281995306641,50.995046592397365,-2.1928617767816476,16.49336449490799,2,-4.559997558593778,9.845008850097685,36.3450012207031,44.43499755859372,10.240005493164006,0,0.035751643383419296,1.7969248757672978,232.7899932861328,1.097123744016949,231.5,1.2121331221750842,228.1000061035156,0.035751643383419296
11079,2024-02-27,231.72999572753903,233.91000366210938,229.6000061035156,230.0,2338100.0,0.010333079485876473,-2.407134887367637,-2.3698710311239846,68.29855812916831,36.527468022641365,-6.213988126860272,1.3498804065181105,26.17983594967737,36.676963461592806,48.44836983448458,4.550003051757784,-17.364653528604265,0.904994964599581,-29.162417515649594,30.972407444848784,-14.128711275525006,15.938701204724168,-12.771748668822795,68.67807713135001,9.83789409301643,15.033706240124596,2,-6.62499237060544,7.4750137329102415,33.960006713867216,42.06500244140628,5.380004882812557,1,0.026323765658235576,-1.8148041167199787,229.3600006103516,1.7969248757672978,232.7899932861328,1.097123744016949,231.5,0.026323765658235576
11080,2024-02-28,232.41000366210938,234.55999755859372,229.75,231.0,1793600.0,0.00293448386962325,-1.4603545030946679,0.8150330313908598,74.06047812331042,42.95826743265241,-5.111350957317683,-1.5245385135571041,24.787643255824946,35.52460741621138,49.56270068232765,4.809997558593722,-14.894663171429329,2.928502655029291,-24.025491807943865,29.882497118002448,-10.548494576457273,16.405499886515855,-11.657545810985965,71.17967346972208,5.488285369923233,13.476997231486575,2,-5.000007629394531,6.795005798339901,32.79750061035156,40.48500061035156,6.269989013671875,2,0.04599630942284194,-2.407134887367637,231.72999572753903,-1.8148041167199787,229.3600006103516,1.7969248757672978,232.7899932861328,0.04599630942284194
11081,2024-02-29,234.0399932861328,237.6499938964844,233.44000244140625,233.88999938964844,1726300.0,0.00701342282319839,-7.019124571295758,0.10637837369867757,71.74515313514587,47.891138312841726,-4.550081305097933,-5.123938181972733,22.4481142848839,33.50710801865495,49.86934128922324,5.239990234375028,-12.472389303829402,5.641992950439459,-18.464461740201926,29.748447641080844,-6.411234394881234,17.69522029576015,-11.354479875963563,60.50327296038861,-10.992562276095363,12.053227345320687,2,-2.584999084472628,5.165016174316463,30.432510375976562,30.510009765625,3.5900115966796875,3,0.03516497702282129,-1.4603545030946679,232.41000366210938,-2.407134887367637,231.72999572753903,-1.8148041167199787,229.3600006103516,0.03516497702282129
11082,2024-03-01,236.0,236.4900054931641,232.41000366210938,233.7100067138672,1292400.0,0.008374665741298859,1.4954107035365554,15.267243133265513,73.50205891725544,52.99259961379651,-5.689672227429156,-9.422602472535289,19.77575275014061,31.147894025543735,50.24272230430085,4.080001831054716,-9.52473888719777,8.77999954223634,-10.790612975675913,28.350612060148592,-1.0053067167197867,18.565305801192466,-10.92016971202034,81.9475491611836,7.182949990605792,9.785306258956131,3,-4.545005798339815,3.2050094604492756,28.472503662109375,28.550003051757812,3.660003662109375,4,0.031440670207395494,-7.019124571295758,234.0399932861328,-1.4603545030946679,232.41000366210938,-2.407134887367637,231.72999572753903,0.031440670207395494
11083,2024-03-04,238.41000366210938,239.50999450683597,235.3999938964844,235.3999938964844,1861700.0,0.010211879924192369,-1.7308885554384488,1.3144185984527819,73.23739356046414,57.85841086865422,-7.0263395937502935,-14.112431408578544,16.62415819887019,28.2973898958096,50.322068043338916,4.1100006103515625,-5.8046027050316695,12.178003692626959,-2.0907116084104302,26.446718993664348,5.043646042108264,19.312361343145653,-11.31894719676896,88.90018030335902,15.751911980653915,7.134357650518694,3,-5.1800079345703125,0.7950057983399006,25.959999084472656,28.824996948242188,-2.5,0,0.005998039737493244,1.4954107035365554,236.0,-7.019124571295758,234.0399932861328,-1.4603545030946679,232.41000366210938,0.005998039737493244
11084,2024-03-05,239.5800018310547,240.3600006103516,237.72999572753903,238.0200042724609,2566600.0,0.004907504513122385,-1.4579316639096336,0.5182699326790637,86.33810025682027,64.01724612735528,-7.146623030678995,-14.318508601284918,14.851754181851504,26.631102038522386,47.364215801266354,2.630004882812557,-3.3231162438155195,12.270001983642572,-2.6301762438827723,27.170180211167917,4.819912869879914,19.72009109740523,-10.253536518245085,92.64845679145482,15.164132279055835,7.450089113762665,3,-5.849998474121094,-2.325004577636662,24.417503356933594,27.654998779296875,-3.3300018310546875,1,8.349725481271442e-05,-1.7308885554384488,238.41000366210938,1.4954107035365554,236.0,-7.019124571295758,234.0399932861328,8.349725481271442e-05
11085,2024-03-06,243.1000061035156,243.88999938964844,240.6999969482422,242.07000732421875,2325400.0,0.014692396049579726,1.444460034610168,0.6602566610586966,89.35147573068471,70.55897419417333,-9.292300728134478,-16.723003128272325,10.642092496202707,22.582656021293957,43.86244711055253,4.30999755859375,-0.6329573554687613,14.537506103515597,-1.2690505142448103,30.344062721276003,6.634227794635393,22.4407844123958,-11.56683373119759,93.11852282106912,9.655350548613654,7.9032783088802026,3,-6.900009155273409,-5.845008850097571,20.897499084472685,24.134994506835966,-11.570007324218722,2,-0.024640087794211674,-1.4579316639096336,239.5800018310547,-1.7308885554384488,238.41000366210938,1.4954107035365554,236.0,-0.024640087794211674
11086,2024-03-07,245.1699981689453,248.0,244.27999877929688,246.0,1993000.0,0.008514981544460731,-1.8505749814380674,-0.8058279754674158,86.03644006209755,76.52790774284964,-10.302723969762269,-17.335576731531802,7.856815354389539,20.07232682495078,40.34585333454535,4.899993896484403,1.9915568695542447,15.117998504638678,-1.0679797380267075,31.303976747304063,7.025009383305985,23.21098762597137,-11.165460393161226,81.84732202805895,-1.0495998329929819,8.092989121332698,3,-6.915000915527344,-8.424995422363281,18.82750701904297,22.06500244140625,-14.009994506835938,3,-0.026471450591975865,1.444460034610168,243.1000061035156,-1.4579316639096336,239.5800018310547,-1.7308885554384488,238.41000366210938,-0.026471450591975865
11087,2024-03-08,241.6100006103516,245.9900054931641,241.4199981689453,245.5399932861328,1726700.0,-0.01452052692083694,-1.12065425192949,4.7349204890155,75.67850967054487,77.58312973172129,-5.989943151471408,-12.718604083888664,10.579969784682504,23.172085082931204,36.72189641383885,4.570007324218778,4.47203119705884,10.473001098632835,-5.75962229102484,26.70562448829051,2.356689403804012,18.58931279346166,-4.8063703897243215,49.28574369606456,-31.754283511319088,8.116311694828834,3,-2.8099975585937784,-5.389991760253935,21.597503662109347,24.834999084472628,-13.850006103515625,4,-0.016472810386510828,-1.8505749814380674,245.1699981689453,1.444460034610168,243.1000061035156,-1.4579316639096336,239.5800018310547,-0.016472810386510828
11088,2024-03-11,247.94000244140625,249.33999633789062,242.4199981689453,243.25,1452000.0,0.026199254232291302,-1.1795248874214834,-1.1933870692199064,79.3378864651827,78.80972176905621,-10.512732168580584,-17.745295201971857,3.4429907757546516,16.387474637474384,33.08455401918101,7.729995727539034,7.037612963297192,15.398002624511719,-1.5654497588324148,32.36145500785585,6.916276432839652,23.879728816183786,-8.897098264904429,87.9414830070196,8.546601210184647,8.48172619167207,3,-8.395004272460938,-11.819999694824219,15.267501831054688,18.50499725341797,-18.930007934570284,0,-0.033395171000103585,-1.12065425192949,241.6100006103516,-1.8505749814380674,245.1699981689453,1.444460034610168,243.1000061035156,-0.033395171000103585
11089,2024-03-12,244.8699951171875,248.1999969482422,243.92999267578125,247.52999877929688,1632600.0,-0.012382057328341967,1.1350021362304688,-0.5671646646972319,72.7297319432071,78.66186108237807,-6.0153828382176755,-13.618785332901439,5.700776136825738,18.92005032534729,30.037806796479,4.2700042724609375,9.416843097193976,11.21399536132813,-5.923044131303641,28.351034853959902,2.645475615012259,19.782515107644002,-3.7676725084079123,48.26387110560884,-28.928027148996193,8.56851974631588,3,-3.9949951171875,-14.079994201660156,18.332504272460938,21.57500457763672,-11.849990844726591,1,-0.03659080995525865,-1.1795248874214834,247.94000244140625,-1.12065425192949,241.6100006103516,-1.8505749814380674,245.1699981689453,-0.03659080995525865
11090,2024-03-13,247.2899932861328,249.1100006103516,244.9600067138672,245.47000122070312,1144500.0,0.009882787671830373,-1.92255038389007,-0.6842066014249165,71.98551710569876,78.68856819021727,-6.819865132552252,-14.441655714396404,2.493793391279411,16.091309362204584,26.729827318772507,4.240005493164091,9.961451912953976,12.149993896484375,-4.261412117634933,28.561399910603683,3.9442908894247353,20.355696903544015,-4.8699951171875,74.11611709967345,-0.5490481068554232,8.20570300705965,3,-6.4149932861328125,-16.49999237060547,-3.314987182617159,-0.03999328613284092,-15.649993896484375,2,-0.04464391437529269,1.1350021362304688,244.8699951171875,-1.1795248874214834,247.94000244140625,-1.12065425192949,241.6100006103516,-0.04464391437529269
11091,2024-03-14,245.13999938964844,247.3999938964844,244.7100067138672,246.6499938964844,1416100.0,-0.008694221176983374,-1.2700506699116252,-0.82967092852653,66.79359504149384,77.94318331513267,-3.2740536607042827,-10.620707102175572,3.8262317581746004,17.860138031112513,23.22384308090609,2.689987182617216,10.22123257342048,8.59349975585937,-5.99615583817922,23.18315534989796,1.2986719588400888,15.88832755287865,-1.3360015869140511,46.969723241722775,-24.248318914890007,7.29482779701929,3,-2.7700042724609375,-13.93499755859375,-3.754989624023409,-0.28499603271484375,-10.779998779296847,3,-0.055519297724719974,-1.92255038389007,247.2899932861328,1.1350021362304688,244.8699951171875,-1.1795248874214834,247.94000244140625,-0.055519297724719974
11092,2024-03-15,244.6300048828125,246.6100006103516,243.0,243.3600006103516,2369600.0,-0.0020804214249233732,-2.6281313019008543,-0.8410654917692839,72.55540384413403,77.86740667998487,-1.5769932609465513,-9.189402813074935,3.5800298163766797,18.01470468507449,21.307983955676928,3.610000610351591,10.282798645717719,7.199504852294922,-7.08111726642619,21.480126971016034,0.059193792934365774,14.339815911655478,4.709991455078125,31.936521656681567,-40.111242984868824,7.14031105936055,3,-1.0950088500976562,-13.060005187988281,-3.2499999999999716,0.21999359130859375,-10.919998168945312,4,-0.05506275171418895,-1.2700506699116252,245.13999938964844,-1.92255038389007,247.2899932861328,1.1350021362304688,244.8699951171875,-0.05506275171418895
11093,2024-03-18,245.6100006103516,248.8699951171875,244.57000732421875,244.57000732421875,1172400.0,0.004006032408038207,-7.269260677553296,0.8188895964244499,71.38017334665862,76.20541480107802,-1.5961123203370846,-9.161605171370695,1.8592988031693096,16.743643140808757,19.42575115134682,4.29998779296875,10.494940051362079,7.241500854492216,-6.569686881812942,21.052688590797374,0.3359069863396371,14.147094722644795,3.603195800781208,42.716863332709266,-28.527907188068667,6.905593868152585,3,-0.5900039672851847,-12.790000915527372,-5.599998474121065,-1.1650009155273153,-10.930007934570341,0,-0.07267621863587626,-2.6281313019008543,244.6300048828125,-1.2700506699116252,245.13999938964844,-1.92255038389007,247.2899932861328,-0.07267621863587626
11094,2024-03-19,241.82000732421875,246.25,241.05999755859372,245.8999938964844,1156600.0,-0.015430940420644634,1.1715496932280447,-3.9230893378522316,63.227452625654514,73.30274556718577,2.8441316727320327,-4.522104073483376,4.8524683824373085,20.176541824603987,17.149376524611036,5.190002441406278,10.399515591485482,2.7650070190429688,-10.236182551328397,15.766196589414335,-3.7355877661427144,9.265601804228652,7.268925158691388,9.441111521803288,-59.25850778462337,6.500594785185682,3,3.3799896240234375,-9.000007629394531,-1.8100051879882244,2.2099990844726562,-6.7400054931640625,1,-0.052973337314508595,-7.269260677553296,245.6100006103516,-2.6281313019008543,244.6300048828125,-1.2700506699116252,245.13999938964844,-0.052973337314508595
11095,2024-03-20,238.9499969482422,240.5200042724609,237.63999938964844,239.8000030517578,2848600.0,-0.011868374365437084,1.5152787217314039,0.20833551494842517,56.669388736434556,70.03973986433434,5.6586201949144765,-0.8406632746637683,6.789156415067396,22.713212332110515,15.229752097913323,4.1800079345703125,10.102436495957477,-0.6475028991699219,-12.586029047670166,11.291023249330323,-6.61676597342003,5.321760175080186,9.919998168945312,11.665165244731776,-55.67237386231141,5.969263074250117,3,4.540000915527344,-6.129997253417969,0.7325057983398438,5.080009460449219,-2.8699951171875,2,-0.02481687696805346,1.1715496932280447,241.82000732421875,-7.269260677553296,245.6100006103516,-2.6281313019008543,244.6300048828125,-0.02481687696805346
11096,2024-03-21,235.4900054931641,239.57000732421875,235.41000366210938,239.17999267578125,2328600.0,-0.014479981164542743,-1.1610460023859255,4.341130219365923,49.33438430897094,67.11261482415945,8.49437887948335,3.0921100996807525,9.409507164123426,25.76558468902809,13.728635261113858,4.160003662109375,9.248309511886504,-4.30699462890621,-15.800845893520233,7.186856635707812,-10.053920261213221,1.439931003400801,12.706189880371056,0.5943676214187579,-62.21435368820127,5.746925632307017,3,6.884994506835909,-2.670005798339872,3.9150009155273153,8.540000915527315,2.629989624023409,3,-0.0163489150864512,1.5152787217314039,238.9499969482422,1.1715496932280447,241.82000732421875,-7.269260677553296,245.6100006103516,-0.0163489150864512
11097,2024-03-22,236.7100067138672,237.4900054931641,234.9600067138672,235.0,1153800.0,0.005180692140832832,-1.826824881296437,-0.46341806332626573,47.710132178509845,63.598419903418005,7.27082297998146,2.298699749786465,7.38315919395734,24.16503093865424,12.458196051958067,2.5299987792969034,7.859322151071609,-3.282994079589855,-14.401295620475793,7.8353074612960825,-8.84214485003281,2.2761566908530995,10.463293322753884,12.580887555465361,-44.98891554096348,5.559150770442967,3,5.3249969482421875,-1.9100112915039062,2.1624984741210938,7.319999694824219,-0.3700103759765625,4,-0.009927785209166373,-1.1610460023859255,235.4900054931641,1.5152787217314039,238.9499969482422,1.1715496932280447,241.82000732421875,-0.009927785209166373
11098,2024-03-25,237.55999755859372,238.80999755859372,235.1999969482422,235.97000122070312,944200.0,0.003590853029521446,-1.3067060567060385,0.9298187691291651,47.25542692921198,60.76794156852967,5.356923284772591,2.207721400834771,5.796477160030435,22.862915956056014,10.897615203651219,3.610000610351534,6.753987071157212,-2.8430030822754304,-12.860627580929844,7.174621416378983,-7.851815331602637,2.1658091670517763,8.391973145751962,23.02916200951183,-28.859885782526625,5.008812249327206,3,4.475006103515653,-0.26000213623044033,-7.307491302490206,6.470008850097685,-0.06999206542963066,0,-0.0162063936870388,-1.826824881296437,236.7100067138672,-1.1610460023859255,235.4900054931641,1.5152787217314039,238.9499969482422,-0.0162063936870388
11099,2024-03-26,237.8300018310547,239.13999938964844,236.2100067138672,239.13999938964844,1097100.0,0.0011365729720314022,3.4732795974467687,-0.8238997332105097,42.14603787366443,57.45244387608142,4.4513884987233325,2.548825567974518,4.792559363390978,22.109984871002894,9.630840250009372,2.92999267578125,6.086906244787258,-2.8779991149902457,-12.125640154243769,6.369641924263277,-7.501819634617021,1.74582140463653,7.0227724742431406,51.61863988144272,4.74057701589274,4.623820519626767,3,4.084999084472656,-0.5300064086914062,-7.577495574951172,6.200004577636719,5.8600006103515625,1,-0.013244793049747683,-1.3067060567060385,237.55999755859372,-1.826824881296437,236.7100067138672,-1.1610460023859255,235.4900054931641,-0.013244793049747683
11100,2024-03-27,243.1000061035156,243.1100006103516,238.5800018310547,238.8800048828125,926600.0,0.022158702568587207,1.1367967985259249,-3.2213809812234793,47.18368309537221,55.27356477095679,-1.648865016891989,-1.9808043956901713,-1.04661691665342,16.36730768156704,8.279813726061064,5.279998779296903,4.69819369576831,1.8575050354003508,-6.570090362376789,10.28510043317749,-2.356292663488233,6.071302734288935,0.7634914426391788,99.87736792244341,55.05060943275413,4.213797698888576,3,-1.1850051879882528,-4.95500946044919,-12.742500305175724,0.9300003051758097,2.7699890136719034,2,-0.03299055561950859,3.4732795974467687,237.8300018310547,-1.3067060567060385,237.55999755859372,-1.826824881296437,236.7100067138672,-0.03299055561950859
11101,2024-03-28,242.2700042724609,243.4499969482422,240.77999877929688,241.72999572753903,1439900.0,-0.0034142402723810195,-1.1885208995172734,0.12796407315538735,50.970023332229886,52.875189158522986,-1.417891330652111,-0.5297792844687876,-0.7971732039568451,16.615855649552913,7.49176840522659,2.6699981689453125,3.6346294550600646,0.6160026550292628,-7.104901578075584,8.33690688813411,-3.2444494615231463,4.476454771581672,-7.309997558593722,86.1013659237955,40.11032805154842,3.860452116552419,3,-0.35500335693356533,-4.050003051757784,-11.749999999999943,1.7600021362304972,5.3300018310546875,3,-0.025550015818073923,1.1367967985259249,243.1000061035156,3.4732795974467687,237.8300018310547,-1.3067060567060385,237.55999755859372,-0.025550015818073923
11102,2024-04-01,243.4199981689453,244.6499938964844,241.52999877929688,242.92999267578125,851300.0,0.004746744855756546,1.1152531151237817,0.9074032212489404,42.163649032806944,49.628908679206134,-3.081642484242991,-1.1545793165365126,-2.522785357094108,14.82802934864526,6.597894927491543,3.1199951171875284,2.4060310600892763,1.3949966430664062,-5.8823208388281785,8.672314124960991,-2.2436620978809003,5.033655384013713,-8.290191650390625,86.98416799205548,44.38699143412907,3.638658740947293,4,-2.8149948120117188,-4.495002746582031,-11.779991149902315,0.6100082397460938,5.229995727539091,0,-0.02177307982756349,-1.1885208995172734,242.2700042724609,1.1367967985259249,243.1000061035156,3.4732795974467687,237.8300018310547,-0.02177307982756349
11103,2024-04-02,239.83999633789062,243.72000122070312,237.27999877929688,243.0800018310547,1227300.0,-0.01470709825808969,1.8495559088929623,-6.612181982374739,41.43100006238693,47.20708061662085,-0.4539243151334915,2.6752061541172907,0.4084646382831352,17.77324381112612,6.201082760818485,6.44000244140625,1.387563236688436,-2.256504821777355,-9.411344264489628,4.898334620934918,-5.833924543133492,1.3209148995787814,-4.329382324218756,43.009421051013824,1.0824036308628138,3.5774197213561414,4,-0.03499603271484375,-0.9150009155273438,-7.837490081787081,4.190010070800781,6.430007934570284,1,-0.014593062264181889,1.1152531151237817,243.4199981689453,-1.1885208995172734,242.2700042724609,1.1367967985259249,243.1000061035156,-0.014593062264181889
11104,2024-04-03,239.6000061035156,241.3000030517578,238.8999938964844,240.1199951171875,1009000.0,-0.0010006264094372108,-1.4999920527696542,0.16049016422009288,35.848368902584525,44.8936339684153,-0.6279987135355327,3.0743978777202017,-0.025809816756435566,17.958836115502123,5.94260699332352,2.400009155273409,0.14498946927380985,-2.4974952697754134,-9.650858911089387,4.65586837153856,-6.074177090432414,1.0791865508815874,-3.7238168945312395,31.479089026914608,-6.112828541689709,3.5766818206569875,4,0.20499420166018467,-0.13000488281247158,-7.5974998474120525,4.43000030517581,11.009994506835994,2,-0.008806346229556894,1.8495559088929623,239.83999633789062,1.1152531151237817,243.4199981689453,-1.1885208995172734,242.2700042724609,-0.008806346229556894
11105,2024-04-04,237.1100006103516,241.44000244140625,236.58999633789062,241.1199951171875,829600.0,-0.010392343195885556,1.0860200234295783,7.711690826925986,35.40529837028693,43.34595775300596,1.7584780589013747,5.367850542045488,1.6726255093235523,20.29207208030445,6.460006998754883,4.850006103515625,-1.236163904953031,-4.688000488281233,-12.159159686916666,2.7831587103542006,-8.423580087598936,-0.9524208889635304,-0.8828592138672207,6.451667865662365,-28.71665067214439,3.7355795993177145,4,2.6949996948241903,2.4349975585937216,-4.954994201660156,6.920005798339815,13.440002441406222,3,0.027750840597684068,-1.4999920527696542,239.6000061035156,1.8495559088929623,239.83999633789062,1.1152531151237817,243.4199981689453,0.027750840597684068
11106,2024-04-05,238.67999267578125,239.7899932861328,236.6300048828125,236.8800048828125,1588700.0,0.0066213658698,-1.7478305867367248,-0.44887537623811674,39.58694953219515,42.443381903415435,0.769492392843631,3.4643318836861,-0.49100761291154527,18.508021773737426,6.505637813216144,3.1599884033203125,-2.097048112766629,-2.7935081481933537,-10.211582059528467,4.62456576314176,-6.502545103860911,0.9155288074742032,-2.1159371792968784,25.930483510658348,-9.248143031663083,3.7090369556675538,4,1.2450027465820312,2.19500732421875,-5.37248992919919,5.350013732910156,11.580001831054716,4,0.030124026571313856,1.0860200234295783,237.1100006103516,-1.4999920527696542,239.6000061035156,1.8495559088929623,239.83999633789062,0.030124026571313856
11107,2024-04-08,237.6300048828125,240.82000732421875,237.30999755859372,239.5200042724609,1013600.0,-0.004399144566738067,-1.7746958813559945,-1.0500067817300036,36.06842807130073,41.20038203031419,2.1944788145734435,4.427879912148057,-0.2683252123528632,19.312200808120338,6.960041753530273,3.5100097656250284,-2.527100893932328,-3.644496154785145,-11.258112187437376,3.9691198778670866,-7.451304171111275,0.1623118615409851,-1.040008544921875,14.586365114965162,-18.827469691980575,3.8068080163261193,4,2.7999954223632812,3.2449951171875,-2.3000030517577557,6.400001525878906,10.929992675781222,0,0.041955986263686684,-1.7478305867367248,238.67999267578125,1.0860200234295783,237.1100006103516,-1.4999920527696542,239.6000061035156,0.041955986263686684
11108,2024-04-09,239.66000366210938,239.7100067138672,237.0200042724609,238.8699951171875,890800.0,0.008542687108465064,5.044849814840278,-0.41799407409800166,45.98213221344612,41.626614734734375,0.5517108606474608,1.840101793195629,-3.062681503986312,17.0525678720453,6.937203269405661,2.6900024414062784,-2.3062066378567465,-1.2004974365234489,-8.16043893676391,5.759444063717012,-4.6804681866436795,2.2794733135967817,-3.029998779296875,63.299040427874786,25.743555165977767,3.479970750120234,4,0.959991455078125,2.4899978637695312,-4.330001831054631,4.370002746582031,11.940002441406222,1,0.03751143326797979,-1.7746958813559945,237.6300048828125,-1.7478305867367248,238.67999267578125,1.0860200234295783,237.1100006103516,0.03751143326797979
11109,2024-04-10,235.91000366210938,236.8300018310547,234.67999267578125,235.6000061035156,1407400.0,-0.01564716658056564,1.000014194262679,0.3923977285896756,44.5245006670232,41.331150020473366,4.470878324438331,5.148384455913771,-0.11155089498689108,20.494827316247495,7.078968168893169,4.980010986328125,-2.167431753801935,-4.50249786376952,-11.528929798783821,2.5239340712447813,-8.015713831276685,-0.9892818962623551,8.739990234375028,18.19540250641049,-21.700004204134956,3.513215967507157,4,3.7549896240234375,6.0999908447265625,0.30749893188479405,8.120002746582031,21.130004882812557,2,0.04391505425598652,5.044849814840278,239.66000366210938,-1.7746958813559945,237.6300048828125,-1.7478305867367248,238.67999267578125,0.04391505425598652
11110,2024-04-11,236.25,238.22999572753903,234.9499969482422,236.5,1737600.0,0.0014412120410867146,-1.3017485999421574,-0.8064579641661005,51.54219859363819,41.39472504951874,3.416282856499919,4.151754721471093,-1.2032964422042483,19.762754533368536,6.960762033644658,3.2799987792968466,-2.050345661673788,-3.61050186157226,-10.074059553990423,2.8530558308459035,-6.842280707781356,-0.378723015363164,8.200593872070328,25.57009085667707,-18.499508979778014,3.2317788462090826,4,3.4149932861328125,5.7599945068359375,-0.7574996948241903,7.780006408691406,26.45001220703125,3,0.060783071366567576,1.000014194262679,235.91000366210938,5.044849814840278,239.66000366210938,-1.7746958813559945,237.6300048828125,0.060783071366567576
11111,2024-04-12,231.52999877929688,235.3699951171875,230.67999267578125,234.32000732421875,1520100.0,-0.01997884114583337,-1.0890782918391344,11.1600341796875,40.79599562082028,41.242763559298,7.210904826107139,8.221362921766769,2.8096984249301613,24.059571462293036,7.168643895897336,5.57000732421875,-1.859678753884964,-7.650003051757807,-14.619199597300678,-0.6808065062149353,-11.134601324529228,-4.165404778986385,12.725183068847684,8.382691080693897,-38.03129151718797,3.4845982727714286,4,5.6699981689453125,8.479995727539062,5.1974983215332315,12.500007629394531,34.67999267578119,4,0.08214920041783236,-1.3017485999421574,236.25,1.000014194262679,235.91000366210938,5.044849814840278,239.66000366210938,0.08214920041783236
11112,2024-04-15,231.16000366210938,234.25999450683597,229.66000366210938,233.1300048828125,1307400.0,-0.0015980439646622324,1.17494661202815,0.7060914649486453,38.430947016754935,40.90942433200556,6.323964710883928,7.937434011983356,2.329695172432821,24.057576193906414,7.787651438451036,4.599990844726591,-2.301910261235463,-7.346498107910151,-14.691412109783641,-0.0015841060366597048,-11.018955108846882,-3.6740411069734193,12.55217061914064,14.925368602128335,-33.02368150538472,3.672457000936743,4,4.3899993896484375,8.339996337890625,6.339996337890625,12.870002746582031,33.50000000000006,0,0.08262671111843978,-1.0890782918391344,231.52999877929688,-1.3017485999421574,236.25,1.000014194262679,235.91000366210938,0.08262671111843978
11113,2024-04-16,227.75999450683597,231.1199951171875,227.52999877929688,230.6000061035156,2590000.0,-0.014708466436275325,-1.1757533442148436,1.4416293588214046,33.64726451692195,40.66485717804305,8.750423706459742,10.468315037239137,4.867482628263986,27.027558456655555,8.172431038085229,3.6300048828125,-3.004965343319185,-9.854006958007773,-17.87173015154835,-1.836283764467197,-13.86286855477806,-5.845145361237485,15.109049537265605,2.1494933937983562,-43.462620574159025,4.008861596770283,4,6.725006103515597,10.675003051757784,9.750011444091768,16.27001190185544,36.889999389648466,1,0.09132421651482558,1.17494661202815,231.16000366210938,-1.0890782918391344,231.52999877929688,-1.3017485999421574,236.25,0.09132421651482558
11114,2024-04-17,229.00999450683597,230.1499938964844,227.75999450683597,229.1699981689453,1452500.0,0.005488233360325667,1.2547215984337508,0.05633908759260461,23.683180032797637,39.36239958498869,6.526596254288677,8.65306146025111,4.046361721669399,25.283532143075945,9.25789674676631,2.3899993896484375,-3.525979800530365,-7.963506317138638,-16.590051442071683,0.6630388077944076,-12.27677887960516,-3.650233754672115,12.63192591608123,13.831739716357871,-23.886922698397562,4.3132725624665165,4,5.165008544921847,9.310005187988253,8.822505950927706,15.02001190185544,33.990005493164034,2,0.09864203370392777,-1.1757533442148436,227.75999450683597,1.17494661202815,231.16000366210938,-1.0890782918391344,231.52999877929688,0.09864203370392777
11115,2024-04-18,233.0200042724609,233.52999877929688,228.47999572753903,230.9199981689453,1302000.0,0.017510195457889788,2.2371865096443706,-13.12473774556767,34.5575865522859,38.80358147610988,2.095804563416692,4.401689838322284,0.519703172835591,20.830850737127008,9.659409180638935,5.050003051757841,-3.712777541454443,-3.6569969177246264,-12.40429654508327,5.090302709634017,-8.030646731403948,0.7166528959546952,7.49296241896667,70.02561297931852,36.839655898429385,4.373649813679322,4,1.1549987792969034,5.29999542236331,2.812496185302763,10.999992370605497,31.58998107910159,3,0.10308129702193036,1.2547215984337508,229.00999450683597,-1.1757533442148436,227.75999450683597,1.17494661202815,231.16000366210938,0.10308129702193036
11116,2024-04-19,231.63999938964844,235.72000122070312,230.8999938964844,233.07000732421875,1797200.0,-0.005922259280361608,-2.312698271206216,-0.680954180169454,30.48376136825553,38.1830629535493,2.6509428367938312,5.77453656305687,2.4630643404570662,21.751992608994698,9.531828478123009,4.820007324218722,-3.7910771952609537,-4.844501495361328,-13.866915014980208,4.177912024257552,-9.355708255170754,-0.3332947355519025,7.83432986880868,50.18314267615606,22.81904910550424,4.5112067598094345,4,1.9800033569335938,6.55999755859375,4.192501068115234,12.315010070800838,32.99000549316406,4,0.13408743265076528,2.2371865096443706,233.0200042724609,1.2547215984337508,229.00999450683597,-1.1757533442148436,227.75999450683597,0.13408743265076528
11117,2024-04-22,234.3600006103516,234.5800018310547,229.19000244140625,231.92999267578125,1591200.0,0.01174236413344043,2.7560835561888255,-1.6992968191470263,40.65484786743793,37.5911424706595,-0.6500480021086332,3.024520551432346,0.2036034993767828,18.62947340031843,9.44283119252899,5.3899993896484375,-3.6216815353111826,-2.0069999694823935,-11.07812552221813,7.064125583253343,-6.542562745850262,2.528562806885475,4.15878220977271,83.39438089205237,55.61301101937444,4.535562776367866,4,-1.4800033569336222,3.8399963378905966,2.427497863769503,9.20500946044919,25.90998840332034,0,0.13590199164438665,-2.312698271206216,231.63999938964844,2.2371865096443706,233.0200042724609,1.2547215984337508,229.00999450683597,0.13590199164438665
11118,2024-04-23,233.7100067138672,235.19000244140625,232.08999633789062,233.47000122070312,1175200.0,-0.002773484787470526,-1.0666602240996088,0.0987673701594307,40.09418056492942,37.09888468153797,-1.0424438734013677,3.5534829162170922,1.3183370251850306,18.921296072097817,9.568320557062226,3.100006103515625,-3.7371740503409967,-2.464494323730463,-11.592248614975006,6.66325996751408,-7.02837146935272,2.099382821891794,3.929673382990927,74.74883402630404,45.475701545109345,4.563877145622269,4,-0.8300094604492188,4.489990234375,3.8424911499023438,9.844993591308594,26.789993286132812,1,0.13242906191062054,2.7560835561888255,234.3600006103516,-2.312698271206216,231.63999938964844,2.2371865096443706,233.0200042724609,0.13242906191062054
11119,2024-04-24,234.67999267578125,235.0800018310547,231.75,232.42999267578125,1297300.0,0.004150382671040731,1.1835946489499014,9.374785428189968,45.69299896309375,36.44897361147748,-2.4644150521187953,2.461614437584501,0.7452896556017947,17.625799734183943,9.794428513315724,3.3300018310546875,-3.6534530089734005,-1.33700790405274,-10.45318510249703,7.779169294391551,-5.895096503274885,3.2210806951694053,2.1509129156719666,85.63525199112298,51.26634585312492,4.55808859922214,4,-3.05499267578125,2.2100067138671875,4.2400054931640625,8.085014343261776,32.02001953125,2,0.12770582135694797,-1.0666602240996088,233.7100067138672,2.7560835561888255,234.3600006103516,-2.312698271206216,231.63999938964844,0.12770582135694797
11120,2024-04-25,235.0800018310547,235.97999572753903,233.47000122070312,234.47999572753903,1037600.0,0.0017044876758032235,1.0916674084152693,0.2666693793402904,43.343210542561806,36.731997491670974,-3.4060213291614616,1.5072366129373904,0.9155959572275378,16.83431566603855,10.373482504562132,2.509994506835909,-4.112051631187313,-0.5359985351562386,-9.024259628777003,7.9522625584645255,-4.780129081966635,3.7081320116541576,1.0068312154260184,86.74529033301982,49.18945942693165,4.244130546810383,4,-3.3250045776367188,1.0099945068359375,3.9299964904785156,7.685005187988338,35.830001831054744,3,0.11876807023768277,1.1835946489499014,234.67999267578125,-1.0666602240996088,233.7100067138672,2.7560835561888255,234.3600006103516,0.11876807023768277
11121,2024-04-26,236.0800018310547,238.3999938964844,234.4600067138672,234.8800048828125,1251400.0,0.004253870989496811,-2.862745244702443,1.9999745689434991,47.128561066520724,37.698399052756066,-4.126695184355071,0.020785468682618102,0.5286331201839118,15.411309604113029,10.70610317628116,3.939987182617216,-4.250447739037469,0.7735015869140511,-7.124052474582868,8.67105564841097,-3.1752754438344084,4.722278617662511,-8.550003051757812,74.8100519230066,32.92982713484301,3.9487770307484586,4,-3.1150054931640625,0.0099945068359375,2.0749969482421875,6.540000915527344,34.21998596191406,4,0.12084879404958948,1.0916674084152693,235.0800018310547,1.1835946489499014,234.67999267578125,-1.0666602240996088,233.7100067138672,0.12084879404958948
11122,2024-04-29,238.1199951171875,239.5399932861328,236.6000061035156,237.0,1623400.0,0.008641110091115234,-2.06251390787418,0.9333316379080147,47.14813232421875,39.198495475789045,-5.67206702516944,-2.568307889149793,-1.1824236189094677,12.99563680807546,10.881700186398435,3.459991455078125,-4.624360789318928,3.0784950256347656,-3.9843262973238325,10.141316348593364,-0.4529156358445334,6.609905687114065,-10.372596435546882,81.77150972038588,40.84083334798452,3.531410661479296,4,-4.470001220703125,-2.029998779296875,-0.5224952697753906,4.470008850097656,32.20999145507807,0,0.11133046493041654,-2.862745244702443,236.0800018310547,1.0916674084152693,235.0800018310547,1.1835946489499014,234.67999267578125,0.11133046493041654
11123,2024-04-30,236.33999633789062,237.1499938964844,228.80999755859372,232.5800018310547,3555900.0,-0.0074752176037165,2.1003763652813547,3.3571525885558584,50.858954647926126,42.2180259885811,-2.8463249945556583,-1.12146269406972,0.9158334220918789,14.515604495895644,11.59157527634728,9.309997558593778,-4.320299070734393,1.473496246337902,-5.254205953339209,8.201198446015013,-1.8903548535006678,4.837347346176472,-8.120893872070326,70.17709019185135,25.28121417133829,3.3638510998385622,4,-2.3300018310546875,-0.25,2.077503204345703,5.285011291503906,33.38000488281244,1,0.10125240351433806,-2.06251390787418,238.1199951171875,-2.862745244702443,236.0800018310547,1.0916674084152693,235.0800018310547,0.10125240351433806
11124,2024-05-01,237.4900054931641,240.8699951171875,233.5200042724609,233.97999572753903,1845100.0,0.004865910015625641,-2.318285777269504,0.9335145993547622,52.39939035732365,44.20044863358529,-2.9803615844109856,-2.5693866391448523,0.06403282396607324,13.121427143408056,12.043990084436926,7.349990844726591,-3.850905688509158,2.729005432128929,-3.7476487806901275,9.205659644947985,-0.5093216742806135,5.9673325385384715,-8.818067394531283,71.9735463659785,23.615521019670112,3.2383271064095296,5,-2.650009155273466,-1.400009155273466,2.177494049072237,2.6650009155273153,42.03999328613284,2,0.09688826466214473,2.1003763652813547,236.33999633789062,-2.06251390787418,238.1199951171875,-2.862745244702443,236.0800018310547,0.09688826466214473
11125,2024-05-02,243.69000244140625,244.1300048828125,235.13999938964844,238.6699981689453,1811400.0,0.02610634891926278,2.0474547603468656,1.4301966682896061,72.25475915471252,48.84167060985829,-8.389942562910363,-8.697053346105662,-5.759885340487699,6.69917963999373,11.926698527953336,8.990005493164062,-2.673918125795552,8.60000228881836,1.0426016602650066,16.157402917371712,4.821301974541683,12.378702603095036,-14.880004882812528,97.1279227738314,41.90753571920108,3.7787003142766795,5,-7.220001220703125,-7.600006103515625,-4.0825042724609375,-3.5349960327148438,38.6199951171875,3,0.09442328177233139,-2.318285777269504,237.4900054931641,2.1003763652813547,236.33999633789062,-2.06251390787418,238.1199951171875,0.09442328177233139
11126,2024-05-03,245.8699951171875,247.38999938964844,244.0800018310547,244.22999572753903,1559500.0,0.008945761639546301,-2.412391162428523,0.3266928274633709,75.2488654125792,52.68545033709621,-9.319142996503132,-10.867977297710809,-7.640322332262542,4.287238352528107,12.011266308424991,3.6999969482421875,-1.1700718933168162,10.420494842529308,1.5705363698105828,19.270453315248034,5.99551560616996,14.845474078888657,-15.834396972656265,91.81913819878966,30.2003994822893,4.424979236359362,5,-7.769996643066406,-8.409996032714844,-5.839996337890625,-5.919990539550724,34.94000244140619,4,0.10184247383657885,2.0474547603468656,243.69000244140625,-2.318285777269504,237.4900054931641,2.1003763652813547,236.33999633789062,0.10184247383657885
11127,2024-05-06,247.6000061035156,247.75,244.88999938964844,247.42999267578125,936900.0,0.007036283485927219,11.170183754301668,0.10366676280945994,86.12528540763347,57.80001754184111,-10.028116043363156,-12.451139914492131,-9.086085268264497,2.312386137596974,12.363155397689212,2.8600006103515625,-0.1156881840940116,11.652005767822232,1.2907568191685073,22.013254716475956,6.471381293495369,16.832630242149094,-15.82896783447265,99.2080576708032,28.82482842925519,5.180624474326864,5,-9.320007324218722,-9.960006713867159,-7.532505035400362,-8.394996643066321,35.44998168945315,0,0.0916800530286046,-2.412391162428523,245.8699951171875,2.0474547603468656,243.69000244140625,-2.318285777269504,237.4900054931641,0.0916800530286046
11128,2024-05-07,248.6499938964844,248.9600067138672,246.52999877929688,248.6199951171875,1099800.0,0.00424066141795576,6.476666666666667,0.17644947047228426,86.02348376248453,62.281182519551194,-9.762647280530274,-13.484441693123898,-9.723187648724519,0.9767884133508176,12.749781882445689,2.4300079345703125,1.330836964913999,12.252494049072283,0.5234549226517231,23.981533175492842,6.387974485862003,18.117013612282562,-14.96148021972661,97.99214528262375,19.610535981786583,5.864519563210273,5,-9.764991760253935,-10.404991149902372,-8.884994506835966,-9.444984436035128,36.66000366210935,1,0.08719080316891858,11.170183754301668,247.6000061035156,-2.412391162428523,245.8699951171875,2.0474547603468656,243.69000244140625,0.08719080316891858
11129,2024-05-08,246.2700042724609,248.9900054931641,245.75,248.6000061035156,891300.0,-0.009571645616103686,1.0836044098381794,-77.66988809758664,75.84864075785582,65.8928969879172,-6.219799868996745,-10.8445153606406,-7.025859212369397,3.022813884216191,12.620013649067158,3.240005493164091,2.2292005965265957,9.354504394531233,-3.1718586673252105,21.880867456387676,3.0913228636030112,15.617685925459455,-10.4434815705078,80.36101067123181,0.8843196478315747,6.263181530928223,5,-7.370002746582003,-8.01000213623044,-6.905006408691378,-7.0649948120116335,28.87001037597659,2,0.09522067869174289,6.476666666666667,248.6499938964844,11.170183754301668,247.6000061035156,-2.412391162428523,245.8699951171875,0.09522067869174289
11130,2024-05-09,250.6100006103516,250.8000030517578,246.6999969482422,247.3600006103516,840300.0,0.017622919001898163,1.2589534922823773,-1.3948486892514032,83.17597743895391,69.8981654737431,-9.08006414801929,-14.81300661901011,-11.013464804573147,-1.653091105560918,12.952995144695823,4.529998779296903,3.4036213058142266,12.976500701904314,-0.9564771733546422,26.90947857716327,6.010011764274822,19.942989639533806,-12.677320661804714,97.17258323077594,13.412524073131948,6.966488937629484,5,-10.80500030517581,-11.444999694824247,-10.972499847412138,-11.404991149902315,22.49998474121091,3,0.11539842024864022,1.0836044098381794,246.2700042724609,6.476666666666667,248.6499938964844,11.170183754301668,247.6000061035156,0.11539842024864022
11131,2024-05-10,250.5500030517578,252.9199981689453,249.8800048828125,251.8600006103516,1555100.0,-0.00023940608294825694,-1.294339839926297,-0.40307617187500877,81.2187159060012,73.68378587171892,-7.545088525635947,-13.971334997413464,-10.647055620254207,-1.9335594552325688,12.622585585655433,3.0399932861328125,4.398652392882099,11.965502929687489,-2.785787422689083,26.71679328206406,4.589857753499189,19.34114810587579,-10.301204944632957,70.48573502529197,-12.770320555370205,7.375645176188288,5,-9.685005187988281,-10.325004577636719,-10.875003814697266,-11.344993591308537,24.150009155273438,4,0.1267611020554451,1.2589534922823773,250.6100006103516,1.0836044098381794,246.2700042724609,6.476666666666667,248.6499938964844,0.1267611020554451
11132,2024-05-13,250.25999450683597,253.72999572753903,250.0500030517578,251.5800018310547,2289400.0,-0.0011574876926341293,-3.2299003788409943,1.0076410567021883,82.3621486208595,77.1841407576004,-5.980876703759009,-12.83509724712971,-10.110874372080161,-1.9945889406329513,12.145666192522073,3.6799926757812216,5.537974378486439,10.72049484252932,-4.473383651036215,25.914373336094854,3.123555595746552,18.317434089312087,-7.47695638734703,56.51625214875662,-26.666863205243203,7.596939246782767,5,-6.634994506835994,-9.629997253417997,-9.859996795654325,-11.05498504638669,21.810012817382784,0,0.12207305890803588,-1.294339839926297,250.5500030517578,1.2589534922823773,250.6100006103516,1.0836044098381794,246.2700042724609,0.12207305890803588
11133,2024-05-14,248.55999755859372,252.19000244140625,248.3699951171875,251.7700042724609,1613400.0,-0.0067929233019934365,-1.128130910636523,2.431809774818566,76.38785423034142,79.84952563238016,-2.6431356707554983,-10.01014341300285,-8.257076793694551,-0.6801554954319329,11.134423502733098,3.82000732421875,6.542427728928203,7.980497741699196,-6.6557001153455815,22.616695598743974,0.6623988131768215,15.29859667022157,-3.5875679174947663,35.21302084030441,-45.69113376450102,7.3180989285223825,5,-4.124999999999972,-7.930000305175753,-7.907497406005831,-9.354988098144446,24.35000610351571,1,0.13875921537311986,-3.2299003788409943,250.25999450683597,-1.294339839926297,250.5500030517578,1.2589534922823773,250.6100006103516,0.13875921537311986
11134,2024-05-15,251.6000061035156,251.7700042724609,248.6000061035156,250.1199951171875,1068100.0,0.012230481874724308,2.483500452731589,-0.46106164823097356,78.54183066532859,80.54808913355973,-3.8790828573637555,-11.880089345145763,-11.142506816414766,-4.02218799689237,10.068532001426053,3.2100067138671875,7.568933555910689,9.89100570678707,-4.469902790513601,24.25191420408774,2.7105514581367345,17.071459955437405,-4.87606324512862,69.70142256217457,-10.03161607777966,7.180454248650332,5,-2.6950073242187216,-10.970008850097628,-10.215007781982393,-12.394996643066321,19.299987792968835,2,0.13398247471110514,-1.128130910636523,248.55999755859372,-3.2299003788409943,250.25999450683597,-1.294339839926297,250.5500030517578,0.13398247471110514
11135,2024-05-16,257.04000854492193,258.1300048828125,252.13999938964844,252.52999877929688,2746000.0,0.0216216308006294,-1.2646487022838868,3.0472812751305174,81.39606535225259,81.231111349079,-8.075460228093704,-16.262071234799976,-16.47500797769689,-9.792969258324831,10.234691756197742,6.529998779296903,8.861391259408975,14.130007934570358,-1.1588780738809987,29.418893943021715,6.48556493034468,21.774450938796036,-8.914855112704544,88.83201590914834,8.126107308797401,7.644443004225677,5,-5.530006408691463,-14.210006713867244,-16.202514648437557,-17.834999084472656,10.049987792968636,3,0.07041707711565182,2.483500452731589,251.6000061035156,-1.128130910636523,248.55999755859372,-3.2299003788409943,250.25999450683597,0.07041707711565182
11136,2024-05-17,262.70001220703125,262.98001098632807,255.8600006103516,258.0,2877900.0,0.02201993259395696,1.7072232536551666,1.0421290532127838,83.21623931059946,80.9078840049641,-12.401182379811615,-20.528325162090283,-22.026256419980257,-15.771761188245705,11.173969794239914,7.120010375976477,10.30891193502066,18.237010955810547,1.5245316618123184,34.949490249808804,9.880771308811433,26.59325060280966,-14.100006103515653,98.08351488591991,16.788978577711035,8.356239646999125,5,-8.335006713867216,-17.44500732421878,-21.862518310546875,-25.445014953613224,1.0,4,0.03962684682453399,-1.2646487022838868,257.04000854492193,2.483500452731589,251.6000061035156,-1.128130910636523,248.55999755859372,0.03962684682453399
11137,2024-05-20,266.20999145507807,266.42999267578125,261.1400146484375,261.57000732421875,2246000.0,0.013361168956781855,1.0826740197403597,0.987228102071282,88.56185151098704,81.18992486590884,-14.520732419409882,-22.693338348883003,-25.26968496522852,-19.61576803988092,11.965651784123638,5.28997802734375,10.834512898066578,20.154490661621026,1.5344791015571104,38.77450222168494,10.844484881589068,29.464496441652983,-14.733984374999977,98.78183139289244,15.416722864411113,9.310005780031961,5,-10.119995117187443,-19.229995727539006,-27.604995727539006,-28.954994201660043,-3.139984130859318,0,0.03189219422436973,1.7072232536551666,262.70001220703125,-1.2646487022838868,257.04000854492193,2.483500452731589,251.6000061035156,0.03189219422436973
11138,2024-05-21,264.66000366210943,267.25,263.72000122070307,266.1099853515625,1900200.0,-0.005822425313552482,-1.1201279360685854,-0.31249712252454054,84.71764191605045,82.17536943904156,-11.690251578089402,-19.716650553687998,-23.669727864552215,-18.425305247005525,12.984236902661156,3.529998779296932,11.092368580935187,17.05700302124029,-2.3698862777973773,36.48389232027793,7.343558371721485,26.770447670759125,-10.193199462890703,86.11261562729631,1.252578819945029,9.713444649518825,5,-7.685005187988338,-17.270004272460994,-27.135002136230526,-27.9150009155274,-6.610015869140682,1,0.027998199801922752,1.0826740197403597,266.20999145507807,1.7072232536551666,262.70001220703125,-1.2646487022838868,257.04000854492193,0.027998199801922752
11139,2024-05-22,264.64999389648443,264.70001220703125,261.26998901367193,263.23001098632807,1060000.0,-3.782122529472076e-05,3.5131304208158585,-0.9793109254310515,81.81543612658047,82.02419818211119,-9.832891932022733,-18.28365351656464,-23.509864192801103,-18.75521675588533,13.7602325824061,3.430023193359318,10.971758633053668,15.548493194580146,-4.300170701903028,35.39715709106332,5.624161246338588,25.472825142821733,-7.626550537109438,82.7928127168019,-0.494127594087729,9.924331948241587,5,-6.839996337890682,-17.144996643066463,-28.189994812011776,-28.429985046386776,-17.309997558593807,2,0.03121107106035237,-1.1201279360685854,264.66000366210943,1.0826740197403597,266.20999145507807,1.7072232536551666,262.70001220703125,0.03121107106035237
11140,2024-05-23,263.0,265.20001220703125,261.41000366210943,264.5,1466500.0,-0.006234626618316863,1.613776992044411,-1.0563507414570399,76.42705812562961,81.49179176206991,-6.97393342764326,-15.214785561077747,-21.804115510536292,-17.45132347155328,14.838486403433372,3.790008544921818,10.7993682409938,12.502499389648449,-7.119960700903164,32.12495948020006,2.6912693443726425,22.313729434924255,-3.931245312499982,62.686565164678285,-18.714712599005537,9.811230045275806,5,-5.19000244140625,-15.135002136230469,-26.752498626708984,-26.87999725341797,-12.0,3,0.03003799960640463,3.5131304208158585,264.64999389648443,-1.1201279360685854,264.66000366210943,1.0826740197403597,266.20999145507807,0.03003799960640463
11141,2024-05-24,264.6099853515625,266.44000244140625,263.45001220703125,264.6199951171875,1070600.0,0.006121617306321214,-1.5665636296956043,0.006673177083333333,76.33943465362154,80.82260132126568,-7.129516483004238,-15.365586832249676,-23.26917702936902,-19.396292186086498,16.642406516122254,3.44000244140625,11.316953924638085,12.685985565185547,-6.669657820012162,32.041628950383284,3.0081638725866924,22.3638072577844,-3.904981601562497,56.791800691267255,-21.433492945458383,9.677821692598867,5,-6.79998779296875,-16.579986572265625,-28.362483978271484,-33.819984436035156,-11.6099853515625,4,0.009372325776115797,1.613776992044411,263.0,3.5131304208158585,264.64999389648443,-1.1201279360685854,264.66000366210943,0.009372325776115797
11142,2024-05-28,264.6300048828125,265.33999633789057,263.010009765625,264.20001220703125,1207700.0,7.565674902032526e-05,1.5189376443418947,-42.957317073170735,75.55985539773908,80.73060145097654,-5.472252393181691,-14.016336094800693,-23.124610921027966,-19.71290497342153,18.34095910871413,2.329986572265568,11.236935142059906,11.380504608154297,-7.622527899294482,30.383537115603076,1.8789883544299073,20.882020861878686,-3.220001220703068,56.18745311375646,-18.730394132457278,9.501516253724384,5,-6.7050018310546875,-16.600006103515625,-28.72000503540039,-33.840003967285156,-11.960006713867188,1,-0.003514313035640426,-1.5665636296956043,264.6099853515625,1.613776992044411,263.0,3.5131304208158585,264.64999389648443,-0.003514313035640426
11143,2024-05-29,260.26998901367193,264.17001342773443,259.5599975585937,262.510009765625,1109100.0,-0.016475893846849776,-1.5191318341379465,-5.209439318665588,71.05893866968552,79.8991690070162,0.8085346564151337,-8.19161224543953,-18.67887280321702,-15.6681069864334,18.61787759449364,5.070007324218807,11.285939217315331,5.823989105224655,-11.64791991317827,23.295898123627552,-2.911965403976808,14.559943614426118,6.980010986328068,10.319635918455818,-61.26964448471054,8.735954509201454,5,-0.5749893188477131,-12.239990234375057,-24.729991912841854,-29.064987182617244,-5.369995117187528,2,0.010758129745030764,1.5189376443418947,264.6300048828125,-1.5665636296956043,264.6099853515625,1.613776992044411,263.0,0.010758129745030764
11144,2024-05-30,260.5,261.5,258.32000732421875,260.8599853515625,1185600.0,0.0008837399471208762,2.8780052102716787,0.1607062574079413,66.97561371666238,78.29689660306171,2.2057063152526553,-6.9665643083232,-18.69653988152345,-16.21360169411855,19.64809642187948,3.17999267578125,11.403235672770109,4.903500366210949,-10.80900421277488,20.616004945196778,-2.952751923281994,12.759752655703863,6.5961999511718545,26.84721658473519,-39.79138016824133,7.856252289492919,5,1.0550003051757812,-12.470001220703125,-24.960002899169922,-28.93000030517578,-5.8000030517578125,3,-0.009405037263075844,-1.5191318341379465,260.26998901367193,1.5189376443418947,264.6300048828125,-1.5665636296956043,264.6099853515625,-0.009405037263075844
11145,2024-05-31,266.70001220703125,266.92999267578125,260.54000854492193,261.5,2569000.0,0.023800430737164202,1.257955636073438,-14.445066124109868,72.89480185008861,77.15007021856053,-2.7713713674907012,-11.96793949668728,-24.51526225755424,-22.73919937608008,21.473345230377973,6.42999267578125,12.0586788205853,9.95301208496096,-5.455417523797621,25.36144169371954,2.248797280581698,17.65722688934025,-8.3800048828125,97.32890987197482,29.889062582307872,7.704214804379284,5,-3.915008544921875,-18.670013427734375,-32.44251251220703,-33.88001251220703,-11.040008544921875,4,-0.07259098231353667,2.8780052102716787,260.5,-1.5191318341379465,260.26998901367193,1.5189376443418947,264.6300048828125,-0.07259098231353667
11146,2024-06-03,270.91000366210943,271.54998779296875,265.72000122070307,266.260009765625,2101800.0,0.015785494047184656,-1.0348954255675893,0.8942274962733539,76.34600641577484,75.79275409687027,-6.363492924911043,-14.973510989446027,-28.17563911122994,-27.177756862773464,23.002346397736847,5.829986572265682,12.543546474633075,12.911003112793026,-2.8415232963814105,28.66352952196746,5.034739908205779,20.787266317380244,-12.589996337890682,95.16262225502902,25.25289354320475,7.87626320458722,6,-5.975006103515682,-20.730010986328182,-36.987506866455135,-38.09000396728521,-12.910003662109432,0,-0.07349305449400101,1.257955636073438,266.70001220703125,2.8780052102716787,260.5,-1.5191318341379465,260.26998901367193,-0.07349305449400101
11147,2024-06-04,270.29998779296875,271.19000244140625,267.3900146484375,269.79998779296875,1453800.0,-0.00225172884313829,2.3332797944105366,0.10752702285867914,78.53014348854842,75.10525427159227,-5.713091495588969,-13.255278040477947,-27.051095519009323,-26.784131729243256,24.55022005943139,3.79998779296875,12.417583414309092,11.165988159179676,-4.702455617802343,27.034431936161724,3.231766270688638,19.100210047670714,-11.450781249999977,90.55176231777081,15.581733233750768,7.934221888491024,6,-5.364990234375,-20.1199951171875,-35.772491455078125,-37.47998809814453,-8.989990234375057,1,-0.06400291740382669,-1.0348954255675893,270.91000366210943,1.257955636073438,266.70001220703125,2.8780052102716787,260.5,-0.06400291740382669
11148,2024-06-05,270.32998657226557,271.98001098632807,268.95001220703125,270.97000122070307,804100.0,0.00011098328025016535,1.2781652975998838,-1.280029296875,76.68846699077262,74.53559103428029,-5.424685307766026,-12.203465836309363,-26.583011477533148,-26.994701579691366,25.998284131829585,3.029998779296818,11.672205712282107,10.111987304687432,-5.702864513484542,25.926839122859406,2.204561395601445,18.01941321377342,-10.972748779296808,87.92076155411725,11.77683786411093,7.907425909085989,6,-5.179977416992131,-19.934982299804688,-35.45999145507807,-37.50998687744135,-10.489990234375,2,-0.06532752295535416,2.3332797944105366,270.29998779296875,-1.0348954255675893,270.91000366210943,1.257955636073438,266.70001220703125,-0.06532752295535416
11149,2024-06-06,269.72000122070307,270.10000610351557,267.17999267578125,269.76998901367193,1341300.0,-0.002256447238047854,7.22513539070003,0.07810413885198003,70.95173262334097,73.927221534026,-4.492301493580953,-10.273305880942758,-25.480466375926255,-26.563322775546,27.535738690657258,3.149993896484318,10.294990915594695,8.329502105712834,-6.58263822946202,23.241642440887688,0.8734319381254068,15.78557227330026,-9.605397036132729,80.24467409687709,5.470011797603817,7.456070167587432,6,-4.569992065429631,-16.969993591308594,-34.67000579833979,-34.92000579833979,-2.1900024414061363,3,-0.05494589669711569,1.2781652975998838,270.32998657226557,2.3332797944105366,270.29998779296875,-1.0348954255675893,270.91000366210943,-0.05494589669711569
11150,2024-06-07,279.52999877929693,281.20001220703125,268.44000244140625,270.32000732421875,2225300.0,0.03637104224453358,1.0334647248923376,-184.24481074439285,74.45507814751858,73.71784858890344,-13.087191863629528,-18.767837453215577,-34.84364962265258,-36.43793648291984,29.244503510436832,12.760009765625,9.413252308814776,16.69349975585942,0.6195217666140138,32.767477745104856,8.656510761236689,24.730488750482124,-18.703470186621132,89.21180721894022,16.667378542680765,8.036988994622714,6,-9.769989013671932,-21.359992980957088,-44.06500244140631,-42.23000335693365,-9.059997558593864,4,-0.08882768196432211,7.22513539070003,269.72000122070307,1.2781652975998838,270.32998657226557,2.3332797944105366,270.29998779296875,-0.08882768196432211
11151,2024-06-10,282.30999755859375,282.80999755859375,278.42999267578125,280.95001220703125,1942000.0,0.009945260943143852,2.711891584337661,0.14766412739858023,73.90141777973912,73.533577742459,-14.631012727177222,-20.075753219218143,-37.108560384648456,-39.262092072497694,30.720150834640837,4.3800048828125,9.00179443499161,17.885498809814464,0.6863865360464274,35.08461108358253,9.285942672930446,26.485054946698483,-19.853590276769523,96.80102467178482,26.436337546746103,8.599556136884031,6,-11.7449951171875,-18.86499786376953,-46.029998779296875,-45.01000213623047,-15.720001220703182,0,-0.09439975249531551,1.0334647248923376,279.52999877929693,7.22513539070003,269.72000122070307,1.2781652975998838,270.32998657226557,-0.09439975249531551
11152,2024-06-11,280.8099975585937,283.1600036621094,280.01998901367193,281.04000854492193,1700700.0,-0.005313308111551174,-2.469575626781022,-0.1691275468989257,74.01126508522293,73.86161401085207,-11.839574832353208,-17.04350254608653,-35.13735591180347,-37.813662958517284,32.146515438577836,3.140014648437443,8.961859003461882,14.857998657226517,-2.4702940322650875,32.18629134671809,6.193852312480715,23.52214500197232,-16.31823124909249,85.29408956272773,16.222403511196333,8.664146344745793,6,-10.06999206542963,-16.784996032714787,-43.02999877929682,-42.66500091552729,-17.89999389648426,1,-0.08122929296288384,2.711891584337661,282.30999755859375,1.0334647248923376,279.52999877929693,7.22513539070003,269.72000122070307,-0.08122929296288384
11153,2024-06-12,283.04998779296875,283.6000061035156,280.70999145507807,282.6300048828125,1400200.0,0.00797688919144579,2.802601991648003,-1.8259254345221172,75.65530640536939,74.82602430959729,-11.743341270016572,-17.46241133135038,-36.754985759066244,-40.102462416901204,34.0923750824521,2.890014648437557,8.92359226100092,15.373489379882812,-1.526605592707483,32.27358435247308,6.923441893587665,23.82353686617796,-16.31803300115456,96.65031753495487,28.10331981288104,8.450047486295135,6,-10.97998046875,-18.374984741210938,-45.089988708496094,-44.829986572265625,-34.49998474121094,2,-0.07680618679367812,-2.469575626781022,280.8099975585937,2.711891584337661,282.30999755859375,1.0334647248923376,279.52999877929693,-0.07680618679367812
11154,2024-06-13,285.30999755859375,286.6099853515625,282.4599914550781,282.9100036621094,2049400.0,0.007984489889036883,-1.5151338604522124,5.714503705856707,80.58675369231403,75.6806856254001,-11.302533975824304,-17.989811451501282,-38.345805117425414,-42.40326520317163,36.23721381691543,4.149993896484375,9.072203543019043,15.947999572753929,-0.9250949166651026,32.82109406217299,7.511452328044413,24.384546817463445,-16.21651558314136,92.84540993023107,22.58398711688092,8.43654724470953,6,-9.145004272460938,-19.1300048828125,-46.7449951171875,-46.875,-29.30999755859375,3,-0.0892713239586792,2.802601991648003,283.04998779296875,-2.469575626781022,280.8099975585937,2.711891584337661,282.30999755859375,-0.0892713239586792
11155,2024-06-14,275.1400146484375,284.57000732421875,274.8599853515625,283.5299987792969,1503300.0,-0.03564537870099571,-1.1698269542238513,-3.4958356115611053,61.6922301198744,74.05248825918895,0.21296150073686704,-6.739850404528738,-27.53073803278653,-32.37051148151846,36.77211537558931,10.45001220703125,9.517566462305751,4.873016357421875,-11.136880585314316,20.882913300158066,-3.1319321139462204,12.87796482878997,-3.2438921328075025,2.3832280585106385,-66.70765025054595,8.004948471368088,6,1.754974365234375,-8.485023498535156,-36.56001281738281,-36.70501708984375,-14.94000244140625,4,-0.027658702711288008,-1.5151338604522124,285.30999755859375,2.802601991648003,283.04998779296875,-2.469575626781022,280.8099975585937,-0.027658702711288008
11156,2024-06-17,273.1099853515625,275.1400146484375,271.1300048828125,273.42999267578125,1217500.0,-0.007378168164557497,1.144360853174927,0.0381415887357551,59.01357719695237,71.88398089345606,2.89200105291053,-4.100162127904412,-24.916526721300727,-30.39382902247047,36.416230738538445,4.010009765625,10.263266311037569,2.3224884033203352,-13.324335525573986,17.969312332214628,-5.500923561126797,10.145900367767467,13.5,12.790587641548118,-55.53935588746049,7.8234119644471525,6,3.785003662109375,-5.6199951171875,-33.62498474121094,-33.944984436035156,-14.469970703125,0,-0.009666377183027874,-1.1698269542238513,275.1400146484375,-1.5151338604522124,285.30999755859375,2.802601991648003,283.04998779296875,-0.009666377183027874
11157,2024-06-18,274.70001220703125,276.23001098632807,271.5599975585937,272.70001220703125,1160600.0,0.005821928676177812,-1.1822343277621918,-6.249856952126645,66.29772631547007,70.72945415175575,2.2258238165689477,-5.292895084072825,-25.85800131990888,-32.1321250140829,35.68505232020697,4.670013427734375,10.283581113498542,3.4880142211914062,-12.096457922820377,19.07248636520319,-4.304221850814486,11.280250293197298,11.600373535156223,23.062091915591584,-50.43267547960353,7.792236072005888,6,2.194976806640625,-7.21002197265625,-34.15501403808594,-34.475013732910156,-13.720001220703182,1,-0.029523172583729163,1.144360853174927,273.1099853515625,-1.1698269542238513,275.1400146484375,-1.5151338604522124,285.30999755859375,-0.029523172583729163
11158,2024-06-20,272.07000732421875,275.3699951171875,272.0,273.92001342773443,1146600.0,-0.009574098165057054,-2.386894447085525,-0.9250030517578409,62.395539350441055,69.77876601032241,5.731316408794726,-2.1916548958776048,-22.66207626463637,-29.639245364795187,34.82265848773124,3.3699951171875,9.67552181672471,0.48750915527341476,-14.7904216754755,15.76543998602233,-7.1514562601010425,8.126474570647872,13.926970800781248,6.072374854114752,-70.29409674746253,7.638965415374457,6,5.454986572265625,-4.58001708984375,-29.942508697509766,-31.44001007080078,-6.33001708984375,3,-0.03366781863314161,-1.1822343277621918,274.70001220703125,1.144360853174927,273.1099853515625,-1.1698269542238513,275.1400146484375,-0.03366781863314161
11159,2024-06-21,272.91000366210943,275.27999877929693,268.35000610351557,268.8099975585937,2500400.0,0.003087427188876779,-1.760959299674745,-2.2162122036917835,57.51632441840452,67.8966822626431,6.025001824699473,-2.509781005170737,-22.793831347089395,-30.600579991842267,34.30462127907714,6.929992675781364,9.070880871172562,0.9145050048828693,-14.01701113069771,15.84602114046345,-6.551253062907392,8.38026307267313,12.789634998046836,28.113423029669633,-43.7176926180332,7.465758067790281,6,4.569992065429631,-5.305007934570369,-30.377506256103572,-32.28000640869146,-8.679992675781364,4,-0.08926019670759966,-2.386894447085525,272.07000732421875,-1.1822343277621918,274.70001220703125,1.144360853174927,273.1099853515625,-0.08926019670759966
11160,2024-06-24,270.89999389648443,273.92999267578125,270.47000122070307,273.92999267578125,2891100.0,-0.00736510109066435,1.2838236627151967,-0.7390229923556959,49.98720307625562,65.23954729558938,7.467383119117699,0.12903822496133444,-20.095295189785702,-28.695289151788586,33.69420535550502,3.459991455078182,8.613127692807325,-1.490504455566338,-15.826135195782228,12.845126284649552,-8.658319825674312,5.677310914541636,14.10565946140622,32.360231127911845,-35.01101860086753,7.16781537010795,6,6.580001831054631,-1.525001525878963,-26.13249588012701,-30.269996643066463,-7.049987792968864,0,-0.05500182440822787,-1.760959299674745,272.91000366210943,-2.386894447085525,272.07000732421875,-1.1822343277621918,274.70001220703125,-0.05500182440822787
11161,2024-06-25,267.08999633789057,270.29000854492193,265.3900146484375,270.1400146484375,3695900.0,-0.014064221647969943,1.9253641605858711,1.006607108684961,46.20658316593512,62.15013819344629,9.936287129320874,4.357784199178184,-15.474684794417584,-24.956226001670444,32.557394492697114,5.509979248046932,8.50289406451833,-5.424502563476608,-19.51761684144111,8.668611714487895,-12.471059702458888,1.622054575505672,17.249431129825098,15.682493208146967,-46.742493650120394,7.046557138982257,6,8.910003662109432,4.144996643066463,-19.91999435424799,-24.25999450683588,20.380004882812557,1,-0.02579648891882469,1.2838236627151967,270.89999389648443,-1.760959299674745,272.91000366210943,-2.386894447085525,272.07000732421875,-0.02579648891882469
11162,2024-06-26,263.70001220703125,266.01998901367193,258.94000244140625,265.92001342773443,6456100.0,-0.012692291652026899,4.8513436826107155,0.7278648829833055,42.74143593615845,58.49304147464507,11.894854011150983,8.08926404771222,-11.284838784481735,-21.7190823881528,31.683179300039154,8.149993896484318,7.283827632278189,-8.767987060546886,-22.97630240335377,5.440328282259998,-15.8721447319503,-1.6638293891434728,19.502450491527725,28.97146614460472,-28.979769493429956,7.104157671403431,6,9.074981689453125,8.764984130859375,-13.890007019042997,-18.44500732421878,18.03997802734375,2,-0.019188461601667095,1.9253641605858711,267.08999633789057,1.2838236627151967,270.89999389648443,-1.760959299674745,272.91000366210943,-0.019188461601667095
11163,2024-06-27,263.07000732421875,265.0,261.3699951171875,264.98001098632807,2748000.0,-0.0023890969042423826,2.72311689124685,0.860361536875339,42.722708361302864,54.285925326754935,10.49646430419017,9.422912482370918,-9.736192088260452,-21.224939054121137,31.692325391460173,3.6300048828125,5.7714424731897225,-9.537992858886696,-23.288023377276716,4.2120376595033235,-16.413008118081734,-2.662977599691658,18.19145855376803,25.275433344103426,-28.62251862740056,6.875015259195018,6,8.68499755859375,9.394989013671875,-11.535011291503906,-16.090011596679688,15.399993896484318,3,-0.007944639372419515,4.8513436826107155,263.70001220703125,1.9253641605858711,267.08999633789057,1.2838236627151967,270.89999389648443,-0.007944639372419515
11164,2024-06-28,258.04998779296875,262.45001220703125,257.3900146484375,261.57000732421875,2606700.0,-0.01908244722501984,-1.0909228479911222,1.8429386294278913,23.740853133046812,50.06910566155187,12.564269676474225,15.02005832667794,-3.877220806357286,-15.730270366217752,32.21133034406628,5.67999267578125,4.10624241183433,-14.435511779785145,-28.67469263880696,-0.19633092076333014,-21.55510220929608,-7.315921350274209,21.425761010091605,3.990169415220432,-43.56370407501993,7.119590429510911,6,8.760025024414062,13.95001220703125,-5.867488861083984,-10.659988403320312,20.510009765624943,4,0.029800437144666292,2.72311689124685,263.07000732421875,4.8513436826107155,263.70001220703125,1.9253641605858711,267.08999633789057,0.029800437144666292
11165,2024-07-01,247.33999633789062,257.89999389648443,246.69000244140625,256.52999877929693,1974700.0,-0.041503553426519235,-1.1372739544301433,2.6107816618116404,14.192128684933195,45.088944715771966,21.13912932638027,25.51336258823801,7.43529435221501,-4.603568095305661,32.36581564648337,11.3599853515625,1.6873349311636048,-24.17750244140626,-42.20185291776022,-6.153151965052331,-33.18967767958321,-15.16532720322931,29.927179049707433,2.7542107134775096,-36.976932970283315,9.01217523817697,7,14.120010375976562,19.30999755859375,5.317501068115234,0.0500030517578125,30.100006103515625,0,0.06828662933011453,-1.0909228479911222,258.04998779296875,2.72311689124685,263.07000732421875,4.8513436826107155,263.70001220703125,0.06828662933011453
11166,2024-07-02,251.0,251.8800048828125,246.0,248.57000732421875,2832500.0,0.014797459837872173,1.8066832728808868,-0.2644169782624561,20.768809977245155,40.03017623374698,15.659795103335284,21.381513323792944,4.4772551779902585,-7.778715410478526,31.974395014242813,5.8800048828125,-1.305074915547607,-19.521998596191395,-39.751966161263454,0.7079689688806639,-29.636982378727453,-9.407014813655337,22.59791463405503,24.975038680517905,-8.621219668209044,10.114983782536033,7,9.68499755859375,15.30499267578125,1.8374977111816406,-3.6100006103515625,28.209991455078068,1,0.05119524344030113,-1.1372739544301433,247.33999633789062,-1.0909228479911222,258.04998779296875,2.72311689124685,263.07000732421875,0.05119524344030113
11167,2024-07-03,253.0,254.42999267578125,251.22999572753903,251.3600006103516,763700.0,0.007968127490039834,-2.368401609392873,0.6748989023685614,20.394136302464688,35.36335367286071,11.463443804152007,18.99275649178128,3.129245642966339,-9.349637967935195,31.395208487178284,3.42999267578125,-2.9716471919658716,-16.65699920654299,-38.35323564284545,5.039237229759465,-27.50511742469422,-5.808880988391763,16.734206585287325,36.84210526315789,10.758201952343263,10.848118218151235,7,7.6399993896484375,13.30499267578125,-0.0800018310546875,-5.6100006103515625,25.230010986328068,2,0.13624506411345116,1.8066832728808868,251.0,-1.1372739544301433,247.33999633789062,-1.0909228479911222,258.04998779296875,0.13624506411345116
11168,2024-07-05,252.6699981689453,254.2899932861328,251.97000122070312,252.66000366210938,1381400.0,-0.0013043550634572743,-2.3381195455293926,0.006094213753384488,16.571114412351363,30.81388589441036,9.780701550505228,18.90094085920009,4.141800371838372,-8.587003742586148,30.687947393958538,2.3199920654296875,-4.516368631722457,-16.104001617431663,-39.084374210084036,6.876370975220681,-27.59418791375782,-4.6138153211055055,13.741419494401782,40.5470712422593,21.961741625394996,11.490186296326177,7,7.2949981689453125,13.634994506835938,0.30750274658203125,-5.279998779296875,25.560012817382756,4,0.11505122205285456,-2.368401609392873,253.0,1.8066832728808868,251.0,-1.1372739544301433,247.33999633789062,0.11505122205285456
11169,2024-07-08,254.8999938964844,255.3800048828125,253.7899932861328,254.05999755859372,1182000.0,0.008825724239915678,-1.304356479433879,84.04580152672324,25.244632931160993,28.06471143384429,5.282873704246839,16.341581320266954,2.6030727185551257,-10.410917248935647,30.346691272832288,2.7100067138671875,-6.657379398954959,-13.13300552368159,-36.92630281614518,10.660291768781974,-25.029654169913357,-1.236356877449822,8.653825293994117,74.78990303611579,51.918024535722985,11.896648646231784,7,3.245010375976534,11.404998779296847,-1.0374946594238565,-7.509994506835966,23.330017089843665,0,0.09246766531422712,-2.3381195455293926,252.6699981689453,-2.368401609392873,253.0,1.8066832728808868,251.0,0.09246766531422712
11170,2024-07-09,254.6999969482422,255.8999938964844,253.8699951171875,254.2700042724609,1740800.0,-0.0007846094665794334,-2.300781540751814,0.5118982742960937,26.427691962630362,25.86705685569932,3.289125663370953,15.37424395922568,3.49337074567228,-9.722362092669272,28.736667905147684,2.0299987792969034,-8.602187454695354,-12.091502380371082,-35.95001621917038,11.767011458428186,-24.020759299770702,-0.16224546097143389,6.396287555569359,87.87881123170845,61.09902573989941,11.929256919399636,7,1.30999755859375,11.604995727539062,0.09250259399414062,-7.30999755859375,23.53001403808588,1,0.09367884136724247,-1.304356479433879,254.8999938964844,-2.3381195455293926,252.6699981689453,-2.368401609392873,253.0,0.09367884136724247
11171,2024-07-10,255.66000366210938,257.72000122070307,254.1100006103516,256.70001220703125,2172300.0,0.0037691665699637333,1.3441664602427856,-2.4186657203688964,25.22123647778669,23.920368026991348,0.6004078066700345,12.980852204661005,3.216815064338846,-10.173687880193711,26.772275255274756,3.6100006103514772,-10.423077388636727,-9.798995971679688,-32.97526124484307,13.377269301483693,-21.387128608261378,1.7891366649020028,3.322801011168565,68.25892426803794,39.314841194715086,11.588132636581696,7,-0.160003662109375,10.644989013671875,-0.25250244140625,-8.270004272460938,22.570007324218693,2,0.08519126366000607,-2.300781540751814,254.6999969482422,-1.304356479433879,254.8999938964844,-2.3381195455293926,252.6699981689453,0.08519126366000607
11172,2024-07-11,258.0,262.54000854492193,255.7400054931641,256.1400146484375,1410500.0,0.00915276658207076,-4.112777210513766,-1.788432759177206,31.549953419280982,22.678950811211138,-2.942611793229588,9.32232977234446,1.5357868580221634,-12.144945595242405,24.361221230884272,6.880004882812557,-11.809365490086918,-6.318499755859364,-28.539306889219915,15.902307377501216,-17.428903322539668,4.791903810820912,-12.0,57.04819868459771,24.169558007070478,11.110403566680285,7,-3.729995727539034,8.30499267578125,-0.4425048828125,-8.460006713867188,20.230010986328068,3,0.08220926920572902,1.3441664602427856,255.66000366210938,-2.300781540751814,254.6999969482422,-1.304356479433879,254.8999938964844,0.08220926920572902
11173,2024-07-12,261.3099975585937,263.73001098632807,258.3599853515625,260.8900146484375,1054700.0,0.012829447901525848,1.0418310512880244,0.22579904180609925,35.714280345254366,24.009331612567532,-7.295747309623437,4.532501571198509,-1.0058101526016685,-15.061616980650342,21.70813204026031,5.730010986328068,-12.752795333600318,-1.9215026855469546,-22.337860232183914,18.494854861090033,-12.129681458865434,8.286676087771525,-14.979197387695251,75.65383180668947,40.43032384635329,10.208178773318494,7,-6.444992065429659,4.994995117187557,-3.752502441406193,-11.77000427246088,16.920013427734375,4,0.06475073126102027,-4.112777210513766,258.0,1.3441664602427856,255.66000366210938,-2.300781540751814,254.6999969482422,0.06475073126102027
11174,2024-07-15,259.83999633789057,261.47000122070307,258.8599853515625,260.16000366210943,998500.0,-0.0056255070010228225,-1.2894581861012457,-0.7619532044764674,36.19570864624125,26.45417383049065,-6.19678971094072,4.212494220636245,1.1942789237792226,-13.222643555638996,18.642848390348316,2.610015869140568,-13.349107861137924,-2.1180038452149006,-19.719065837487904,15.48305814705813,-10.918534841351402,6.682527150921601,-12.813227734374948,60.54758227507227,23.93073916409682,8.800530996136514,7,-4.974990844726534,6.464996337890682,-2.0674896240233807,-10.084991455078097,18.3900146484375,0,,1.0418310512880244,261.3099975585937,-4.112777210513766,258.0,1.3441664602427856,255.66000366210938,
11175,2024-07-16,267.52999877929693,269.27999877929693,259.23001098632807,260.32000732421875,1210800.0,0.029595145280892243,-1.1405760974484125,-22.530707610139036,50.50068549949799,29.75771555518541,-11.981656819833205,-4.297182293418643,-5.861099344126558,-20.495370752414345,17.419803088857474,10.049987792968864,-13.767014747848691,5.952499389648494,-10.755038249837753,22.66003702913474,-2.4012694300946578,14.306268209391618,-19.83510048046881,88.46407243751392,47.16680769242156,8.353768819743127,7,-7.275001525878963,-1.2250061035156818,-8.579990386962947,-17.77499389648446,10.700012207031136,1,,-1.2894581861012457,259.83999633789057,1.0418310512880244,261.3099975585937,-4.112777210513766,258.0,
11176,2024-07-17,270.47000122070307,271.92001342773443,267.72000122070307,267.77999877929693,725300.0,0.010989430922965449,-1.9893351289124037,0.37309370727637947,57.78338213757667,33.912076203531186,-13.26427797823942,-7.847449383152707,-8.18950838298565,-23.051053925920485,17.0140039991788,4.3900146484375,-12.81457654651669,9.024501037597588,-7.337544240059913,25.38654631525509,0.8434783987688661,17.20552367642634,-21.47999689304683,91.03824786183661,46.19150986397187,8.181022638828749,7,-8.524993896484318,-4.165008544921818,-6.504993438720646,-16.104995727539006,7.760009765625,2,,-1.1405760974484125,267.52999877929693,-1.2894581861012457,259.83999633789057,1.0418310512880244,261.3099975585937,
11177,2024-07-18,266.58999633789057,272.76998901367193,266.489990234375,267.72000122070307,696900.0,-0.014345416738643868,-8.443485842780023,-0.4200757833594442,53.76549791489419,38.0447854815915,-8.106264805835906,-4.855102821238063,-3.7861583199507436,-18.825987643856195,16.37155445601347,6.279998779296932,-10.196126062931114,5.549996948242153,-9.799603634580194,20.89959753106453,-2.1248033431690487,13.224797239653327,-15.765591282228087,57.11317761818878,9.3863533080578,7.674800291411182,7,-3.3100051879882244,-0.28500366210931816,0.4150047302246662,-11.419998168945256,11.6400146484375,3,,-1.9893351289124037,270.47000122070307,-1.1405760974484125,267.52999877929693,-1.2894581861012457,259.83999633789057,
11178,2024-07-19,262.91000366210943,267.16000366210943,261.91000366210943,267.16000366210943,762600.0,-0.013803941356887672,1.4705882352941178,3.7610456951496163,55.35244110409125,41.39009750080598,-3.152491019318461,-1.9990319488309183,0.3513585199269187,-14.764062212059628,15.423255940512389,5.25,-8.093103235302806,2.328004455566486,-12.158208142593708,16.81421705372668,-4.9151018435135825,9.571110754646583,-9.891040210645997,29.115868039482258,-23.1460121268536,7.243106299080096,7,0.40998840332025566,3.394989013671818,4.4724998474120525,-7.565002441406307,15.320007324218636,4,,-8.443485842780023,266.58999633789057,-1.9893351289124037,270.47000122070307,-1.1405760974484125,267.52999877929693,
11179,2024-07-22,248.5500030517578,263.0,248.02999877929688,262.8699951171875,3865900.0,-0.054619453084056135,1.0534978519437161,3.3694098977481617,51.23344203729243,44.1462919535462,11.41214710950311,11.006726149556812,15.08817790752039,-0.13959615643568668,15.635321022242973,14.970001220703125,-6.3578147279660016,-10.81399612426759,-25.02968756170594,3.4016953131707908,-17.921841842986794,-3.7061504055484136,24.21998596191412,2.101877436226373,-54.09163922879394,7.107845718719184,7,11.849990844726562,17.754989624023438,19.82250213623047,7.0149993896484375,29.680007934570256,0,,1.4705882352941178,262.91000366210943,-8.443485842780023,266.58999633789057,-1.9893351289124037,270.47000122070307,
11180,2024-07-23,256.0,256.0,248.42999267578125,249.3999938964844,3224100.0,0.02997383567398626,1.2939394920215102,-0.46089453634886185,54.73126452169584,47.425183958424995,4.655526645531779,2.5120167828646913,7.969426079342952,-7.289979172982896,15.85884636450061,7.57000732421875,-4.153983734660812,-2.618999481201172,-15.81425197531513,10.576253012912815,-9.21662572825818,3.9786267658558074,16.275189208984443,32.21505402871656,-26.77373846541861,6.597626247056989,7,4.399993896484375,9.285003662109375,15.172492980957031,1.0699920654296875,22.230010986328068,1,,1.0534978519437161,248.5500030517578,1.4705882352941178,262.91000366210943,-8.443485842780023,266.58999633789057,
11181,2024-07-24,260.20001220703125,260.260009765625,256.23001098632807,256.41000366210943,2826900.0,0.01640629768371582,1.0613785190793512,0.5742431878817522,56.5407077482145,50.201934439417606,1.3044127959402658,-2.3511885915091852,4.1582272545430214,-11.188939129161724,16.816229955216674,4.260009765625,-2.6743691460396803,1.9255119323730696,-10.685368826953436,14.536392691699575,-4.379928447290183,8.230952312036322,11.590273193359451,49.19166625548911,-12.07810081604051,6.3054403796632466,7,0.199981689453125,0.9149932861328125,11.57497787475586,-3.1300201416015625,18.029998779296818,2,,1.2939394920215102,256.0,1.0534978519437161,248.5500030517578,1.4705882352941178,262.91000366210943,
11182,2024-07-25,258.6400146484375,260.75,257.3599853515625,257.60000610351557,1760200.0,-0.005995378498877657,-3.4603987231223274,0.27440796837131815,55.304794762930186,52.37865826360381,3.3131577286059155,-1.2540035038432507,6.106276649697634,-9.365200006202372,17.227356155722372,3.3900146484375,-1.237936488413311,0.618514251708973,-11.734454549887175,12.971483053305093,-5.557970149089101,6.794998652507047,12.675065019531303,55.462692948255565,-8.080189094128585,6.176484400798063,7,1.759979248046875,2.4749908447265625,13.552474975585938,-1.5700225830078125,19.589996337890568,3,,1.0613785190793512,260.20001220703125,1.2939394920215102,256.0,1.0534978519437161,248.5500030517578,
11183,2024-07-26,260.98001098632807,263.47000122070307,258.69000244140625,259.95001220703125,1042900.0,0.009047309794933511,-1.6929431688257779,0.9903753044395754,55.39199766165431,54.51157926531637,1.0297158724899305,-3.96172503361214,4.244328265988486,-11.463651145619508,17.517878277293818,4.829986572265568,0.3174679222743748,3.0630104064940724,-9.144641982069174,15.27066279505729,-3.040815787787551,9.166836600775696,9.869367063867287,83.87312279370194,20.854322857874237,6.103826194281615,7,-0.5800170898436932,-0.29501342773431816,11.21247863769537,-3.9100189208983807,17.25,4,,-3.4603987231223274,258.6400146484375,1.0613785190793512,260.20001220703125,1.2939394920215102,256.0,
11184,2024-07-29,265.739990234375,266.3699951171875,261.0,261.51998901367193,1539600.0,0.01823886522978313,-1.0418312939852286,4.097093419454409,59.05808632109619,55.46240157882728,-3.1350171078598237,-8.554650728720503,-0.07043889551681559,-15.970635468283945,17.115759066197754,5.389984130859432,1.597243502587844,7.438489532470726,-5.261297988741717,20.13827705368317,1.0885957718645045,13.788383293076947,4.65300023040237,96.4882675748225,35.101601507291434,6.349893760606217,7,-5.339996337890625,-5.0999908447265625,6.7675018310546875,-8.669998168945312,12.490020751953068,0,,-1.6929431688257779,260.98001098632807,-3.4603987231223274,258.6400146484375,1.0613785190793512,260.20001220703125,
11185,2024-07-30,264.23001098632807,267.32998657226557,263.95999145507807,264.66000366210943,964600.0,-0.005682167921791437,-5.948216195808661,-0.10189396952584892,56.968623303454265,55.371872819480345,-2.394137567314658,-6.023250292381931,1.7010112875740901,-14.270077727790124,15.515716586980128,3.3699951171875,2.5061883991436957,5.0840095520018735,-6.764427086401611,16.93244619040533,-0.8402087671998402,11.008227871203616,5.715719644739693,72.07223059242722,11.077539663667466,5.924218319201732,7,-3.830017089843693,-4.265014648437443,8.312484741210994,-7.160018920898381,14.0,1,,-1.0418312939852286,265.739990234375,-1.6929431688257779,260.98001098632807,-3.4603987231223274,258.6400146484375,
11186,2024-07-31,263.85000610351557,268.04998779296875,263.44000244140625,265.89999389648443,1813000.0,-0.001438159433116648,-2.212538811620093,4.767494677074945,54.91349674318361,55.499428244845845,-3.410592458267331,-4.881470586268563,2.160995628276055,-13.732821143053144,13.798415806192823,4.6099853515625,3.5372818796921024,4.061504364013615,-7.311085757987598,15.434094486014857,-1.62479069698702,9.747799425014222,5.65740989051676,60.71112506780043,-0.7504351425567037,5.686295061000617,7,-5.810012817382756,-4.465011596679631,9.577487945556697,-6.780014038085881,14.3800048828125,2,,-5.948216195808661,264.23001098632807,-1.0418312939852286,265.739990234375,-1.6929431688257779,260.98001098632807,
11187,2024-08-01,287.4700012207031,296.0,282.0,288.6099853515625,3842800.0,0.08952054034791557,-1.3178833711856144,0.5560931312709967,66.38277483797089,56.72502088194358,-26.549216913701514,-27.180194352567923,-21.216059054994787,-36.9997759781852,13.432275468909918,32.14999389648443,3.900577913164284,25.957999420166004,9.573682866973968,42.34231597335804,17.765841143570015,34.15015769676202,-39.44000244140625,77.13749842545319,16.749449313964625,8.192158276596016,8,-15.455001831054688,-16.470001220703125,-13.85250473022461,-30.400009155273438,-9.239990234375057,3,,-2.212538811620093,263.85000610351557,-5.948216195808661,264.23001098632807,-1.0418312939852286,265.739990234375,
11188,2024-08-02,281.739990234375,285.9700012207031,277.3900146484375,282.79998779296875,1832100.0,-0.01993255282984796,1.3189076392669208,0.9298353634051666,63.02021418193274,58.03466223134806,-19.96702337315179,-20.196133531441546,-15.254713573390234,-31.047532390131806,12.824663510503742,10.079986572265625,3.5220407898943336,18.774488830566384,0.6297203905627953,36.91925727056997,9.702104610564561,27.846873050568178,-32.75059143066406,59.25711495535714,-1.064870170162905,9.072384220001796,8,-9.524993896484375,-10.739990234375,-9.1199951171875,-24.669998168945312,-3.509979248046932,4,,-1.3178833711856144,287.4700012207031,-2.212538811620093,263.85000610351557,-5.948216195808661,264.23001098632807,
11189,2024-08-05,278.47000122070307,281.0599975585937,275.41000366210943,275.6199951171875,1111500.0,-0.011606407066855118,-2.4556653694319737,-2.6886911959462814,56.864964631688046,58.271740021347185,-13.417552490671994,-15.884191047374827,-11.786295312282903,-27.523050188535734,12.303822398026027,6.329986572265568,3.5511495659216052,14.325999450683526,-4.65551396149624,33.30751286286332,4.835242744593643,23.81675615677341,-28.540390393066332,46.1609333730735,-10.163339571000897,9.490756706089895,8,-2.3549957275390057,-7.470001220703068,-6.360000610351506,-21.40000915527338,-0.239990234375,0,,1.3189076392669208,281.739990234375,-1.3178833711856144,287.4700012207031,-2.212538811620093,263.85000610351557,
11190,2024-08-06,278.5599975585937,282.1400146484375,277.79000854492193,278.760009765625,838500.0,0.00032318144682053074,-4.0000350778731395,-0.07017957146989467,55.26487112144914,58.12998039615103,-11.142644357432403,-14.85671518579926,-11.619533083149406,-27.39408681975135,11.88839017191433,4.350006103515568,3.8063955126488622,13.222995758056584,-6.252124782213627,32.69811629832682,3.4854354879214497,22.96055602819169,-27.708978947509678,46.43733492294668,-5.268825613819786,9.737560270135116,8,-1.8800048828124432,-7.559997558593693,-9.154991149902287,-21.490005493164006,-0.329986572265625,1,,-2.4556653694319737,278.47000122070307,1.3189076392669208,281.739990234375,-1.3178833711856144,287.4700012207031,
11191,2024-08-07,277.44000244140625,283.30999755859375,277.3800048828125,280.64999389648443,1167900.0,-0.0040206602778701805,-2.561571524143809,16.04897772352334,57.32416225953024,58.35435456243993,-8.18021777728859,-12.671003636007981,-10.30240261534317,-26.02509251837182,11.846980476348831,5.92999267578125,5.4671868065357785,11.014000701904308,-8.617882251872231,30.64588365568082,1.1980592250160385,20.829942178792578,-25.686004202543927,9.859150754491052,-39.46265500035531,9.815941476888257,8,-0.095001220703125,-6.44000244140625,-13.385002136230469,-20.25501251220703,0.7900085449218182,2,,-4.0000350778731395,278.5599975585937,-2.4556653694319737,278.47000122070307,1.3189076392669208,281.739990234375,
11192,2024-08-08,279.20999145507807,280.10000610351557,276.91000366210943,277.0,940800.0,0.006379718130393286,-1.6694758347698715,-0.6884726909730176,61.29434641961608,59.01017109110235,-7.5158796837716295,-13.460655121018078,-11.851269735602443,-27.525118901049325,12.665831680926692,3.1900024414061363,6.559976458437859,11.723490142822186,-8.279883969056073,31.726864254700416,1.7218030868830851,21.725177198761287,-26.571073180992983,35.984741207408874,-15.236457174843508,10.001687055939119,8,-0.7099914550780682,-7.194992065429631,-15.714996337890568,-21.665000915527287,-0.97998046875,3,,-2.561571524143809,277.44000244140625,-4.0000350778731395,278.5599975585937,-2.4556653694319737,278.47000122070307,
11193,2024-08-09,278.23001098632807,280.1199951171875,276.76998901367193,278.989990234375,1228700.0,-0.003509833096025372,1.218555159207311,-0.3438833423091609,75.24672258794381,60.80890845408542,-4.281954519531666,-11.750531482464396,-10.516437930094469,-26.293781363502944,13.72611206664278,3.350006103515568,7.312884022983781,9.897509002685467,-10.434475621556828,30.229493626927734,-0.26848330943568044,20.063501314806615,-24.72387107772468,35.696322822143,-20.840159201047797,10.165992312121139,8,1.4899902343750568,-6.215011596679631,-14.757514953613224,-20.520019531249943,0.0,4,,-1.6694758347698715,279.20999145507807,-2.561571524143809,277.44000244140625,-4.0000350778731395,278.5599975585937,